KissMeData/045390/price/prices-20240601.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
20240628,160516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2995,10,2,0.34,1191231120,396094,227.12,2995,3035,2975,3880,2090,2985,3007.46,4.71,0,-9335,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2111,19.58,1.73,12,0.56,153.00,1730.00,3970,20231123,-24.56,2940,20230726,1.87,3615,-17.15,20240125,2975,0.67,20240628,3970,-24.56,20231123,2940,1.87,20230726,4.97,N,045390,100,71 억,,3321796,N,N,2,N,00,N
20240628,150527,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2995,10,2,0.34,1154184495,383725,220.03,2995,3035,2975,3880,2090,2985,3007.84,4.71,0,-11182,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2111,19.58,1.73,12,0.54,153.00,1730.00,3970,20231123,-24.56,2940,20230726,1.87,3615,-17.15,20240125,2975,0.67,20240628,3970,-24.56,20231123,2940,1.87,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240628,140526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,20,2,0.67,1057983065,351619,201.62,2995,3035,2975,3880,2090,2985,3008.89,4.71,0,-10983,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2118,19.64,1.74,12,0.50,153.00,1730.00,3970,20231123,-24.31,2940,20230726,2.21,3615,-16.87,20240125,2975,1.01,20240628,3970,-24.31,20231123,2940,2.21,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240628,130526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,15,2,0.50,1000735405,332548,190.69,2995,3035,2975,3880,2090,2985,3009.30,4.71,0,-11722,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2114,19.61,1.73,12,0.47,153.00,1730.00,3970,20231123,-24.43,2940,20230726,2.04,3615,-17.01,20240125,2975,0.84,20240628,3970,-24.43,20231123,2940,2.04,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240628,120525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,15,2,0.50,949079520,315329,180.81,2995,3035,2975,3880,2090,2985,3009.81,4.71,0,-12582,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2114,19.61,1.73,12,0.45,153.00,1730.00,3970,20231123,-24.43,2940,20230726,2.04,3615,-17.01,20240125,2975,0.84,20240628,3970,-24.43,20231123,2940,2.04,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240628,110518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,15,2,0.50,926336565,307745,176.46,2995,3035,2975,3880,2090,2985,3010.08,4.71,0,-12464,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2114,19.61,1.73,12,0.44,153.00,1730.00,3970,20231123,-24.43,2940,20230726,2.04,3615,-17.01,20240125,2975,0.84,20240628,3970,-24.43,20231123,2940,2.04,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240628,100515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,20,2,0.67,832006130,276260,158.41,2995,3035,2975,3880,2090,2985,3011.68,4.71,0,-11564,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2118,19.64,1.74,12,0.39,153.00,1730.00,3970,20231123,-24.31,2940,20230726,2.21,3615,-16.87,20240125,2975,1.01,20240628,3970,-24.31,20231123,2940,2.21,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240628,090516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2990,5,2,0.17,19296585,6470,3.71,2995,2995,2975,3880,2090,2985,2982.47,4.71,0,133,3015,3000,2990,2975,2965,2995,2970,71,895,100,2260,5,1,70473377,2107,19.54,1.73,12,0.01,153.00,1730.00,3970,20231123,-24.69,2940,20230726,1.70,3615,-17.29,20240125,2975,0.50,20240628,3970,-24.69,20231123,2940,1.70,20230726,4.97,N,045390,100,71 억,,3321796,N,N,0,N,00,N
20240627,160511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2985,-10,5,-0.33,501458160,167814,78.83,3000,3005,2980,3890,2100,2995,2988.18,4.75,0,-25653,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2104,19.51,1.73,12,0.24,153.00,1730.00,3970,20231123,-24.81,2940,20230726,1.53,3615,-17.43,20240125,2980,0.17,20240627,3970,-24.81,20231123,2940,1.53,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,150518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2995,0,3,0.00,468005855,156623,73.57,3000,3005,2980,3890,2100,2995,2988.10,4.75,0,-24188,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2111,19.58,1.73,12,0.22,153.00,1730.00,3970,20231123,-24.56,2940,20230726,1.87,3615,-17.15,20240125,2980,0.50,20240627,3970,-24.56,20231123,2940,1.87,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,140515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2995,0,3,0.00,417260705,139659,65.61,3000,3005,2980,3890,2100,2995,2987.71,4.75,0,-19353,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2111,19.58,1.73,12,0.20,153.00,1730.00,3970,20231123,-24.56,2940,20230726,1.87,3615,-17.15,20240125,2980,0.50,20240627,3970,-24.56,20231123,2940,1.87,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,130515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2990,-5,5,-0.17,358354245,119964,56.35,3000,3005,2980,3890,2100,2995,2987.18,4.75,0,-9785,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2107,19.54,1.73,12,0.17,153.00,1730.00,3970,20231123,-24.69,2940,20230726,1.70,3615,-17.29,20240125,2980,0.34,20240627,3970,-24.69,20231123,2940,1.70,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,120517,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2985,-10,5,-0.33,311781585,104365,49.03,3000,3005,2980,3890,2100,2995,2987.42,4.75,0,-9951,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2104,19.51,1.73,12,0.15,153.00,1730.00,3970,20231123,-24.81,2940,20230726,1.53,3615,-17.43,20240125,2980,0.17,20240627,3970,-24.81,20231123,2940,1.53,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,110516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2990,-5,5,-0.17,234687210,78529,36.89,3000,3005,2980,3890,2100,2995,2988.54,4.75,0,-8445,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2107,19.54,1.73,12,0.11,153.00,1730.00,3970,20231123,-24.69,2940,20230726,1.70,3615,-17.29,20240125,2980,0.34,20240627,3970,-24.69,20231123,2940,1.70,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,100515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2985,-10,5,-0.33,176986855,59242,27.83,3000,3005,2980,3890,2100,2995,2987.52,4.75,0,-4676,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2104,19.51,1.73,12,0.08,153.00,1730.00,3970,20231123,-24.81,2940,20230726,1.53,3615,-17.43,20240125,2980,0.17,20240627,3970,-24.81,20231123,2940,1.53,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240627,090515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2995,0,3,0.00,14454970,4821,2.26,3000,3005,2995,3890,2100,2995,2998.33,4.75,0,-3509,3018,3006,2998,2986,2978,3005,2985,71,895,100,2270,5,1,70473377,2111,19.58,1.73,12,0.01,153.00,1730.00,3970,20231123,-24.56,2940,20230726,1.87,3615,-17.15,20240125,2990,0.17,20240626,3970,-24.56,20231123,2940,1.87,20230726,5.03,N,045390,100,71 억,,3347449,N,N,1,N,00,N
20240626,160513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2995,-5,5,-0.17,636196740,212233,92.73,2995,3010,2990,3900,2100,3000,2997.64,4.77,0,-16034,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2111,19.58,1.73,12,0.30,153.00,1730.00,4020,20230620,-25.50,2940,20230726,1.87,3615,-17.15,20240125,2990,0.17,20240626,3970,-24.56,20231123,2940,1.87,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,150515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,588384765,196274,85.76,2995,3010,2990,3900,2100,3000,2997.77,4.77,0,-15229,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.28,153.00,1730.00,4020,20230620,-25.37,2940,20230726,2.04,3615,-17.01,20240125,2990,0.33,20240626,3970,-24.43,20231123,2940,2.04,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,140514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,531748975,177395,77.51,2995,3010,2990,3900,2100,3000,2997.54,4.77,0,-13023,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.25,153.00,1730.00,4020,20230620,-25.37,2940,20230726,2.04,3615,-17.01,20240125,2990,0.33,20240626,3970,-24.43,20231123,2940,2.04,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,130516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,469597405,156673,68.46,2995,3010,2990,3900,2100,3000,2997.31,4.77,0,-11401,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.22,153.00,1730.00,4020,20230620,-25.37,2940,20230726,2.04,3615,-17.01,20240125,2990,0.33,20240626,3970,-24.43,20231123,2940,2.04,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,120514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,402724425,134370,58.71,2995,3010,2990,3900,2100,3000,2997.13,4.77,0,-10151,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.19,153.00,1730.00,4020,20230620,-25.37,2940,20230726,2.04,3615,-17.01,20240125,2990,0.33,20240626,3970,-24.43,20231123,2940,2.04,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,110515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,172494705,57538,25.14,2995,3010,2990,3900,2100,3000,2997.93,4.77,0,-9640,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.08,153.00,1730.00,4020,20230620,-25.37,2940,20230726,2.04,3615,-17.01,20240125,2990,0.33,20240626,3970,-24.43,20231123,2940,2.04,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,100514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,5,2,0.17,110076465,36714,16.04,2995,3010,2990,3900,2100,3000,2998.21,4.77,0,-7469,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2118,19.64,1.74,12,0.05,153.00,1730.00,4020,20230620,-25.25,2940,20230726,2.21,3615,-16.87,20240125,2990,0.50,20240626,3970,-24.31,20231123,2940,2.21,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240626,090514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,13011875,4341,1.90,2995,3010,2995,3900,2100,3000,2997.44,4.77,0,1464,3023,3011,3003,2991,2983,3017,2997,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.01,153.00,1730.00,4020,20230620,-25.37,2940,20230726,2.04,3615,-17.01,20240125,2995,0.17,20240626,3970,-24.43,20231123,2940,2.04,20230726,5.02,N,045390,100,71 억,,3363483,N,N,1,N,00,N
20240625,160513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,0,3,0.00,669340710,222887,52.98,2995,3015,2995,3900,2100,3000,3003.05,4.80,65543,-16659,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.32,153.00,1730.00,4070,20230619,-26.29,2940,20230726,2.04,3615,-17.01,20240125,2995,0.17,20240625,3970,-24.43,20231123,2940,2.04,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,150514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3015,15,2,0.50,525602550,174973,41.59,2995,3015,2995,3900,2100,3000,3003.91,4.80,65543,-17847,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2125,19.71,1.74,12,0.25,153.00,1730.00,4070,20230619,-25.92,2940,20230726,2.55,3615,-16.60,20240125,2995,0.67,20240625,3970,-24.06,20231123,2940,2.55,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,140513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,10,2,0.33,380336555,126673,30.11,2995,3010,2995,3900,2100,3000,3002.51,4.80,65543,-13308,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2121,19.67,1.74,12,0.18,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240625,3970,-24.18,20231123,2940,2.38,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,130514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,10,2,0.33,316657160,105507,25.08,2995,3010,2995,3900,2100,3000,3001.29,4.80,65543,-12748,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2121,19.67,1.74,12,0.15,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240625,3970,-24.18,20231123,2940,2.38,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,120516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,5,2,0.17,229574900,76506,18.18,2995,3010,2995,3900,2100,3000,3000.75,4.80,65543,-12748,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2118,19.64,1.74,12,0.11,153.00,1730.00,4070,20230619,-26.17,2940,20230726,2.21,3615,-16.87,20240125,2995,0.33,20240625,3970,-24.31,20231123,2940,2.21,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,110517,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,5,2,0.17,193662025,64551,15.34,2995,3010,2995,3900,2100,3000,3000.14,4.80,65543,-8395,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2118,19.64,1.74,12,0.09,153.00,1730.00,4070,20230619,-26.17,2940,20230726,2.21,3615,-16.87,20240125,2995,0.33,20240625,3970,-24.31,20231123,2940,2.21,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,100513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,5,2,0.17,138545115,46187,10.98,2995,3010,2995,3900,2100,3000,2999.65,4.80,65543,-7616,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2118,19.64,1.74,12,0.07,153.00,1730.00,4070,20230619,-26.17,2940,20230726,2.21,3615,-16.87,20240125,2995,0.33,20240625,3970,-24.31,20231123,2940,2.21,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240625,090513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,10,2,0.33,21659080,7217,1.72,2995,3010,2995,3900,2100,3000,3001.16,4.80,65543,-1468,3070,3035,3015,2980,2960,3025,2970,71,900,100,2280,5,1,70473377,2121,19.67,1.74,12,0.01,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240625,3970,-24.18,20231123,2940,2.38,20230726,4.95,N,045390,100,71 억,,3380142,N,N,1,N,00,N
20240624,160511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,-5,5,-0.17,1238194615,410631,62.11,3010,3050,2995,3905,2105,3005,3015.38,4.92,0,-88035,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.58,153.00,1730.00,4070,20230619,-26.29,2940,20230726,2.04,3615,-17.01,20240125,2995,0.17,20240624,3970,-24.43,20231123,2940,2.04,20230726,4.96,N,045390,100,71 억,,3468046,N,N,1,N,00,N
20240624,150512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3000,-5,5,-0.17,1169824295,387852,58.67,3010,3050,2995,3905,2105,3005,3016.16,4.92,0,-87369,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2114,19.61,1.73,12,0.55,153.00,1730.00,4070,20230619,-26.29,2940,20230726,2.04,3615,-17.01,20240125,2995,0.17,20240624,3970,-24.43,20231123,2940,2.04,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240624,140513,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,0,3,0.00,1015605815,336444,50.89,3010,3050,3000,3905,2105,3005,3018.65,4.92,0,-80139,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2118,19.64,1.74,12,0.48,153.00,1730.00,4070,20230619,-26.17,2940,20230726,2.21,3615,-16.87,20240125,2995,0.33,20240416,3970,-24.31,20231123,2940,2.21,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240624,130511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,5,2,0.17,827721355,273907,41.43,3010,3050,3000,3905,2105,3005,3021.91,4.92,0,-46113,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2121,19.67,1.74,12,0.39,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240416,3970,-24.18,20231123,2940,2.38,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240624,120512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,5,2,0.17,782605680,258899,39.16,3010,3050,3000,3905,2105,3005,3022.82,4.92,0,-45397,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2121,19.67,1.74,12,0.37,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240416,3970,-24.18,20231123,2940,2.38,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240624,110514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,5,2,0.17,732610675,242273,36.65,3010,3050,3000,3905,2105,3005,3023.91,4.92,0,-41513,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2121,19.67,1.74,12,0.34,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240416,3970,-24.18,20231123,2940,2.38,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240624,100512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3020,15,2,0.50,676449450,223618,33.82,3010,3050,3000,3905,2105,3005,3025.02,4.92,0,-34862,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2128,19.74,1.75,12,0.32,153.00,1730.00,4070,20230619,-25.80,2940,20230726,2.72,3615,-16.46,20240125,2995,0.83,20240416,3970,-23.93,20231123,2940,2.72,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240624,090512,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,0,3,0.00,19712515,6548,0.99,3010,3015,3005,3905,2105,3005,3010.47,4.92,0,1262,3085,3045,3025,2985,2965,3035,2975,71,900,100,2280,5,1,70473377,2118,19.64,1.74,12,0.01,153.00,1730.00,4070,20230619,-26.17,2940,20230726,2.21,3615,-16.87,20240125,2995,0.33,20240416,3970,-24.31,20231123,2940,2.21,20230726,4.96,N,045390,100,71 억,,3468046,N,N,0,N,00,N
20240621,160456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,-15,5,-0.50,1976357635,651823,257.68,3030,3065,3005,3925,2115,3020,3032.13,5.17,0,-181023,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2118,19.64,1.74,12,0.92,153.00,1730.00,4070,20230619,-26.17,2940,20230726,2.21,3615,-16.87,20240125,2995,0.33,20240416,3970,-24.31,20231123,2940,2.21,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,150455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3020,0,3,0.00,1729478135,569752,225.23,3030,3065,3015,3925,2115,3020,3035.49,5.17,0,-138014,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2128,19.74,1.75,12,0.81,153.00,1730.00,4070,20230619,-25.80,2940,20230726,2.72,3615,-16.46,20240125,2995,0.83,20240416,3970,-23.93,20231123,2940,2.72,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,140456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3020,0,3,0.00,1465231890,482232,190.63,3030,3065,3020,3925,2115,3020,3038.44,5.17,0,-132729,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2128,19.74,1.75,12,0.68,153.00,1730.00,4070,20230619,-25.80,2940,20230726,2.72,3615,-16.46,20240125,2995,0.83,20240416,3970,-23.93,20231123,2940,2.72,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,130458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3030,10,2,0.33,1336455165,439621,173.79,3030,3065,3020,3925,2115,3020,3040.02,5.17,0,-117857,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2135,19.80,1.75,12,0.62,153.00,1730.00,4070,20230619,-25.55,2940,20230726,3.06,3615,-16.18,20240125,2995,1.17,20240416,3970,-23.68,20231123,2940,3.06,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,120459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,5,2,0.17,1281083275,421307,166.55,3030,3065,3020,3925,2115,3020,3040.74,5.17,0,-108519,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2132,19.77,1.75,12,0.60,153.00,1730.00,4070,20230619,-25.68,2940,20230726,2.89,3615,-16.32,20240125,2995,1.00,20240416,3970,-23.80,20231123,2940,2.89,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,110458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,5,2,0.17,1145804780,376552,148.86,3030,3065,3020,3925,2115,3020,3042.89,5.17,0,-89391,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2132,19.77,1.75,12,0.53,153.00,1730.00,4070,20230619,-25.68,2940,20230726,2.89,3615,-16.32,20240125,2995,1.00,20240416,3970,-23.80,20231123,2940,2.89,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,100455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3030,10,2,0.33,1040899340,341878,135.15,3030,3065,3020,3925,2115,3020,3044.65,5.17,0,-79055,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2135,19.80,1.75,12,0.49,153.00,1730.00,4070,20230619,-25.55,2940,20230726,3.06,3615,-16.18,20240125,2995,1.17,20240416,3970,-23.68,20231123,2940,3.06,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240621,090459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3055,35,2,1.16,255209080,83670,33.08,3030,3060,3030,3925,2115,3020,3050.19,5.17,0,-11256,3056,3037,3026,3007,2996,3047,3017,71,905,100,2290,5,1,70473377,2153,19.97,1.77,12,0.12,153.00,1730.00,4070,20230619,-24.94,2940,20230726,3.91,3615,-15.49,20240125,2995,2.00,20240416,3970,-23.05,20231123,2940,3.91,20230726,4.98,N,045390,100,71 억,,3646470,N,N,6,N,00,N
20240620,160455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3020,10,2,0.33,755381385,249471,32.10,3015,3045,3015,3910,2110,3010,3028.05,5.14,0,27601,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2128,19.74,1.75,12,0.35,153.00,1730.00,4070,20230619,-25.80,2940,20230726,2.72,3615,-16.46,20240125,2995,0.83,20240416,4020,-24.88,20230620,2940,2.72,20230726,5.07,N,045390,100,71 억,,3619282,N,N,6,N,00,N
20240620,150455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,15,2,0.50,599566500,197849,25.46,3015,3045,3015,3910,2110,3010,3030.54,5.14,0,25375,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2132,19.77,1.75,12,0.28,153.00,1730.00,4070,20230619,-25.68,2940,20230726,2.89,3615,-16.32,20240125,2995,1.00,20240416,4020,-24.75,20230620,2940,2.89,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240620,140454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3030,20,2,0.66,508349005,167701,21.58,3015,3045,3015,3910,2110,3010,3031.42,5.14,0,26412,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2135,19.80,1.75,12,0.24,153.00,1730.00,4070,20230619,-25.55,2940,20230726,3.06,3615,-16.18,20240125,2995,1.17,20240416,4020,-24.63,20230620,2940,3.06,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240620,130455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3030,20,2,0.66,448596560,147987,19.04,3015,3045,3015,3910,2110,3010,3031.49,5.14,0,27689,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2135,19.80,1.75,12,0.21,153.00,1730.00,4070,20230619,-25.55,2940,20230726,3.06,3615,-16.18,20240125,2995,1.17,20240416,4020,-24.63,20230620,2940,3.06,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240620,120455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3040,30,2,1.00,422702720,139446,17.94,3015,3045,3015,3910,2110,3010,3031.47,5.14,0,28030,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2142,19.87,1.76,12,0.20,153.00,1730.00,4070,20230619,-25.31,2940,20230726,3.40,3615,-15.91,20240125,2995,1.50,20240416,4020,-24.38,20230620,2940,3.40,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240620,110456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3045,35,2,1.16,345730510,114120,14.69,3015,3045,3015,3910,2110,3010,3029.73,5.14,0,28084,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2146,19.90,1.76,12,0.16,153.00,1730.00,4070,20230619,-25.18,2940,20230726,3.57,3615,-15.77,20240125,2995,1.67,20240416,4020,-24.25,20230620,2940,3.57,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240620,100457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3040,30,2,1.00,267286030,88291,11.36,3015,3045,3015,3910,2110,3010,3027.55,5.14,0,27369,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2142,19.87,1.76,12,0.13,153.00,1730.00,4070,20230619,-25.31,2940,20230726,3.40,3615,-15.91,20240125,2995,1.50,20240416,4020,-24.38,20230620,2940,3.40,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240620,090502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,15,2,0.50,60607640,20080,2.58,3015,3030,3015,3910,2110,3010,3018.80,5.14,0,3577,3106,3057,3031,2982,2956,3045,2970,71,900,100,2280,5,1,70473377,2132,19.77,1.75,12,0.03,153.00,1730.00,4070,20230619,-25.68,2940,20230726,2.89,3615,-16.32,20240125,2995,1.00,20240416,4020,-24.75,20230620,2940,2.89,20230726,5.07,N,045390,100,71 억,,3619282,N,N,2,N,00,N
20240619,160454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3010,-60,5,-1.95,2320540855,764240,111.89,3070,3080,3005,3990,2150,3070,3036.45,5.15,0,-10621,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2121,19.67,1.74,12,1.08,153.00,1730.00,4070,20230619,-26.04,2940,20230726,2.38,3615,-16.74,20240125,2995,0.50,20240416,4070,-26.04,20230619,2940,2.38,20230726,4.36,N,045390,100,71 억,,3629898,N,N,2,N,00,N
20240619,150452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,-45,5,-1.47,2086769585,686645,100.53,3070,3080,3005,3990,2150,3070,3039.08,5.15,0,-21872,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2132,19.77,1.75,12,0.97,153.00,1730.00,4070,20230619,-25.68,2940,20230726,2.89,3615,-16.32,20240125,2995,1.00,20240416,4070,-25.68,20230619,2940,2.89,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240619,140457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3040,-30,5,-0.98,1664413340,546865,80.07,3070,3080,3025,3990,2150,3070,3043.55,5.15,0,-19007,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2142,19.87,1.76,12,0.78,153.00,1730.00,4070,20230619,-25.31,2940,20230726,3.40,3615,-15.91,20240125,2995,1.50,20240416,4070,-25.31,20230619,2940,3.40,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240619,130453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,-45,5,-1.47,1426476150,468380,68.58,3070,3080,3025,3990,2150,3070,3045.55,5.15,0,-9652,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2132,19.77,1.75,12,0.66,153.00,1730.00,4070,20230619,-25.68,2940,20230726,2.89,3615,-16.32,20240125,2995,1.00,20240416,4070,-25.68,20230619,2940,2.89,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240619,120452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3035,-35,5,-1.14,1247897665,409488,59.95,3070,3080,3030,3990,2150,3070,3047.46,5.15,0,-3586,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2139,19.84,1.75,12,0.58,153.00,1730.00,4070,20230619,-25.43,2940,20230726,3.23,3615,-16.04,20240125,2995,1.34,20240416,4070,-25.43,20230619,2940,3.23,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240619,110455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3040,-30,5,-0.98,1026001870,336397,49.25,3070,3080,3030,3990,2150,3070,3049.97,5.15,0,5463,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2142,19.87,1.76,12,0.48,153.00,1730.00,4070,20230619,-25.31,2940,20230726,3.40,3615,-15.91,20240125,2995,1.50,20240416,4070,-25.31,20230619,2940,3.40,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240619,100456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3060,-10,5,-0.33,406200485,132744,19.44,3070,3080,3050,3990,2150,3070,3060.03,5.15,0,7378,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2156,20.00,1.77,12,0.19,153.00,1730.00,4070,20230619,-24.82,2940,20230726,4.08,3615,-15.35,20240125,2995,2.17,20240416,4070,-24.82,20230619,2940,4.08,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240619,090501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3065,-5,5,-0.16,56139800,18297,2.68,3070,3080,3060,3990,2150,3070,3068.25,5.15,0,107,3120,3095,3075,3050,3030,3092,3047,71,920,100,2330,5,1,70473377,2160,20.03,1.77,12,0.03,153.00,1730.00,4070,20230619,-24.69,2940,20230726,4.25,3615,-15.21,20240125,2995,2.34,20240416,4070,-24.69,20230619,2940,4.25,20230726,4.36,N,045390,100,71 억,,3629898,N,N,3,N,00,N
20240618,160451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3070,-20,5,-0.65,2069412925,674177,9.24,3070,3100,3055,4015,2165,3090,3069.53,5.07,0,59666,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2164,20.07,1.77,12,0.96,153.00,1730.00,4070,20230619,-24.57,2940,20230726,4.42,3615,-15.08,20240125,2995,2.50,20240416,4070,-24.57,20230619,2940,4.42,20230726,4.42,N,045390,100,71 억,,3571066,N,N,3,N,00,N
20240618,150449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3080,-10,5,-0.32,1979848170,645011,8.84,3070,3100,3055,4015,2165,3090,3069.47,5.07,0,59171,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2171,20.13,1.78,12,0.92,153.00,1730.00,4070,20230619,-24.32,2940,20230726,4.76,3615,-14.80,20240125,2995,2.84,20240416,4070,-24.32,20230619,2940,4.76,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240618,140450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3065,-25,5,-0.81,1883502420,613626,8.41,3070,3100,3055,4015,2165,3090,3069.45,5.07,0,60239,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2160,20.03,1.77,12,0.87,153.00,1730.00,4070,20230619,-24.69,2940,20230726,4.25,3615,-15.21,20240125,2995,2.34,20240416,4070,-24.69,20230619,2940,4.25,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240618,130454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3075,-15,5,-0.49,1698861275,553520,7.59,3070,3100,3055,4015,2165,3090,3069.18,5.07,0,61041,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2167,20.10,1.78,12,0.79,153.00,1730.00,4070,20230619,-24.45,2940,20230726,4.59,3615,-14.94,20240125,2995,2.67,20240416,4070,-24.45,20230619,2940,4.59,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240618,120453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3070,-20,5,-0.65,1558645085,507844,6.96,3070,3100,3055,4015,2165,3090,3069.13,5.07,0,60571,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2164,20.07,1.77,12,0.72,153.00,1730.00,4070,20230619,-24.57,2940,20230726,4.42,3615,-15.08,20240125,2995,2.50,20240416,4070,-24.57,20230619,2940,4.42,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240618,110451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3080,-10,5,-0.32,1405908680,458109,6.28,3070,3100,3055,4015,2165,3090,3068.93,5.07,0,59488,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2171,20.13,1.78,12,0.65,153.00,1730.00,4070,20230619,-24.32,2940,20230726,4.76,3615,-14.80,20240125,2995,2.84,20240416,4070,-24.32,20230619,2940,4.76,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240618,100452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3075,-15,5,-0.49,1018217665,331495,4.54,3070,3100,3060,4015,2165,3090,3071.58,5.07,0,40662,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2167,20.10,1.78,12,0.47,153.00,1730.00,4070,20230619,-24.45,2940,20230726,4.59,3615,-14.94,20240125,2995,2.67,20240416,4070,-24.45,20230619,2940,4.59,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240618,090456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3080,-10,5,-0.32,273578055,88929,1.22,3070,3100,3070,4015,2165,3090,3076.32,5.07,0,18449,3490,3290,3185,2985,2880,3237,2932,71,925,100,2340,5,1,70473377,2171,20.13,1.78,12,0.13,153.00,1730.00,4070,20230619,-24.32,2940,20230726,4.76,3615,-14.80,20240125,2995,2.84,20240416,4070,-24.32,20230619,2940,4.76,20230726,4.42,N,045390,100,71 억,,3571066,N,N,4,N,00,N
20240617,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3090,15,2,0.49,23510809550,7243090,905.00,3345,3385,3080,3995,2155,3075,3246.31,5.85,0,-554321,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2178,20.20,1.79,12,10.28,153.00,1730.00,4070,20230619,-24.08,2940,20230726,5.10,3615,-14.52,20240125,2995,3.17,20240416,4070,-24.08,20230619,2940,5.10,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,150453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,45,2,1.46,22729140005,6990128,873.39,3345,3385,3100,3995,2155,3075,3251.61,5.85,0,-568957,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2199,20.39,1.80,12,9.92,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,140446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3145,70,2,2.28,21868080360,6713950,838.88,3345,3385,3115,3995,2155,3075,3257.11,5.85,0,-562132,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2216,20.56,1.82,12,9.53,153.00,1730.00,4070,20230619,-22.73,2940,20230726,6.97,3615,-13.00,20240125,2995,5.01,20240416,4070,-22.73,20230619,2940,6.97,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,130447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,50,2,1.63,21132028115,6479233,809.56,3345,3385,3120,3995,2155,3075,3261.50,5.85,0,-555850,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2202,20.42,1.81,12,9.19,153.00,1730.00,4070,20230619,-23.22,2940,20230726,6.29,3615,-13.55,20240125,2995,4.34,20240416,4070,-23.22,20230619,2940,6.29,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,120448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3160,85,2,2.76,20489383280,6274618,783.99,3345,3385,3135,3995,2155,3075,3265.44,5.85,0,-543412,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2227,20.65,1.83,12,8.90,153.00,1730.00,4070,20230619,-22.36,2940,20230726,7.48,3615,-12.59,20240125,2995,5.51,20240416,4070,-22.36,20230619,2940,7.48,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,110445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3160,85,2,2.76,19741820320,6038061,754.43,3345,3385,3135,3995,2155,3075,3269.56,5.85,0,-522041,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2227,20.65,1.83,12,8.57,153.00,1730.00,4070,20230619,-22.36,2940,20230726,7.48,3615,-12.59,20240125,2995,5.51,20240416,4070,-22.36,20230619,2940,7.48,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,100447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3170,95,2,3.09,17598835810,5360409,669.76,3345,3385,3155,3995,2155,3075,3283.11,5.85,0,-480898,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2234,20.72,1.83,12,7.61,153.00,1730.00,4070,20230619,-22.11,2940,20230726,7.82,3615,-12.31,20240125,2995,5.84,20240416,4070,-22.11,20230619,2940,7.82,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240617,090448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3265,190,2,6.18,6898960070,2075616,259.34,3345,3350,3255,3995,2155,3075,3323.81,5.85,0,-119329,3138,3106,3078,3046,3018,3092,3032,71,920,100,2330,5,1,70473377,2301,21.34,1.89,12,2.95,153.00,1730.00,4070,20230619,-19.78,2940,20230726,11.05,3615,-9.68,20240125,2995,9.02,20240416,4070,-19.78,20230619,2940,11.05,20230726,4.44,N,045390,100,71 억,,4124872,N,N,4,N,00,N
20240614,160409,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3075,-20,5,-0.65,968869875,315616,226.55,3095,3110,3050,4020,2170,3095,3069.77,5.88,0,-13176,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2167,20.10,1.78,12,0.45,153.00,1730.00,4070,20230619,-24.45,2940,20230726,4.59,3615,-14.94,20240125,2995,2.67,20240416,4070,-24.45,20230619,2940,4.59,20230726,4.50,N,045390,100,71 억,,4142924,N,N,4,N,00,N
20240614,150411,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3060,-35,5,-1.13,908948350,296120,212.56,3095,3110,3050,4020,2170,3095,3069.53,5.88,0,-15580,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2156,20.00,1.77,12,0.42,153.00,1730.00,4070,20230619,-24.82,2940,20230726,4.08,3615,-15.35,20240125,2995,2.17,20240416,4070,-24.82,20230619,2940,4.08,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240614,140410,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,5,2,0.16,705131015,229717,164.90,3095,3110,3050,4020,2170,3095,3069.56,5.88,0,-21887,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2185,20.26,1.79,12,0.33,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240614,130410,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3070,-25,5,-0.81,557752660,181820,130.51,3095,3110,3050,4020,2170,3095,3067.61,5.88,0,-12345,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2164,20.07,1.77,12,0.26,153.00,1730.00,4070,20230619,-24.57,2940,20230726,4.42,3615,-15.08,20240125,2995,2.50,20240416,4070,-24.57,20230619,2940,4.42,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240614,120413,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3070,-25,5,-0.81,525708565,171371,123.01,3095,3110,3050,4020,2170,3095,3067.66,5.88,0,-8535,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2164,20.07,1.77,12,0.24,153.00,1730.00,4070,20230619,-24.57,2940,20230726,4.42,3615,-15.08,20240125,2995,2.50,20240416,4070,-24.57,20230619,2940,4.42,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240614,110439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3070,-25,5,-0.81,471108695,153599,110.26,3095,3110,3050,4020,2170,3095,3067.13,5.88,0,-9495,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2164,20.07,1.77,12,0.22,153.00,1730.00,4070,20230619,-24.57,2940,20230726,4.42,3615,-15.08,20240125,2995,2.50,20240416,4070,-24.57,20230619,2940,4.42,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240614,100439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3060,-35,5,-1.13,382532045,124655,89.48,3095,3110,3050,4020,2170,3095,3068.73,5.88,0,-6804,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2156,20.00,1.77,12,0.18,153.00,1730.00,4070,20230619,-24.82,2940,20230726,4.08,3615,-15.35,20240125,2995,2.17,20240416,4070,-24.82,20230619,2940,4.08,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240614,090442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3090,-5,5,-0.16,16529355,5343,3.84,3095,3110,3090,4020,2170,3095,3093.65,5.88,0,0,3135,3115,3100,3080,3065,3107,3072,71,925,100,2350,5,1,70473377,2178,20.20,1.79,12,0.01,153.00,1730.00,4070,20230619,-24.08,2940,20230726,5.10,3615,-14.52,20240125,2995,3.17,20240416,4070,-24.08,20230619,2940,5.10,20230726,4.50,N,045390,100,71 억,,4142924,N,N,3,N,00,N
20240613,160436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3095,-5,5,-0.16,427374925,137998,51.87,3120,3120,3085,4030,2170,3100,3096.97,5.90,0,-15955,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2181,20.23,1.79,12,0.20,153.00,1730.00,4070,20230619,-23.96,2940,20230726,5.27,3615,-14.38,20240125,2995,3.34,20240416,4070,-23.96,20230619,2940,5.27,20230726,4.47,N,045390,100,71 억,,4158879,N,N,3,N,00,N
20240613,150444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3105,5,2,0.16,407960910,131733,49.52,3120,3120,3085,4030,2170,3100,3096.88,5.90,0,-16021,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2188,20.29,1.79,12,0.19,153.00,1730.00,4070,20230619,-23.71,2940,20230726,5.61,3615,-14.11,20240125,2995,3.67,20240416,4070,-23.71,20230619,2940,5.61,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240613,140438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,0,3,0.00,360710735,116487,43.78,3120,3120,3085,4030,2170,3100,3096.58,5.90,0,-15724,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2185,20.26,1.79,12,0.17,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240613,130438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,0,3,0.00,314325675,101514,38.16,3120,3120,3085,4030,2170,3100,3096.38,5.90,0,-15717,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2185,20.26,1.79,12,0.14,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240613,120441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3090,-10,5,-0.32,233156580,75234,28.28,3120,3120,3090,4030,2170,3100,3099.09,5.90,0,-10916,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2178,20.20,1.79,12,0.11,153.00,1730.00,4070,20230619,-24.08,2940,20230726,5.10,3615,-14.52,20240125,2995,3.17,20240416,4070,-24.08,20230619,2940,5.10,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240613,110435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,0,3,0.00,187116040,60343,22.68,3120,3120,3095,4030,2170,3100,3100.87,5.90,0,-10841,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2185,20.26,1.79,12,0.09,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240613,100436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,10,2,0.32,107550530,34654,13.03,3120,3120,3095,4030,2170,3100,3103.55,5.90,0,-6819,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2192,20.33,1.80,12,0.05,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240613,090441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,20,2,0.65,8854560,2838,1.07,3120,3120,3120,4030,2170,3100,3120.00,5.90,0,-231,3166,3132,3111,3077,3056,3122,3067,71,930,100,2350,5,1,70473377,2199,20.39,1.80,12,0.00,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.47,N,045390,100,71 억,,4158879,N,N,1,N,00,N
20240612,160433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,-20,5,-0.64,821052220,263902,104.18,3110,3145,3090,4055,2185,3120,3111.24,5.94,0,-24616,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2185,20.26,1.79,12,0.37,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.55,N,045390,100,71 억,,4183464,N,N,1,N,00,N
20240612,150440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,-20,5,-0.64,779603715,250529,98.90,3110,3145,3090,4055,2185,3120,3111.81,5.94,0,-22864,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2185,20.26,1.79,12,0.36,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240612,140436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,-10,5,-0.32,559458940,179517,70.87,3110,3145,3095,4055,2185,3120,3116.46,5.94,0,-169,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2192,20.33,1.80,12,0.25,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240612,130434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,0,3,0.00,438930330,140748,55.57,3110,3145,3095,4055,2185,3120,3118.55,5.94,0,23239,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2199,20.39,1.80,12,0.20,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240612,120434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,0,3,0.00,385223815,123522,48.76,3110,3145,3095,4055,2185,3120,3118.66,5.94,0,29466,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2199,20.39,1.80,12,0.18,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240612,110433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,0,3,0.00,307060375,98520,38.89,3110,3130,3095,4055,2185,3120,3116.72,5.94,0,34068,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2199,20.39,1.80,12,0.14,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240612,100434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,5,2,0.16,239343790,76836,30.33,3110,3130,3095,4055,2185,3120,3114.96,5.94,0,29859,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2202,20.42,1.81,12,0.11,153.00,1730.00,4070,20230619,-23.22,2940,20230726,6.29,3615,-13.55,20240125,2995,4.34,20240416,4070,-23.22,20230619,2940,6.29,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240612,090433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,-10,5,-0.32,11626835,3737,1.48,3110,3120,3110,4055,2185,3120,3110.03,5.94,0,386,3176,3147,3131,3102,3086,3140,3095,71,935,100,2370,5,1,70473377,2192,20.33,1.80,12,0.01,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.55,N,045390,100,71 억,,4183464,N,N,0,N,00,N
20240610,160430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,0,3,0.00,873974625,280894,100.53,3105,3140,3095,4065,2195,3130,3111.35,5.86,0,50208,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2206,20.46,1.81,12,0.40,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,150435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,0,3,0.00,840139640,270068,96.65,3105,3140,3095,4065,2195,3130,3110.84,5.86,0,49756,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2206,20.46,1.81,12,0.38,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,140432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,-20,5,-0.64,683941340,220066,78.76,3105,3125,3095,4065,2195,3130,3107.89,5.86,0,50290,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2192,20.33,1.80,12,0.31,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,130431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,-20,5,-0.64,610827555,196511,70.33,3105,3125,3095,4065,2195,3130,3108.36,5.86,0,52441,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2192,20.33,1.80,12,0.28,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,120432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,-10,5,-0.32,417907815,134359,48.09,3105,3125,3095,4065,2195,3130,3110.38,5.86,0,13640,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2199,20.39,1.80,12,0.19,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,110434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,-20,5,-0.64,360417510,115916,41.48,3105,3125,3095,4065,2195,3130,3109.30,5.86,0,10981,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2192,20.33,1.80,12,0.16,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,100431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,-20,5,-0.64,316742800,101855,36.45,3105,3125,3095,4065,2195,3130,3109.74,5.86,0,11603,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2192,20.33,1.80,12,0.14,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240610,090436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3105,-25,5,-0.80,75772875,24391,8.73,3105,3125,3105,4065,2195,3130,3106.57,5.86,0,6390,3176,3152,3121,3097,3066,3165,3110,71,935,100,2370,5,1,70473377,2188,20.29,1.79,12,0.03,153.00,1730.00,4070,20230619,-23.71,2940,20230726,5.61,3615,-14.11,20240125,2995,3.67,20240416,4070,-23.71,20230619,2940,5.61,20230726,4.59,N,045390,100,71 억,,4132257,N,N,2,N,00,N
20240607,160445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,-10,5,-0.32,867026340,277554,93.89,3125,3145,3090,4080,2200,3140,3123.79,5.86,0,2993,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2206,20.46,1.81,12,0.39,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.61,N,045390,100,71 억,,4128482,N,N,2,N,00,N
20240607,150448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3140,0,3,0.00,805236650,257835,87.22,3125,3145,3090,4080,2200,3140,3123.07,5.86,0,1596,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2213,20.52,1.82,12,0.37,153.00,1730.00,4070,20230619,-22.85,2940,20230726,6.80,3615,-13.14,20240125,2995,4.84,20240416,4070,-22.85,20230619,2940,6.80,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240607,140446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,-15,5,-0.48,718148535,230039,77.81,3125,3145,3090,4080,2200,3140,3121.85,5.86,0,741,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2202,20.42,1.81,12,0.33,153.00,1730.00,4070,20230619,-23.22,2940,20230726,6.29,3615,-13.55,20240125,2995,4.34,20240416,4070,-23.22,20230619,2940,6.29,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240607,130444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3140,0,3,0.00,609864085,195437,66.11,3125,3145,3090,4080,2200,3140,3120.51,5.86,0,-8090,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2213,20.52,1.82,12,0.28,153.00,1730.00,4070,20230619,-22.85,2940,20230726,6.80,3615,-13.14,20240125,2995,4.84,20240416,4070,-22.85,20230619,2940,6.80,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240607,120446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3135,-5,5,-0.16,530556535,170172,57.56,3125,3145,3090,4080,2200,3140,3117.77,5.86,0,-10605,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2209,20.49,1.81,12,0.24,153.00,1730.00,4070,20230619,-22.97,2940,20230726,6.63,3615,-13.28,20240125,2995,4.67,20240416,4070,-22.97,20230619,2940,6.63,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240607,110443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3105,-35,5,-1.11,389527915,125041,42.30,3125,3140,3090,4080,2200,3140,3115.20,5.86,0,-4017,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2188,20.29,1.79,12,0.18,153.00,1730.00,4070,20230619,-23.71,2940,20230726,5.61,3615,-14.11,20240125,2995,3.67,20240416,4070,-23.71,20230619,2940,5.61,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240607,100444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,-15,5,-0.48,196293385,62768,21.23,3125,3140,3120,4080,2200,3140,3127.28,5.86,0,7663,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2202,20.42,1.81,12,0.09,153.00,1730.00,4070,20230619,-23.22,2940,20230726,6.29,3615,-13.55,20240125,2995,4.34,20240416,4070,-23.22,20230619,2940,6.29,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240607,090443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,-10,5,-0.32,45632700,14594,4.94,3125,3140,3125,4080,2200,3140,3126.81,5.86,0,3555,3170,3155,3130,3115,3090,3162,3122,71,940,100,2380,5,1,70473377,2206,20.46,1.81,12,0.02,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.61,N,045390,100,71 억,,4128482,N,N,3,N,00,N
20240605,160442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3140,30,2,0.96,907081135,290345,89.64,3120,3145,3105,4040,2180,3110,3123.98,5.79,0,45427,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2213,20.52,1.82,12,0.41,153.00,1730.00,4070,20230619,-22.85,2940,20230726,6.80,3615,-13.14,20240125,2995,4.84,20240416,4070,-22.85,20230619,2940,6.80,20230726,4.67,N,045390,100,71 억,,4083501,N,N,3,N,00,N
20240605,150439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3140,30,2,0.96,858251415,274777,84.83,3120,3145,3105,4040,2180,3110,3123.45,5.79,0,44354,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2213,20.52,1.82,12,0.39,153.00,1730.00,4070,20230619,-22.85,2940,20230726,6.80,3615,-13.14,20240125,2995,4.84,20240416,4070,-22.85,20230619,2940,6.80,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240605,140440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,20,2,0.64,666000735,213446,65.90,3120,3135,3105,4040,2180,3110,3120.23,5.79,0,22636,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2206,20.46,1.81,12,0.30,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240605,130443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,10,2,0.32,530073915,169954,52.47,3120,3135,3105,4040,2180,3110,3118.93,5.79,0,8971,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2199,20.39,1.80,12,0.24,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240605,120440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3105,-5,5,-0.16,486819355,156081,48.19,3120,3135,3105,4040,2180,3110,3119.02,5.79,0,9026,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2188,20.29,1.79,12,0.22,153.00,1730.00,4070,20230619,-23.71,2940,20230726,5.61,3615,-14.11,20240125,2995,3.67,20240416,4070,-23.71,20230619,2940,5.61,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240605,110443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,10,2,0.32,405447560,129941,40.12,3120,3135,3105,4040,2180,3110,3120.24,5.79,0,9184,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2199,20.39,1.80,12,0.18,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240605,100442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,0,3,0.00,320905530,102768,31.73,3120,3135,3110,4040,2180,3110,3122.62,5.79,0,448,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2192,20.33,1.80,12,0.15,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240605,090441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,20,2,0.64,29352030,9406,2.90,3120,3130,3110,4040,2180,3110,3120.57,5.79,0,-432,3190,3150,3120,3080,3050,3170,3100,71,930,100,2360,5,1,70473377,2206,20.46,1.81,12,0.01,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.67,N,045390,100,71 억,,4083501,N,N,5,N,00,N
20240604,160438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3110,10,2,0.32,1006254285,321880,126.79,3090,3160,3090,4030,2170,3100,3126.18,5.73,0,40995,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2192,20.33,1.80,12,0.46,153.00,1730.00,4070,20230619,-23.59,2940,20230726,5.78,3615,-13.97,20240125,2995,3.84,20240416,4070,-23.59,20230619,2940,5.78,20230726,4.68,N,045390,100,71 억,,4040532,N,N,5,N,00,N
20240604,150438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,20,2,0.65,927353400,296502,116.80,3090,3160,3090,4030,2170,3100,3127.65,5.73,0,36962,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2199,20.39,1.80,12,0.42,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240604,140440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3130,30,2,0.97,840387620,268646,105.82,3090,3160,3090,4030,2170,3100,3128.23,5.73,0,45518,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2206,20.46,1.81,12,0.38,153.00,1730.00,4070,20230619,-23.10,2940,20230726,6.46,3615,-13.42,20240125,2995,4.51,20240416,4070,-23.10,20230619,2940,6.46,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240604,130437,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3140,40,2,1.29,731050865,233657,92.04,3090,3160,3090,4030,2170,3100,3128.74,5.73,0,41327,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2213,20.52,1.82,12,0.33,153.00,1730.00,4070,20230619,-22.85,2940,20230726,6.80,3615,-13.14,20240125,2995,4.84,20240416,4070,-22.85,20230619,2940,6.80,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240604,120437,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3140,40,2,1.29,438819165,140749,55.44,3090,3140,3090,4030,2170,3100,3117.74,5.73,0,12930,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2213,20.52,1.82,12,0.20,153.00,1730.00,4070,20230619,-22.85,2940,20230726,6.80,3615,-13.14,20240125,2995,4.84,20240416,4070,-22.85,20230619,2940,6.80,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240604,110434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3120,20,2,0.65,269580155,86666,34.14,3090,3125,3090,4030,2170,3100,3110.56,5.73,0,4783,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2199,20.39,1.80,12,0.12,153.00,1730.00,4070,20230619,-23.34,2940,20230726,6.12,3615,-13.69,20240125,2995,4.17,20240416,4070,-23.34,20230619,2940,6.12,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240604,100436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,25,2,0.81,212559165,68393,26.94,3090,3125,3090,4030,2170,3100,3107.91,5.73,0,5048,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2202,20.42,1.81,12,0.10,153.00,1730.00,4070,20230619,-23.22,2940,20230726,6.29,3615,-13.55,20240125,2995,4.34,20240416,4070,-23.22,20230619,2940,6.29,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240604,090438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3105,5,2,0.16,13871005,4486,1.77,3090,3110,3090,4030,2170,3100,3092.06,5.73,0,708,3136,3117,3091,3072,3046,3127,3082,71,930,100,2350,5,1,70473377,2188,20.29,1.79,12,0.01,153.00,1730.00,4070,20230619,-23.71,2940,20230726,5.61,3615,-14.11,20240125,2995,3.67,20240416,4070,-23.71,20230619,2940,5.61,20230726,4.68,N,045390,100,71 억,,4040532,N,N,6,N,00,N
20240603,160432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,30,2,0.98,756823450,245622,313.98,3090,3110,3065,3990,2150,3070,3081.23,5.63,0,74325,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2185,20.26,1.79,12,0.35,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.66,N,045390,100,71 억,,3966599,N,N,6,N,00,N
20240603,150434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,30,2,0.98,715319145,232236,296.87,3090,3110,3065,3990,2150,3070,3080.14,5.63,0,68242,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2185,20.26,1.79,12,0.33,153.00,1730.00,4070,20230619,-23.83,2940,20230726,5.44,3615,-14.25,20240125,2995,3.51,20240416,4070,-23.83,20230619,2940,5.44,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N
20240603,140432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3090,20,2,0.65,605741055,196865,251.65,3090,3095,3065,3990,2150,3070,3076.94,5.63,0,51984,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2178,20.20,1.79,12,0.28,153.00,1730.00,4070,20230619,-24.08,2940,20230726,5.10,3615,-14.52,20240125,2995,3.17,20240416,4070,-24.08,20230619,2940,5.10,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N
20240603,130433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3080,10,2,0.33,525090360,170732,218.25,3090,3090,3065,3990,2150,3070,3075.52,5.63,0,38144,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2171,20.13,1.78,12,0.24,153.00,1730.00,4070,20230619,-24.32,2940,20230726,4.76,3615,-14.80,20240125,2995,2.84,20240416,4070,-24.32,20230619,2940,4.76,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N
20240603,120433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3075,5,2,0.16,455118665,148006,189.20,3090,3090,3065,3990,2150,3070,3075.00,5.63,0,34061,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2167,20.10,1.78,12,0.21,153.00,1730.00,4070,20230619,-24.45,2940,20230726,4.59,3615,-14.94,20240125,2995,2.67,20240416,4070,-24.45,20230619,2940,4.59,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N
20240603,110430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3080,10,2,0.33,371727030,120906,154.55,3090,3090,3065,3990,2150,3070,3074.51,5.63,0,30713,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2171,20.13,1.78,12,0.17,153.00,1730.00,4070,20230619,-24.32,2940,20230726,4.76,3615,-14.80,20240125,2995,2.84,20240416,4070,-24.32,20230619,2940,4.76,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N
20240603,100429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3075,5,2,0.16,178475390,58043,74.20,3090,3090,3065,3990,2150,3070,3074.88,5.63,0,14321,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2167,20.10,1.78,12,0.08,153.00,1730.00,4070,20230619,-24.45,2940,20230726,4.59,3615,-14.94,20240125,2995,2.67,20240416,4070,-24.45,20230619,2940,4.59,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N
20240603,090428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3075,5,2,0.16,8376675,2724,3.48,3090,3090,3070,3990,2150,3070,3075.14,5.63,0,-700,3090,3080,3065,3055,3040,3085,3060,71,920,100,2330,5,1,70473377,2167,20.10,1.78,12,0.00,153.00,1730.00,4070,20230619,-24.45,2940,20230726,4.59,3615,-14.94,20240125,2995,2.67,20240416,4070,-24.45,20230619,2940,4.59,20230726,4.66,N,045390,100,71 억,,3966599,N,N,0,N,00,N