146 lines
62 KiB
CSV
146 lines
62 KiB
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
|
|
20240628,160524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7560,0,3,0.00,205578650,27226,132.22,7540,7710,7500,9820,5300,7560,7550.82,0.99,0,1447,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,871,5.04,0.65,12,0.24,1499.00,11641.00,14000,20230629,-46.00,7290,20231024,3.70,11600,-34.83,20240328,7490,0.93,20240419,14000,-46.00,20230629,7290,3.70,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,150535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-20,5,-0.26,191345490,25341,123.07,7540,7710,7500,9820,5300,7560,7550.83,0.99,0,1630,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,869,5.03,0.65,12,0.22,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,140533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-20,5,-0.26,186746500,24731,120.11,7540,7710,7500,9820,5300,7560,7551.11,0.99,0,1831,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,869,5.03,0.65,12,0.21,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,130533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,-40,5,-0.53,174729050,23133,112.35,7540,7710,7500,9820,5300,7560,7553.24,0.99,0,2071,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,866,5.02,0.65,12,0.20,1499.00,11641.00,14000,20230629,-46.29,7290,20231024,3.16,11600,-35.17,20240328,7490,0.40,20240419,14000,-46.29,20230629,7290,3.16,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,120533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-20,5,-0.26,162968830,21570,104.75,7540,7710,7500,9820,5300,7560,7555.35,0.99,0,1177,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,869,5.03,0.65,12,0.19,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,110525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,-30,5,-0.40,155761390,20611,100.10,7540,7710,7500,9820,5300,7560,7557.20,0.99,0,1389,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,867,5.02,0.65,12,0.18,1499.00,11641.00,14000,20230629,-46.21,7290,20231024,3.29,11600,-35.09,20240328,7490,0.53,20240419,14000,-46.21,20230629,7290,3.29,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,100523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7560,0,3,0.00,135564820,17927,87.06,7540,7710,7500,9820,5300,7560,7562.05,0.99,0,1270,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,871,5.04,0.65,12,0.16,1499.00,11641.00,14000,20230629,-46.00,7290,20231024,3.70,11600,-34.83,20240328,7490,0.93,20240419,14000,-46.00,20230629,7290,3.70,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240628,090523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7560,0,3,0.00,7601050,1010,4.91,7540,7560,7510,9820,5300,7560,7525.79,0.99,0,-34,7646,7602,7556,7512,7466,7605,7515,58,2260,500,4830,10,1,11520000,871,5.04,0.65,12,0.01,1499.00,11641.00,14000,20230629,-46.00,7290,20231024,3.70,11600,-34.83,20240328,7490,0.93,20240419,14000,-46.00,20230629,7290,3.70,20231024,2.97,N,048430,500,57 억,,113775,N,N,0,N,00,N
|
|
20240627,160518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7560,-70,5,-0.92,152035450,20165,93.47,7560,7600,7510,9910,5350,7630,7539.57,1.00,0,-1453,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,871,5.04,0.65,12,0.18,1499.00,11641.00,14000,20230629,-46.00,7290,20231024,3.70,11600,-34.83,20240328,7490,0.93,20240419,14000,-46.00,20230629,7290,3.70,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,150525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,-100,5,-1.31,122991460,16307,75.59,7560,7600,7510,9910,5350,7630,7542.25,1.00,0,-913,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,867,5.02,0.65,12,0.14,1499.00,11641.00,14000,20230629,-46.21,7290,20231024,3.29,11600,-35.09,20240328,7490,0.53,20240419,14000,-46.21,20230629,7290,3.29,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,140522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,-100,5,-1.31,107509370,14250,66.05,7560,7600,7520,9910,5350,7630,7544.52,1.00,0,-206,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,867,5.02,0.65,12,0.12,1499.00,11641.00,14000,20230629,-46.21,7290,20231024,3.29,11600,-35.09,20240328,7490,0.53,20240419,14000,-46.21,20230629,7290,3.29,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,130522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7550,-80,5,-1.05,47020000,6219,28.83,7560,7600,7550,9910,5350,7630,7560.70,1.00,0,-312,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,870,5.04,0.65,12,0.05,1499.00,11641.00,14000,20230629,-46.07,7290,20231024,3.57,11600,-34.91,20240328,7490,0.80,20240419,14000,-46.07,20230629,7290,3.57,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,120524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,-60,5,-0.79,27695100,3661,16.97,7560,7600,7550,9910,5350,7630,7564.90,1.00,0,-94,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,872,5.05,0.65,12,0.03,1499.00,11641.00,14000,20230629,-45.93,7290,20231024,3.84,11600,-34.74,20240328,7490,1.07,20240419,14000,-45.93,20230629,7290,3.84,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,110523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,-60,5,-0.79,15384040,2033,9.42,7560,7600,7550,9910,5350,7630,7567.16,1.00,0,115,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,872,5.05,0.65,12,0.02,1499.00,11641.00,14000,20230629,-45.93,7290,20231024,3.84,11600,-34.74,20240328,7490,1.07,20240419,14000,-45.93,20230629,7290,3.84,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,100523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7560,-70,5,-0.92,13210770,1746,8.09,7560,7600,7550,9910,5350,7630,7566.31,1.00,0,95,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,871,5.04,0.65,12,0.02,1499.00,11641.00,14000,20230629,-46.00,7290,20231024,3.70,11600,-34.83,20240328,7490,0.93,20240419,14000,-46.00,20230629,7290,3.70,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240627,090522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7600,-30,5,-0.39,1619320,214,0.99,7560,7600,7560,9910,5350,7630,7566.92,1.00,0,0,7730,7680,7590,7540,7450,7705,7565,58,2280,500,4880,10,1,11520000,876,5.07,0.65,12,0.00,1499.00,11641.00,14000,20230629,-45.71,7290,20231024,4.25,11600,-34.48,20240328,7490,1.47,20240419,14000,-45.71,20230629,7290,4.25,20231024,2.97,N,048430,500,57 억,,115115,N,N,0,N,00,N
|
|
20240626,160521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7630,60,2,0.79,153049230,20157,109.60,7570,7640,7500,9840,5300,7570,7592.86,0.99,0,806,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,879,5.09,0.66,12,0.17,1499.00,11641.00,14000,20230629,-45.50,7290,20231024,4.66,11600,-34.22,20240328,7490,1.87,20240419,14000,-45.50,20230629,7290,4.66,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,150522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,0,3,0.00,137700980,18144,98.65,7570,7640,7500,9840,5300,7570,7589.34,0.99,0,1023,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,872,5.05,0.65,12,0.16,1499.00,11641.00,14000,20230629,-45.93,7290,20231024,3.84,11600,-34.74,20240328,7490,1.07,20240419,14000,-45.93,20230629,7290,3.84,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,140521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7610,40,2,0.53,121519470,16009,87.04,7570,7640,7500,9840,5300,7570,7590.70,0.99,0,1042,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,877,5.08,0.65,12,0.14,1499.00,11641.00,14000,20230629,-45.64,7290,20231024,4.39,11600,-34.40,20240328,7490,1.60,20240419,14000,-45.64,20230629,7290,4.39,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,130523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7580,10,2,0.13,108523630,14295,77.72,7570,7640,7500,9840,5300,7570,7591.72,0.99,0,515,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,873,5.06,0.65,12,0.12,1499.00,11641.00,14000,20230629,-45.86,7290,20231024,3.98,11600,-34.66,20240328,7490,1.20,20240419,14000,-45.86,20230629,7290,3.98,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,120521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7640,70,2,0.92,106505290,14029,76.28,7570,7640,7500,9840,5300,7570,7591.79,0.99,0,433,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,880,5.10,0.66,12,0.12,1499.00,11641.00,14000,20230629,-45.43,7290,20231024,4.80,11600,-34.14,20240328,7490,2.00,20240419,14000,-45.43,20230629,7290,4.80,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,110522,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,0,3,0.00,57619920,7604,41.34,7570,7630,7500,9840,5300,7570,7577.58,0.99,0,160,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,872,5.05,0.65,12,0.07,1499.00,11641.00,14000,20230629,-45.93,7290,20231024,3.84,11600,-34.74,20240328,7490,1.07,20240419,14000,-45.93,20230629,7290,3.84,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,100521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7620,50,2,0.66,45740340,6041,32.85,7570,7620,7500,9840,5300,7570,7571.65,0.99,0,533,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,878,5.08,0.65,12,0.05,1499.00,11641.00,14000,20230629,-45.57,7290,20231024,4.53,11600,-34.31,20240328,7490,1.74,20240419,14000,-45.57,20230629,7290,4.53,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240626,090521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7610,40,2,0.53,17877520,2370,12.89,7570,7610,7500,9840,5300,7570,7543.26,0.99,0,619,7670,7620,7560,7510,7450,7645,7535,58,2270,500,4840,10,1,11520000,877,5.08,0.65,12,0.02,1499.00,11641.00,14000,20230629,-45.64,7290,20231024,4.39,11600,-34.40,20240328,7490,1.60,20240419,14000,-45.64,20230629,7290,4.39,20231024,3.01,N,048430,500,57 억,,114309,N,N,0,N,00,N
|
|
20240625,160521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,0,3,0.00,131339450,17430,62.05,7500,7610,7500,9840,5300,7570,7535.15,0.96,0,3575,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,872,5.05,0.65,12,0.15,1499.00,11641.00,14000,20230629,-45.93,7290,20231024,3.84,11600,-34.74,20240328,7490,1.07,20240419,14000,-45.93,20230629,7290,3.84,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,150521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,-40,5,-0.53,117613310,15613,55.59,7500,7610,7500,9840,5300,7570,7533.04,0.96,0,3631,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,867,5.02,0.65,12,0.14,1499.00,11641.00,14000,20230629,-46.21,7290,20231024,3.29,11600,-35.09,20240328,7490,0.53,20240419,14000,-46.21,20230629,7290,3.29,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,140520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,-40,5,-0.53,106595950,14150,50.38,7500,7610,7500,9840,5300,7570,7533.28,0.96,0,3641,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,867,5.02,0.65,12,0.12,1499.00,11641.00,14000,20230629,-46.21,7290,20231024,3.29,11600,-35.09,20240328,7490,0.53,20240419,14000,-46.21,20230629,7290,3.29,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,130521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-30,5,-0.40,90363160,12000,42.72,7500,7610,7500,9840,5300,7570,7530.26,0.96,0,3242,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,869,5.03,0.65,12,0.10,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,120524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-30,5,-0.40,81006030,10761,38.31,7500,7610,7500,9840,5300,7570,7527.74,0.96,0,3242,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,869,5.03,0.65,12,0.09,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,110524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-30,5,-0.40,65992930,8770,31.22,7500,7610,7500,9840,5300,7570,7524.85,0.96,0,1778,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,869,5.03,0.65,12,0.08,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,100520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-30,5,-0.40,46462160,6178,22.00,7500,7610,7500,9840,5300,7570,7520.58,0.96,0,880,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,869,5.03,0.65,12,0.05,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240625,090520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7580,10,2,0.13,29044440,3868,13.77,7500,7610,7500,9840,5300,7570,7508.90,0.96,0,1088,7750,7660,7590,7500,7430,7625,7465,58,2270,500,4840,10,1,11520000,873,5.06,0.65,12,0.03,1499.00,11641.00,14000,20230629,-45.86,7290,20231024,3.98,11600,-34.66,20240328,7490,1.20,20240419,14000,-45.86,20230629,7290,3.98,20231024,3.01,N,048430,500,57 억,,110768,N,N,0,N,00,N
|
|
20240624,160518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7570,-80,5,-1.05,207841190,27462,56.47,7650,7680,7520,9940,5360,7650,7568.31,1.04,0,-9435,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,872,5.05,0.65,12,0.24,1499.00,11641.00,14000,20230629,-45.93,7290,20231024,3.84,11600,-34.74,20240328,7490,1.07,20240419,14000,-45.93,20230629,7290,3.84,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,150519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-110,5,-1.44,194869050,25747,52.94,7650,7680,7520,9940,5360,7650,7568.61,1.04,0,-9195,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,869,5.03,0.65,12,0.22,1499.00,11641.00,14000,20230629,-46.14,7290,20231024,3.43,11600,-35.00,20240328,7490,0.67,20240419,14000,-46.14,20230629,7290,3.43,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,140520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7550,-100,5,-1.31,169816350,22427,46.12,7650,7680,7520,9940,5360,7650,7571.96,1.04,0,-9015,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,870,5.04,0.65,12,0.19,1499.00,11641.00,14000,20230629,-46.07,7290,20231024,3.57,11600,-34.91,20240328,7490,0.80,20240419,14000,-46.07,20230629,7290,3.57,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,130518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7580,-70,5,-0.92,158989330,20996,43.17,7650,7680,7520,9940,5360,7650,7572.36,1.04,0,-8193,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,873,5.06,0.65,12,0.18,1499.00,11641.00,14000,20230629,-45.86,7290,20231024,3.98,11600,-34.66,20240328,7490,1.20,20240419,14000,-45.86,20230629,7290,3.98,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,120520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7610,-40,5,-0.52,151609360,20022,41.17,7650,7680,7520,9940,5360,7650,7572.14,1.04,0,-7583,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,877,5.08,0.65,12,0.17,1499.00,11641.00,14000,20230629,-45.64,7290,20231024,4.39,11600,-34.40,20240328,7490,1.60,20240419,14000,-45.64,20230629,7290,4.39,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,110521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,-120,5,-1.57,125208880,16536,34.00,7650,7680,7520,9940,5360,7650,7571.90,1.04,0,-6618,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,867,5.02,0.65,12,0.14,1499.00,11641.00,14000,20230629,-46.21,7290,20231024,3.29,11600,-35.09,20240328,7490,0.53,20240419,14000,-46.21,20230629,7290,3.29,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,100519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7600,-50,5,-0.65,28910680,3798,7.81,7650,7680,7590,9940,5360,7650,7612.08,1.04,0,-413,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,876,5.07,0.65,12,0.03,1499.00,11641.00,14000,20230629,-45.71,7290,20231024,4.25,11600,-34.48,20240328,7490,1.47,20240419,14000,-45.71,20230629,7290,4.25,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240624,090519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,20,2,0.26,3123590,408,0.84,7650,7680,7640,9940,5360,7650,7655.86,1.04,0,-258,7916,7782,7686,7552,7456,7735,7505,58,2290,500,4890,10,1,11520000,884,5.12,0.66,12,0.00,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,2.99,N,048430,500,57 억,,120203,N,N,0,N,00,N
|
|
20240621,160503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-150,5,-1.92,371118530,48231,167.82,7800,7820,7590,10140,5460,7800,7695.55,1.21,0,-18663,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,881,5.10,0.66,12,0.42,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-150,5,-1.92,345831650,44923,156.31,7800,7820,7590,10140,5460,7800,7698.32,1.21,0,-18149,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,881,5.10,0.66,12,0.39,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,140503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,-120,5,-1.54,258693050,33492,116.54,7800,7820,7670,10140,5460,7800,7724.03,1.21,0,-16406,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,885,5.12,0.66,12,0.29,1499.00,11641.00,14000,20230629,-45.14,7290,20231024,5.35,11600,-33.79,20240328,7490,2.54,20240419,14000,-45.14,20230629,7290,5.35,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,130505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-100,5,-1.28,218035390,28197,98.11,7800,7820,7670,10140,5460,7800,7732.57,1.21,0,-12535,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,887,5.14,0.66,12,0.24,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,120506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-80,5,-1.03,185687140,23992,83.48,7800,7820,7710,10140,5460,7800,7739.54,1.21,0,-10873,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,889,5.15,0.66,12,0.21,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,110505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-70,5,-0.90,165527410,21380,74.39,7800,7820,7710,10140,5460,7800,7742.16,1.21,0,-10741,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,890,5.16,0.66,12,0.19,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,100502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-70,5,-0.90,122722180,15844,55.13,7800,7820,7710,10140,5460,7800,7745.66,1.21,0,-9161,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,890,5.16,0.66,12,0.14,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240621,090505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,10,2,0.13,4872230,625,2.17,7800,7820,7770,10140,5460,7800,7795.57,1.21,0,-175,7886,7842,7796,7752,7706,7845,7755,58,2340,500,4990,10,1,11520000,900,5.21,0.67,12,0.01,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.03,N,048430,500,57 억,,138822,N,N,0,N,00,N
|
|
20240620,160501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,0,3,0.00,213805860,27442,73.38,7800,7840,7750,10140,5460,7800,7790.82,1.21,0,-708,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,899,5.20,0.67,12,0.24,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-20,5,-0.26,196848810,25268,67.57,7800,7840,7750,10140,5460,7800,7790.00,1.21,0,-709,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,896,5.19,0.67,12,0.22,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,140501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-10,5,-0.13,167179020,21456,57.38,7800,7840,7750,10140,5460,7800,7791.27,1.21,0,-779,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,897,5.20,0.67,12,0.19,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,130502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-20,5,-0.26,135705510,17415,46.57,7800,7840,7750,10140,5460,7800,7791.94,1.21,0,-1541,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,896,5.19,0.67,12,0.15,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,120501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,10,2,0.13,124705360,16002,42.79,7800,7840,7750,10140,5460,7800,7792.60,1.21,0,-1556,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,900,5.21,0.67,12,0.14,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,110503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,30,2,0.38,101406200,13021,34.82,7800,7830,7750,10140,5460,7800,7786.78,1.21,0,-224,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,902,5.22,0.67,12,0.11,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,100503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-10,5,-0.13,76541000,9833,26.29,7800,7820,7750,10140,5460,7800,7782.09,1.21,0,-399,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,897,5.20,0.67,12,0.09,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240620,090509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,0,3,0.00,19082320,2450,6.55,7800,7820,7760,10140,5460,7800,7779.48,1.21,0,-90,7906,7852,7816,7762,7726,7845,7755,58,2340,500,4990,10,1,11520000,899,5.20,0.67,12,0.02,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.05,N,048430,500,57 억,,139530,N,N,0,N,00,N
|
|
20240619,160501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,0,3,0.00,279305360,35716,23.92,7800,7870,7780,10140,5460,7800,7820.22,1.17,0,4227,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,899,5.20,0.67,12,0.31,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,150459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,0,3,0.00,262106320,33510,22.44,7800,7870,7780,10140,5460,7800,7821.73,1.17,0,4228,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,899,5.20,0.67,12,0.29,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,140503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,10,2,0.13,219404960,28039,18.78,7800,7870,7780,10140,5460,7800,7824.99,1.17,0,3716,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,900,5.21,0.67,12,0.24,1499.00,11641.00,14000,20230629,-44.21,7290,20231024,7.13,11600,-32.67,20240328,7490,4.27,20240419,14000,-44.21,20230629,7290,7.13,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,130500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,30,2,0.38,209564990,26780,17.93,7800,7870,7780,10140,5460,7800,7825.43,1.17,0,3729,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,902,5.22,0.67,12,0.23,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,120459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7820,20,2,0.26,178334210,22783,15.26,7800,7870,7780,10140,5460,7800,7827.51,1.17,0,3729,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,901,5.22,0.67,12,0.20,1499.00,11641.00,14000,20230629,-44.14,7290,20231024,7.27,11600,-32.59,20240328,7490,4.41,20240419,14000,-44.14,20230629,7290,7.27,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,110501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,30,2,0.38,139444680,17816,11.93,7800,7870,7780,10140,5460,7800,7826.94,1.17,0,3549,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,902,5.22,0.67,12,0.15,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,100503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7850,50,2,0.64,79542680,10167,6.81,7800,7870,7780,10140,5460,7800,7823.61,1.17,0,2140,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,904,5.24,0.67,12,0.09,1499.00,11641.00,14000,20230629,-43.93,7290,20231024,7.68,11600,-32.33,20240328,7490,4.81,20240419,14000,-43.93,20230629,7290,7.68,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240619,090507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7870,70,2,0.90,19421370,2489,1.67,7800,7870,7780,10140,5460,7800,7802.88,1.17,0,471,8320,8060,7870,7610,7420,8190,7740,58,2340,500,4990,10,1,11520000,907,5.25,0.68,12,0.02,1499.00,11641.00,14000,20230629,-43.79,7290,20231024,7.96,11600,-32.16,20240328,7490,5.07,20240419,14000,-43.79,20230629,7290,7.96,20231024,3.06,N,048430,500,57 억,,135252,N,N,0,N,00,N
|
|
20240618,160457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,80,2,1.04,1167882870,148556,605.34,7730,8130,7680,10030,5410,7720,7861.73,1.08,0,11322,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,899,5.20,0.67,12,1.29,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,150455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,70,2,0.91,1143472770,145422,592.57,7730,8130,7680,10030,5410,7720,7863.13,1.08,0,11464,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,897,5.20,0.67,12,1.26,1499.00,11641.00,14000,20230629,-44.36,7290,20231024,6.86,11600,-32.84,20240328,7490,4.01,20240419,14000,-44.36,20230629,7290,6.86,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,140456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,80,2,1.04,1081678910,137493,560.26,7730,8130,7680,10030,5410,7720,7867.16,1.08,0,9811,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,899,5.20,0.67,12,1.19,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,130501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7830,110,2,1.42,200602930,25860,105.37,7730,7860,7680,10030,5410,7720,7757.27,1.08,0,-2031,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,902,5.22,0.67,12,0.22,1499.00,11641.00,14000,20230629,-44.07,7290,20231024,7.41,11600,-32.50,20240328,7490,4.54,20240419,14000,-44.07,20230629,7290,7.41,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,120500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,10,2,0.13,96723180,12531,51.06,7730,7810,7680,10030,5410,7720,7718.71,1.08,0,-5294,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,890,5.16,0.66,12,0.11,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,110457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,0,3,0.00,70095830,9081,37.00,7730,7810,7680,10030,5410,7720,7718.95,1.08,0,-3909,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,889,5.15,0.66,12,0.08,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,100459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,50,2,0.65,15497250,1998,8.14,7730,7810,7730,10030,5410,7720,7756.38,1.08,0,-433,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,895,5.18,0.67,12,0.02,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240618,090503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,10,2,0.13,1260170,163,0.66,7730,7760,7730,10030,5410,7720,7731.10,1.08,0,-17,7860,7790,7710,7640,7560,7825,7675,58,2310,500,4940,10,1,11520000,890,5.16,0.66,12,0.00,1499.00,11641.00,14000,20230629,-44.79,7290,20231024,6.04,11600,-33.36,20240328,7490,3.20,20240419,14000,-44.79,20230629,7290,6.04,20231024,3.09,N,048430,500,57 억,,124168,N,N,0,N,00,N
|
|
20240617,160455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,50,2,0.65,186328190,24116,99.07,7630,7780,7630,9970,5370,7670,7726.33,1.04,0,5096,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,889,5.15,0.66,12,0.21,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,150459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,40,2,0.52,175993820,22777,93.57,7630,7780,7630,9970,5370,7670,7726.82,1.04,0,5215,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,888,5.14,0.66,12,0.20,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,140453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,100,2,1.30,161414460,20891,85.82,7630,7780,7630,9970,5370,7670,7726.51,1.04,0,5558,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,895,5.18,0.67,12,0.18,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,130453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,70,2,0.91,151662540,19632,80.65,7630,7780,7630,9970,5370,7670,7725.27,1.04,0,5422,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,892,5.16,0.66,12,0.17,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,120455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,40,2,0.52,108824160,14109,57.96,7630,7770,7630,9970,5370,7670,7713.11,1.04,0,5002,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,888,5.14,0.66,12,0.12,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,110451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,80,2,1.04,78169520,10144,41.67,7630,7770,7630,9970,5370,7670,7705.99,1.04,0,3654,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,893,5.17,0.67,12,0.09,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,100453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,40,2,0.52,32370440,4219,17.33,7630,7710,7630,9970,5370,7670,7672.54,1.04,0,1032,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,888,5.14,0.66,12,0.04,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240617,090454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,6902120,904,3.71,7630,7670,7630,9970,5370,7670,7635.05,1.04,0,-57,7730,7700,7650,7620,7570,7715,7635,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.01,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.11,N,048430,500,57 억,,119360,N,N,0,N,00,N
|
|
20240614,160415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,171013880,22398,39.20,7630,7680,7600,9970,5370,7670,7635.18,1.07,0,-3410,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.19,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,150416,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,157906080,20689,36.21,7630,7680,7600,9970,5370,7670,7632.33,1.07,0,-2836,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.18,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,140415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-20,5,-0.26,128025820,16784,29.38,7630,7680,7600,9970,5370,7670,7627.80,1.07,0,-2716,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,881,5.10,0.66,12,0.15,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,130415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-20,5,-0.26,118969120,15599,27.30,7630,7680,7600,9970,5370,7670,7626.66,1.07,0,-2325,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,881,5.10,0.66,12,0.14,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,120418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7640,-30,5,-0.39,111963240,14683,25.70,7630,7680,7600,9970,5370,7670,7625.30,1.07,0,-1990,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,880,5.10,0.66,12,0.13,1499.00,11641.00,14000,20230629,-45.43,7290,20231024,4.80,11600,-34.14,20240328,7490,2.00,20240419,14000,-45.43,20230629,7290,4.80,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,110445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7640,-30,5,-0.39,107064140,14041,24.58,7630,7680,7600,9970,5370,7670,7625.04,1.07,0,-1990,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,880,5.10,0.66,12,0.12,1499.00,11641.00,14000,20230629,-45.43,7290,20231024,4.80,11600,-34.14,20240328,7490,2.00,20240419,14000,-45.43,20230629,7290,4.80,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,100445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-20,5,-0.26,45891870,6004,10.51,7630,7680,7620,9970,5370,7670,7643.46,1.07,0,-687,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,881,5.10,0.66,12,0.05,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240614,090448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-10,5,-0.13,12785540,1676,2.93,7630,7660,7620,9970,5370,7670,7628.10,1.07,0,297,7996,7832,7726,7562,7456,7780,7510,58,2300,500,4900,10,1,11520000,882,5.11,0.66,12,0.01,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.15,N,048430,500,57 억,,122770,N,N,0,N,00,N
|
|
20240613,160442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,422941560,54949,225.93,7700,7890,7620,9970,5370,7670,7696.98,1.09,0,-2753,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.48,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,150450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,392046680,50911,209.33,7700,7890,7620,9970,5370,7670,7700.63,1.09,0,-2617,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.44,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,140444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7630,-40,5,-0.52,130458360,17055,70.12,7700,7700,7620,9970,5370,7670,7649.27,1.09,0,-3296,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,879,5.09,0.66,12,0.15,1499.00,11641.00,14000,20230629,-45.50,7290,20231024,4.66,11600,-34.22,20240328,7490,1.87,20240419,14000,-45.50,20230629,7290,4.66,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,130444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7620,-50,5,-0.65,102475630,13390,55.06,7700,7700,7620,9970,5370,7670,7653.15,1.09,0,-2574,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,878,5.08,0.65,12,0.12,1499.00,11641.00,14000,20230629,-45.57,7290,20231024,4.53,11600,-34.31,20240328,7490,1.74,20240419,14000,-45.57,20230629,7290,4.53,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,120447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,10,2,0.13,70665410,9224,37.93,7700,7700,7630,9970,5370,7670,7661.04,1.09,0,-1419,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,885,5.12,0.66,12,0.08,1499.00,11641.00,14000,20230629,-45.14,7290,20231024,5.35,11600,-33.79,20240328,7490,2.54,20240419,14000,-45.14,20230629,7290,5.35,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,110441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,10,2,0.13,56041000,7316,30.08,7700,7700,7630,9970,5370,7670,7660.06,1.09,0,-1595,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,885,5.12,0.66,12,0.06,1499.00,11641.00,14000,20230629,-45.14,7290,20231024,5.35,11600,-33.79,20240328,7490,2.54,20240419,14000,-45.14,20230629,7290,5.35,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,100443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,10,2,0.13,44970860,5871,24.14,7700,7700,7630,9970,5370,7670,7659.83,1.09,0,-1773,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,885,5.12,0.66,12,0.05,1499.00,11641.00,14000,20230629,-45.14,7290,20231024,5.35,11600,-33.79,20240328,7490,2.54,20240419,14000,-45.14,20230629,7290,5.35,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240613,090447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,2517840,327,1.34,7700,7700,7670,9970,5370,7670,7699.82,1.09,0,-150,7770,7720,7670,7620,7570,7745,7645,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.00,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.15,N,048430,500,57 억,,125671,N,N,0,N,00,N
|
|
20240612,160439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,178879150,23357,35.93,7620,7720,7620,9970,5370,7670,7658.48,1.10,0,-1430,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.20,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,150446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7640,-30,5,-0.39,172735700,22555,34.69,7620,7720,7620,9970,5370,7670,7658.42,1.10,0,-1380,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,880,5.10,0.66,12,0.20,1499.00,11641.00,14000,20230629,-45.43,7290,20231024,4.80,11600,-34.14,20240328,7490,2.00,20240419,14000,-45.43,20230629,7290,4.80,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,140442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7640,-30,5,-0.39,160515790,20954,32.23,7620,7720,7620,9970,5370,7670,7660.39,1.10,0,-834,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,880,5.10,0.66,12,0.18,1499.00,11641.00,14000,20230629,-45.43,7290,20231024,4.80,11600,-34.14,20240328,7490,2.00,20240419,14000,-45.43,20230629,7290,4.80,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,130441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,10,2,0.13,140435360,18328,28.19,7620,7720,7620,9970,5370,7670,7662.34,1.10,0,-1172,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,885,5.12,0.66,12,0.16,1499.00,11641.00,14000,20230629,-45.14,7290,20231024,5.35,11600,-33.79,20240328,7490,2.54,20240419,14000,-45.14,20230629,7290,5.35,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,120440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-20,5,-0.26,124061240,16187,24.90,7620,7720,7620,9970,5370,7670,7664.25,1.10,0,-1028,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,881,5.10,0.66,12,0.14,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,110439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,20,2,0.26,105101060,13709,21.09,7620,7720,7620,9970,5370,7670,7666.57,1.10,0,200,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,886,5.13,0.66,12,0.12,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,100440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,0,3,0.00,45520920,5948,9.15,7620,7690,7620,9970,5370,7670,7653.15,1.10,0,-1035,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,884,5.12,0.66,12,0.05,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240612,090440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-10,5,-0.13,5559200,729,1.12,7620,7660,7620,9970,5370,7670,7625.79,1.10,0,155,7896,7782,7706,7592,7516,7840,7650,58,2300,500,4900,10,1,11520000,882,5.11,0.66,12,0.01,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.18,N,048430,500,57 억,,127101,N,N,0,N,00,N
|
|
20240610,160436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,-30,5,-0.39,229985330,30013,146.56,7700,7700,7610,10030,5410,7720,7662.60,1.14,0,5912,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,886,5.13,0.66,12,0.26,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,150441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-60,5,-0.78,126208830,16481,80.48,7700,7700,7610,10030,5410,7720,7657.84,1.14,0,512,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,882,5.11,0.66,12,0.14,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,140438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7650,-70,5,-0.91,117985040,15408,75.24,7700,7700,7610,10030,5410,7720,7657.39,1.14,0,514,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,881,5.10,0.66,12,0.13,1499.00,11641.00,14000,20230629,-45.36,7290,20231024,4.94,11600,-34.05,20240328,7490,2.14,20240419,14000,-45.36,20230629,7290,4.94,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,130437,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7670,-50,5,-0.65,97838500,12778,62.40,7700,7700,7610,10030,5410,7720,7656.79,1.14,0,661,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,884,5.12,0.66,12,0.11,1499.00,11641.00,14000,20230629,-45.21,7290,20231024,5.21,11600,-33.88,20240328,7490,2.40,20240419,14000,-45.21,20230629,7290,5.21,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,120438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,-30,5,-0.39,79435550,10376,50.67,7700,7700,7610,10030,5410,7720,7655.70,1.14,0,867,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,886,5.13,0.66,12,0.09,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,110440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,-30,5,-0.39,69920210,9134,44.60,7700,7700,7610,10030,5410,7720,7654.94,1.14,0,1000,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,886,5.13,0.66,12,0.08,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,100437,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7660,-60,5,-0.78,56502330,7382,36.05,7700,7700,7610,10030,5410,7720,7654.07,1.14,0,597,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,882,5.11,0.66,12,0.06,1499.00,11641.00,14000,20230629,-45.29,7290,20231024,5.08,11600,-33.97,20240328,7490,2.27,20240419,14000,-45.29,20230629,7290,5.08,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240610,090442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-20,5,-0.26,4488770,584,2.85,7700,7700,7680,10030,5410,7720,7686.25,1.14,0,-496,7800,7760,7720,7680,7640,7780,7700,58,2310,500,4940,10,1,11520000,887,5.14,0.66,12,0.01,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.20,N,048430,500,57 억,,131102,N,N,0,N,00,N
|
|
20240607,160451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-20,5,-0.26,142485420,18478,104.44,7700,7760,7680,10060,5420,7740,7710.16,1.17,0,-4225,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,889,5.15,0.66,12,0.16,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240607,150455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,-50,5,-0.65,112179710,14550,82.24,7700,7760,7680,10060,5420,7740,7709.95,1.17,0,-3438,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,886,5.13,0.66,12,0.13,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240607,140452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,-30,5,-0.39,107044880,13883,78.47,7700,7760,7680,10060,5420,7740,7710.50,1.17,0,-3437,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,888,5.14,0.66,12,0.12,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240607,130449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,-50,5,-0.65,103790770,13460,76.08,7700,7760,7680,10060,5420,7740,7711.05,1.17,0,-3437,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,886,5.13,0.66,12,0.12,1499.00,11641.00,14000,20230629,-45.07,7290,20231024,5.49,11600,-33.71,20240328,7490,2.67,20240419,14000,-45.07,20230629,7290,5.49,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240607,120452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7730,-10,5,-0.13,81494540,10562,59.70,7700,7760,7680,10060,5420,7740,7715.82,1.17,0,-3726,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,890,5.16,0.66,12,0.09,1499.00,11641.00,14000,20230629,-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,,135332,N,N,0,N,00,N
|
|
20240607,110449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-20,5,-0.26,75166420,9742,55.06,7700,7760,7680,10060,5420,7740,7715.71,1.17,0,-3527,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,889,5.15,0.66,12,0.08,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240607,100450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,10,2,0.13,36696050,4746,26.83,7700,7760,7690,10060,5420,7740,7732.00,1.17,0,-33,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,893,5.17,0.67,12,0.04,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240607,090449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,0,3,0.00,12798980,1659,9.38,7700,7740,7700,10060,5420,7740,7714.88,1.17,0,-325,7813,7776,7733,7696,7653,7755,7675,58,2320,500,4950,10,1,11520000,892,5.16,0.66,12,0.01,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.22,N,048430,500,57 억,,135332,N,N,0,N,00,N
|
|
20240605,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,30,2,0.39,126031510,16335,64.71,7770,7770,7690,10020,5400,7710,7715.34,1.21,0,-3585,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,892,5.16,0.66,12,0.14,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,150446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-10,5,-0.13,111002340,14388,56.99,7770,7770,7690,10020,5400,7710,7714.92,1.21,0,-3427,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,887,5.14,0.66,12,0.12,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,140447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,0,3,0.00,84951000,11006,43.60,7770,7770,7690,10020,5400,7710,7718.61,1.21,0,-3669,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,888,5.14,0.66,12,0.10,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,130449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-10,5,-0.13,74001050,9586,37.97,7770,7770,7690,10020,5400,7710,7719.70,1.21,0,-3469,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,887,5.14,0.66,12,0.08,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,120447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-10,5,-0.13,59854090,7751,30.70,7770,7770,7690,10020,5400,7710,7722.11,1.21,0,-3314,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,887,5.14,0.66,12,0.07,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,110449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-10,5,-0.13,53240040,6893,27.30,7770,7770,7690,10020,5400,7710,7723.78,1.21,0,-3245,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,887,5.14,0.66,12,0.06,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,100448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,40,2,0.52,39511950,5115,20.26,7770,7770,7690,10020,5400,7710,7724.72,1.21,0,-2840,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,893,5.17,0.67,12,0.04,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240605,090447,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,0,3,0.00,1334060,172,0.68,7770,7770,7710,10020,5400,7710,7756.16,1.21,0,31,7850,7780,7740,7670,7630,7760,7650,58,2310,500,4930,10,1,11520000,888,5.14,0.66,12,0.00,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.33,N,048430,500,57 억,,138882,N,N,0,N,00,N
|
|
20240604,160444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7710,-90,5,-1.15,193178810,24943,60.36,7810,7810,7700,10140,5460,7800,7744.81,1.17,0,3880,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,888,5.14,0.66,12,0.22,1499.00,11641.00,14000,20230629,-44.93,7290,20231024,5.76,11600,-33.53,20240328,7490,2.94,20240419,14000,-44.93,20230629,7290,5.76,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240604,150445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7720,-80,5,-1.03,180881060,23348,56.50,7810,7810,7700,10140,5460,7800,7747.18,1.17,0,3991,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,889,5.15,0.66,12,0.20,1499.00,11641.00,14000,20230629,-44.86,7290,20231024,5.90,11600,-33.45,20240328,7490,3.07,20240419,14000,-44.86,20230629,7290,5.90,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240604,140446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7760,-40,5,-0.51,160981750,20775,50.27,7810,7810,7700,10140,5460,7800,7748.82,1.17,0,5676,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,894,5.18,0.67,12,0.18,1499.00,11641.00,14000,20230629,-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,,134905,N,N,0,N,00,N
|
|
20240604,130443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,-30,5,-0.38,116270540,15018,36.34,7810,7810,7700,10140,5460,7800,7742.08,1.17,0,5380,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,895,5.18,0.67,12,0.13,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240604,120443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-20,5,-0.26,100313400,12965,31.37,7810,7810,7700,10140,5460,7800,7737.25,1.17,0,5380,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,896,5.19,0.67,12,0.11,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240604,110440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-20,5,-0.26,73310390,9489,22.96,7810,7810,7700,10140,5460,7800,7725.83,1.17,0,3620,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,896,5.19,0.67,12,0.08,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240604,100442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-20,5,-0.26,68491120,8868,21.46,7810,7810,7700,10140,5460,7800,7723.40,1.17,0,3535,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,896,5.19,0.67,12,0.08,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240604,090444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,-20,5,-0.26,2413170,309,0.75,7810,7810,7780,10140,5460,7800,7809.61,1.17,0,-51,7926,7862,7756,7692,7586,7895,7725,58,2340,500,4990,10,1,11520000,896,5.19,0.67,12,0.00,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.33,N,048430,500,57 억,,134905,N,N,0,N,00,N
|
|
20240603,160438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,90,2,1.17,319366870,41201,93.13,7700,7820,7650,10020,5400,7710,7751.43,1.06,0,12137,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,899,5.20,0.67,12,0.36,1499.00,11641.00,14000,20230629,-44.29,7290,20231024,7.00,11600,-32.76,20240328,7490,4.14,20240419,14000,-44.29,20230629,7290,7.00,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,150440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7740,30,2,0.39,300373360,38765,87.62,7700,7820,7650,10020,5400,7710,7748.57,1.06,0,11669,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,892,5.16,0.66,12,0.34,1499.00,11641.00,14000,20230629,-44.71,7290,20231024,6.17,11600,-33.28,20240328,7490,3.34,20240419,14000,-44.71,20230629,7290,6.17,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,140438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7780,70,2,0.91,286013480,36910,83.43,7700,7820,7650,10020,5400,7710,7748.94,1.06,0,11221,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,896,5.19,0.67,12,0.32,1499.00,11641.00,14000,20230629,-44.43,7290,20231024,6.72,11600,-32.93,20240328,7490,3.87,20240419,14000,-44.43,20230629,7290,6.72,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,130439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,60,2,0.78,245411450,31679,71.61,7700,7820,7650,10020,5400,7710,7746.82,1.06,0,8095,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,895,5.18,0.67,12,0.27,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,120439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7770,60,2,0.78,213515610,27568,62.31,7700,7820,7650,10020,5400,7710,7745.05,1.06,0,7876,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,895,5.18,0.67,12,0.24,1499.00,11641.00,14000,20230629,-44.50,7290,20231024,6.58,11600,-33.02,20240328,7490,3.74,20240419,14000,-44.50,20230629,7290,6.58,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,110436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7750,40,2,0.52,178954710,23094,52.20,7700,7820,7650,10020,5400,7710,7748.97,1.06,0,6546,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,893,5.17,0.67,12,0.20,1499.00,11641.00,14000,20230629,-44.64,7290,20231024,6.31,11600,-33.19,20240328,7490,3.47,20240419,14000,-44.64,20230629,7290,6.31,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,100435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7760,50,2,0.65,161559300,20846,47.12,7700,7820,7650,10020,5400,7710,7750.13,1.06,0,6400,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,894,5.18,0.67,12,0.18,1499.00,11641.00,14000,20230629,-44.57,7290,20231024,6.45,11600,-33.10,20240328,7490,3.60,20240419,14000,-44.57,20230629,7290,6.45,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|
|
20240603,090434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7700,-10,5,-0.13,16203080,2108,4.76,7700,7700,7650,10020,5400,7710,7686.47,1.06,0,-457,7870,7790,7700,7620,7530,7830,7660,58,2310,500,4930,10,1,11520000,887,5.14,0.66,12,0.02,1499.00,11641.00,14000,20230629,-45.00,7290,20231024,5.62,11600,-33.62,20240328,7490,2.80,20240419,14000,-45.00,20230629,7290,5.62,20231024,3.37,N,048430,500,57 억,,122400,N,N,0,N,00,N
|