KissMeData/045390/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3505	30	2	0.86	1603388750	457597	77.99	3480	3550	3455	4515	2435	3475	3503.93	5.86	0	44991	3521	3497	3461	3437	3401	3510	3450	71	1040	100	2640	5	1	70473377	2470	29.45	2.25	12	0.65	119.00	1561.00	4070	20230619	-13.88	2940	20230726	19.22	3550	0.00	20240116	3315	5.73	20240117	4070	-13.88	20230619	2940	19.22	20230726	4.97	N	045390	100	71 억	4128673	N	N	0	N	N
3	20240123	110511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	25	2	0.72	810668765	232546	39.64	3480	3505	3455	4515	2435	3475	3486.06	5.86	0	30326	3521	3497	3461	3437	3401	3510	3450	71	1040	100	2640	5	1	70473377	2467	29.41	2.24	12	0.33	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	3550	-1.41	20240116	3315	5.58	20240117	4070	-14.00	20230619	2940	19.05	20230726	4.97	N	045390	100	71 억	4128673	N	N	0	N	N
4	20240123	100510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	25	2	0.72	463650235	133320	22.72	3480	3500	3455	4515	2435	3475	3477.72	5.86	0	20906	3521	3497	3461	3437	3401	3510	3450	71	1040	100	2640	5	1	70473377	2467	29.41	2.24	12	0.19	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	3550	-1.41	20240116	3315	5.58	20240117	4070	-14.00	20230619	2940	19.05	20230726	4.97	N	045390	100	71 억	4128673	N	N	0	N	N
5	20240123	090510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3465	-10	5	-0.29	85647130	24677	4.21	3480	3485	3455	4515	2435	3475	3470.73	5.86	0	-12590	3521	3497	3461	3437	3401	3510	3450	71	1040	100	2640	5	1	70473377	2442	29.12	2.22	12	0.04	119.00	1561.00	4070	20230619	-14.86	2940	20230726	17.86	3550	-2.39	20240116	3315	4.52	20240117	4070	-14.86	20230619	2940	17.86	20230726	4.97	N	045390	100	71 억	4128673	N	N	0	N	N
6	20240119	160507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-5	5	-0.15	1872357085	540663	72.04	3435	3505	3405	4455	2405	3430	3463.29	5.59	0	107640	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2414	28.78	2.19	12	0.77	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3550	-3.52	20240116	3315	3.32	20240117	4070	-15.85	20230619	2940	16.50	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
7	20240119	150508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	-10	5	-0.29	1750135830	504929	67.28	3435	3505	3420	4455	2405	3430	3466.10	5.59	0	106348	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2410	28.74	2.19	12	0.72	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	3550	-3.66	20240116	3315	3.17	20240117	4070	-15.97	20230619	2940	16.33	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
8	20240119	140507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-5	5	-0.15	1600140925	461134	61.44	3435	3505	3420	4455	2405	3430	3470.01	5.59	0	102144	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2414	28.78	2.19	12	0.65	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3550	-3.52	20240116	3315	3.32	20240117	4070	-15.85	20230619	2940	16.50	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
9	20240119	130508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	20	2	0.58	1491573575	429603	57.24	3435	3505	3420	4455	2405	3430	3471.98	5.59	0	110090	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2431	28.99	2.21	12	0.61	119.00	1561.00	4070	20230619	-15.23	2940	20230726	17.35	3550	-2.82	20240116	3315	4.07	20240117	4070	-15.23	20230619	2940	17.35	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
10	20240119	120510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	20	2	0.58	1381508500	397715	52.99	3435	3505	3420	4455	2405	3430	3473.61	5.59	0	124155	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2431	28.99	2.21	12	0.56	119.00	1561.00	4070	20230619	-15.23	2940	20230726	17.35	3550	-2.82	20240116	3315	4.07	20240117	4070	-15.23	20230619	2940	17.35	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
11	20240119	110509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3455	25	2	0.73	1191450170	342855	45.68	3435	3505	3420	4455	2405	3430	3475.08	5.59	0	107105	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2435	29.03	2.21	12	0.49	119.00	1561.00	4070	20230619	-15.11	2940	20230726	17.52	3550	-2.68	20240116	3315	4.22	20240117	4070	-15.11	20230619	2940	17.52	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
12	20240119	100513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3485	55	2	1.60	977721830	281193	37.47	3435	3505	3420	4455	2405	3430	3477.05	5.59	0	82858	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2456	29.29	2.23	12	0.40	119.00	1561.00	4070	20230619	-14.37	2940	20230726	18.54	3550	-1.83	20240116	3315	5.13	20240117	4070	-14.37	20230619	2940	18.54	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
13	20240119	090507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	20	2	0.58	105105265	30609	4.08	3435	3455	3420	4455	2405	3430	3433.80	5.59	0	6231	3510	3470	3410	3370	3310	3490	3390	71	1025	100	2600	5	1	70473377	2431	28.99	2.21	12	0.04	119.00	1561.00	4070	20230619	-15.23	2940	20230726	17.35	3550	-2.82	20240116	3315	4.07	20240117	4070	-15.23	20230619	2940	17.35	20230726	5.06	N	045390	100	71 억	3941294	N	N	1	N	N
14	20240118	160506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	90	2	2.69	2551465995	747309	59.86	3350	3450	3350	4340	2340	3340	3414.22	5.23	0	258215	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2417	28.82	2.20	12	1.06	119.00	1561.00	4070	20230619	-15.72	2940	20230726	16.67	3550	-3.38	20240116	3315	3.47	20240117	4070	-15.72	20230619	2940	16.67	20230726	5.13	N	045390	100	71 억	3683079	N	N	1	N	N
15	20240118	150507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	65	2	1.95	2444028355	715914	57.34	3350	3450	3350	4340	2340	3340	3413.93	5.23	0	264387	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2400	28.61	2.18	12	1.02	119.00	1561.00	4070	20230619	-16.34	2940	20230726	15.82	3550	-4.08	20240116	3315	2.71	20240117	4070	-16.34	20230619	2940	15.82	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
16	20240118	140507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	45	2	1.35	2321703980	679822	54.45	3350	3450	3350	4340	2340	3340	3415.25	5.23	0	268650	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2386	28.45	2.17	12	0.96	119.00	1561.00	4070	20230619	-16.83	2940	20230726	15.14	3550	-4.65	20240116	3315	2.11	20240117	4070	-16.83	20230619	2940	15.14	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
17	20240118	130506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	80	2	2.40	1997971595	584386	46.81	3350	3450	3350	4340	2340	3340	3419.02	5.23	0	256664	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2410	28.74	2.19	12	0.83	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	3550	-3.66	20240116	3315	3.17	20240117	4070	-15.97	20230619	2940	16.33	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
18	20240118	120508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	85	2	2.54	1845139640	539737	43.23	3350	3450	3350	4340	2340	3340	3418.70	5.23	0	250397	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2414	28.78	2.19	12	0.77	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3550	-3.52	20240116	3315	3.32	20240117	4070	-15.85	20230619	2940	16.50	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
19	20240118	110508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	70	2	2.10	1602074025	468987	37.56	3350	3450	3350	4340	2340	3340	3416.15	5.23	0	219296	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2403	28.66	2.18	12	0.67	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	3550	-3.94	20240116	3315	2.87	20240117	4070	-16.22	20230619	2940	15.99	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
20	20240118	100506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	95	2	2.84	1356073585	397319	31.82	3350	3450	3350	4340	2340	3340	3413.19	5.23	0	189061	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2421	28.87	2.20	12	0.56	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3550	-3.24	20240116	3315	3.62	20240117	4070	-15.60	20230619	2940	16.84	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
21	20240118	090506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	25	2	0.75	71383360	21243	1.70	3350	3375	3350	4340	2340	3340	3361.05	5.23	0	-4649	3583	3461	3388	3266	3193	3425	3230	71	1000	100	2530	5	1	70473377	2371	28.28	2.16	12	0.03	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	3550	-5.21	20240116	3315	1.51	20240117	4070	-17.32	20230619	2940	14.46	20230726	5.13	N	045390	100	71 억	3683079	N	N	0	N	N
22	20240117	160504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-155	5	-4.43	4186305780	1239909	56.13	3505	3510	3315	4540	2450	3495	3376.54	5.87	0	-453153	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2354	28.07	2.14	12	1.76	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3550	-5.92	20240116	3315	0.75	20240117	4070	-17.94	20230619	2940	13.61	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
23	20240117	150507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-155	5	-4.43	4027863485	1192461	53.98	3505	3510	3315	4540	2450	3495	3377.77	5.87	0	-443766	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2354	28.07	2.14	12	1.69	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3550	-5.92	20240116	3315	0.75	20240117	4070	-17.94	20230619	2940	13.61	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
24	20240117	140505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-145	5	-4.15	3634260295	1074629	48.65	3505	3510	3315	4540	2450	3495	3381.87	5.87	0	-430692	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2361	28.15	2.15	12	1.52	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3550	-5.63	20240116	3315	1.06	20240117	4070	-17.69	20230619	2940	13.95	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
25	20240117	130507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-165	5	-4.72	3287262165	970847	43.95	3505	3510	3315	4540	2450	3495	3385.97	5.87	0	-413447	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2347	27.98	2.13	12	1.38	119.00	1561.00	4070	20230619	-18.18	2940	20230726	13.27	3550	-6.20	20240116	3315	0.45	20240117	4070	-18.18	20230619	2940	13.27	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
26	20240117	120508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	-180	5	-5.15	2957020625	871585	39.46	3505	3510	3315	4540	2450	3495	3392.69	5.87	0	-343704	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2336	27.86	2.12	12	1.24	119.00	1561.00	4070	20230619	-18.55	2940	20230726	12.76	3550	-6.62	20240116	3315	0.00	20240117	4070	-18.55	20230619	2940	12.76	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
27	20240117	110507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	-125	5	-3.58	2232869810	655030	29.65	3505	3510	3360	4540	2450	3495	3408.81	5.87	0	-266417	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2375	28.32	2.16	12	0.93	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3550	-5.07	20240116	3340	0.90	20240112	4070	-17.20	20230619	2940	14.63	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
28	20240117	100504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	-105	5	-3.00	1668941010	487720	22.08	3505	3510	3385	4540	2450	3495	3421.92	5.87	0	-193579	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2389	28.49	2.17	12	0.69	119.00	1561.00	4070	20230619	-16.71	2940	20230726	15.31	3550	-4.51	20240116	3340	1.50	20240112	4070	-16.71	20230619	2940	15.31	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
29	20240117	090506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3460	-35	5	-1.00	313942105	90300	4.09	3505	3510	3450	4540	2450	3495	3476.66	5.87	0	-49956	3648	3571	3473	3396	3298	3610	3435	71	1045	100	2650	5	1	70473377	2438	29.08	2.22	12	0.13	119.00	1561.00	4070	20230619	-14.99	2940	20230726	17.69	3550	-2.54	20240116	3340	3.59	20240112	4070	-14.99	20230619	2940	17.69	20230726	5.14	N	045390	100	71 억	4135468	N	N	0	N	N
30	20240116	160505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3495	115	2	3.40	7679777095	2202001	692.93	3385	3550	3375	4390	2370	3380	3487.59	5.46	0	294456	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2463	29.37	2.24	12	3.12	119.00	1561.00	4070	20230619	-14.13	2940	20230726	18.88	3550	-1.55	20240116	3340	4.64	20240112	4070	-14.13	20230619	2940	18.88	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
31	20240116	150504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3465	85	2	2.51	7288436940	2089939	657.67	3385	3550	3375	4390	2370	3380	3487.39	5.46	0	320169	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2442	29.12	2.22	12	2.97	119.00	1561.00	4070	20230619	-14.86	2940	20230726	17.86	3550	-2.39	20240116	3340	3.74	20240112	4070	-14.86	20230619	2940	17.86	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
32	20240116	140506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	120	2	3.55	6727816785	1928155	606.76	3385	3550	3375	4390	2370	3380	3489.25	5.46	0	287104	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2467	29.41	2.24	12	2.74	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	3550	-1.41	20240116	3340	4.79	20240112	4070	-14.00	20230619	2940	19.05	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
33	20240116	130505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3540	160	2	4.73	6130614505	1757666	553.11	3385	3550	3375	4390	2370	3380	3487.93	5.46	0	276280	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2495	29.75	2.27	12	2.49	119.00	1561.00	4070	20230619	-13.02	2940	20230726	20.41	3550	-0.28	20240116	3340	5.99	20240112	4070	-13.02	20230619	2940	20.41	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
34	20240116	120505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	120	2	3.55	4518914380	1300895	409.37	3385	3540	3375	4390	2370	3380	3473.70	5.46	0	155534	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2467	29.41	2.24	12	1.85	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	3540	-1.13	20240116	3340	4.79	20240112	4070	-14.00	20230619	2940	19.05	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
35	20240116	110503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3485	105	2	3.11	1868738750	544905	171.47	3385	3485	3375	4390	2370	3380	3429.48	5.46	0	92804	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2456	29.29	2.23	12	0.77	119.00	1561.00	4070	20230619	-14.37	2940	20230726	18.54	3485	0.00	20240116	3340	4.34	20240112	4070	-14.37	20230619	2940	18.54	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
36	20240116	100504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	15	2	0.44	683715160	200451	63.08	3385	3430	3385	4390	2370	3380	3410.88	5.46	0	35109	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2393	28.53	2.17	12	0.28	119.00	1561.00	4070	20230619	-16.58	2940	20230726	15.48	3465	-2.02	20240111	3340	1.65	20240112	4070	-16.58	20230619	2940	15.48	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
37	20240116	090502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	30	2	0.89	139172385	40962	12.89	3385	3410	3385	4390	2370	3380	3397.60	5.46	0	-1707	3430	3405	3375	3350	3320	3417	3362	71	1010	100	2560	5	1	70473377	2403	28.66	2.18	12	0.06	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	3465	-1.59	20240111	3340	2.10	20240112	4070	-16.22	20230619	2940	15.99	20230726	5.19	N	045390	100	71 억	3844539	N	N	1	N	N
38	20240115	160503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	0	3	0.00	1051724080	312547	63.02	3355	3400	3345	4390	2370	3380	3364.88	5.40	0	40506	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2382	28.40	2.17	12	0.44	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3465	-2.45	20240111	3340	1.20	20240112	4070	-16.95	20230619	2940	14.97	20230726	5.14	N	045390	100	71 억	3804030	N	N	1	N	N
39	20240115	150504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	-5	5	-0.15	1006519705	299155	60.32	3355	3400	3345	4390	2370	3380	3364.54	5.40	0	39856	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2378	28.36	2.16	12	0.42	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3465	-2.60	20240111	3340	1.05	20240112	4070	-17.08	20230619	2940	14.80	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
40	20240115	140504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	10	2	0.30	917657265	272846	55.02	3355	3400	3345	4390	2370	3380	3363.28	5.40	0	40030	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2389	28.49	2.17	12	0.39	119.00	1561.00	4070	20230619	-16.71	2940	20230726	15.31	3465	-2.16	20240111	3340	1.50	20240112	4070	-16.71	20230619	2940	15.31	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
41	20240115	130503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	-15	5	-0.44	698850545	208007	41.94	3355	3380	3345	4390	2370	3380	3359.75	5.40	0	16121	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2371	28.28	2.16	12	0.30	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	3465	-2.89	20240111	3340	0.75	20240112	4070	-17.32	20230619	2940	14.46	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
42	20240115	120502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	-20	5	-0.59	567369585	168921	34.06	3355	3380	3345	4390	2370	3380	3358.79	5.40	0	1905	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2368	28.24	2.15	12	0.24	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3465	-3.03	20240111	3340	0.60	20240112	4070	-17.44	20230619	2940	14.29	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
43	20240115	110502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-30	5	-0.89	501845805	149399	30.13	3355	3380	3345	4390	2370	3380	3359.10	5.40	0	2430	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2361	28.15	2.15	12	0.21	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3465	-3.32	20240111	3340	0.30	20240112	4070	-17.69	20230619	2940	13.95	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
44	20240115	100501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	0	3	0.00	265131400	78846	15.90	3355	3380	3345	4390	2370	3380	3362.65	5.40	0	15596	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2382	28.40	2.17	12	0.11	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3465	-2.45	20240111	3340	1.20	20240112	4070	-16.95	20230619	2940	14.97	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
45	20240115	090503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-25	5	-0.74	40654385	12109	2.44	3355	3380	3355	4390	2370	3380	3357.37	5.40	0	816	3493	3436	3388	3331	3283	3412	3307	71	1010	100	2560	5	1	70473377	2364	28.19	2.15	12	0.02	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3465	-3.17	20240111	3340	0.45	20240112	4070	-17.57	20230619	2940	14.12	20230726	5.14	N	045390	100	71 억	3804030	N	N	0	N	N
46	20240112	160500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-55	5	-1.60	1667114200	493946	109.33	3425	3445	3340	4465	2405	3435	3375.09	5.68	0	-196063	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2382	28.40	2.17	12	0.70	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3465	-2.45	20240111	3340	1.20	20240112	4070	-16.95	20230619	2940	14.97	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
47	20240112	150501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	-70	5	-2.04	1628617930	482534	106.80	3425	3445	3340	4465	2405	3435	3375.14	5.68	0	-191520	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2371	28.28	2.16	12	0.68	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	3465	-2.89	20240111	3340	0.75	20240112	4070	-17.32	20230619	2940	14.46	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
48	20240112	140501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-80	5	-2.33	1449262515	429261	95.01	3425	3445	3340	4465	2405	3435	3376.18	5.68	0	-178592	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2364	28.19	2.15	12	0.61	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3465	-3.17	20240111	3340	0.45	20240112	4070	-17.57	20230619	2940	14.12	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
49	20240112	130500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-80	5	-2.33	1231301700	364217	80.62	3425	3445	3355	4465	2405	3435	3380.68	5.68	0	-141683	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2364	28.19	2.15	12	0.52	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3465	-3.17	20240111	3345	0.30	20240108	4070	-17.57	20230619	2940	14.12	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
50	20240112	120501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-55	5	-1.60	861506230	254383	56.30	3425	3445	3370	4465	2405	3435	3386.65	5.68	0	-78165	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2382	28.40	2.17	12	0.36	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3465	-2.45	20240111	3345	1.05	20240108	4070	-16.95	20230619	2940	14.97	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
51	20240112	110500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-55	5	-1.60	685326110	202178	44.75	3425	3445	3370	4465	2405	3435	3389.72	5.68	0	-61306	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2382	28.40	2.17	12	0.29	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3465	-2.45	20240111	3345	1.05	20240108	4070	-16.95	20230619	2940	14.97	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
52	20240112	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	-35	5	-1.02	545000590	160617	35.55	3425	3445	3370	4465	2405	3435	3393.17	5.68	0	-48415	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2396	28.57	2.18	12	0.23	119.00	1561.00	4070	20230619	-16.46	2940	20230726	15.65	3465	-1.88	20240111	3345	1.64	20240108	4070	-16.46	20230619	2940	15.65	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
53	20240112	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	0	3	0.00	18967285	5531	1.22	3425	3445	3425	4465	2405	3435	3429.27	5.68	0	-1184	3491	3462	3436	3407	3381	3450	3395	71	1030	100	2610	5	1	70473377	2421	28.87	2.20	12	0.01	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3465	-0.87	20240111	3345	2.69	20240108	4070	-15.60	20230619	2940	16.84	20230726	5.14	N	045390	100	71 억	4000092	N	N	0	N	N
54	20240111	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	5	2	0.15	1544313780	449274	114.51	3445	3465	3410	4455	2405	3430	3437.43	5.63	0	34170	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2421	28.87	2.20	12	0.64	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3465	-0.87	20240111	3345	2.69	20240108	4070	-15.60	20230619	2940	16.84	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
55	20240111	150500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	5	2	0.15	1444531050	420222	107.10	3445	3465	3410	4455	2405	3430	3437.54	5.63	0	37885	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2421	28.87	2.20	12	0.60	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3465	-0.87	20240111	3345	2.69	20240108	4070	-15.60	20230619	2940	16.84	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
56	20240111	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-5	5	-0.15	1284962025	373649	95.23	3445	3465	3410	4455	2405	3430	3438.95	5.63	0	50858	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2414	28.78	2.19	12	0.53	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3465	-1.15	20240111	3345	2.39	20240108	4070	-15.85	20230619	2940	16.50	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
57	20240111	130457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	10	2	0.29	1137604375	330689	84.28	3445	3465	3410	4455	2405	3430	3440.10	5.63	0	76664	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2424	28.91	2.20	12	0.47	119.00	1561.00	4070	20230619	-15.48	2940	20230726	17.01	3465	-0.72	20240111	3345	2.84	20240108	4070	-15.48	20230619	2940	17.01	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
58	20240111	120458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3460	30	2	0.87	1047049325	304407	77.59	3445	3465	3410	4455	2405	3430	3439.64	5.63	0	79783	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2438	29.08	2.22	12	0.43	119.00	1561.00	4070	20230619	-14.99	2940	20230726	17.69	3465	-0.14	20240111	3345	3.44	20240108	4070	-14.99	20230619	2940	17.69	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
59	20240111	110501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	10	2	0.29	591165060	172408	43.94	3445	3450	3410	4455	2405	3430	3428.87	5.63	0	60102	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2424	28.91	2.20	12	0.24	119.00	1561.00	4070	20230619	-15.48	2940	20230726	17.01	3460	-0.58	20240102	3345	2.84	20240108	4070	-15.48	20230619	2940	17.01	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
60	20240111	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	0	3	0.00	284229985	83008	21.16	3445	3445	3410	4455	2405	3430	3424.13	5.63	0	21808	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2417	28.82	2.20	12	0.12	119.00	1561.00	4070	20230619	-15.72	2940	20230726	16.67	3460	-0.87	20240102	3345	2.54	20240108	4070	-15.72	20230619	2940	16.67	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
61	20240111	090458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	0	3	0.00	26834740	7798	1.99	3445	3445	3420	4455	2405	3430	3441.23	5.63	0	-2749	3480	3455	3425	3400	3370	3440	3385	71	1025	100	2600	5	1	70473377	2417	28.82	2.20	12	0.01	119.00	1561.00	4070	20230619	-15.72	2940	20230726	16.67	3460	-0.87	20240102	3345	2.54	20240108	4070	-15.72	20230619	2940	16.67	20230726	5.19	N	045390	100	71 억	3965872	N	N	1	N	N
62	20240110	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	15	2	0.44	1342448190	392290	77.00	3440	3450	3395	4435	2395	3415	3422.07	5.55	0	52751	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2417	28.82	2.20	12	0.56	119.00	1561.00	4070	20230619	-15.72	2940	20230726	16.67	3460	-0.87	20240102	3345	2.54	20240108	4070	-15.72	20230619	2940	16.67	20230726	5.20	N	045390	100	71 억	3913121	N	N	1	N	N
63	20240110	150457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	15	2	0.44	1268925865	370826	72.79	3440	3450	3395	4435	2395	3415	3421.89	5.55	0	47200	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2417	28.82	2.20	12	0.53	119.00	1561.00	4070	20230619	-15.72	2940	20230726	16.67	3460	-0.87	20240102	3345	2.54	20240108	4070	-15.72	20230619	2940	16.67	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
64	20240110	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	0	3	0.00	751394150	220100	43.20	3440	3440	3395	4435	2395	3415	3413.88	5.55	0	-29192	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2407	28.70	2.19	12	0.31	119.00	1561.00	4070	20230619	-16.09	2940	20230726	16.16	3460	-1.30	20240102	3345	2.09	20240108	4070	-16.09	20230619	2940	16.16	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
65	20240110	130457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-5	5	-0.15	612010120	179254	35.19	3440	3440	3395	4435	2395	3415	3414.21	5.55	0	-26247	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2403	28.66	2.18	12	0.25	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	3460	-1.45	20240102	3345	1.94	20240108	4070	-16.22	20230619	2940	15.99	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
66	20240110	120459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-10	5	-0.29	536567590	157108	30.84	3440	3440	3395	4435	2395	3415	3415.28	5.55	0	-27247	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2400	28.61	2.18	12	0.22	119.00	1561.00	4070	20230619	-16.34	2940	20230726	15.82	3460	-1.59	20240102	3345	1.79	20240108	4070	-16.34	20230619	2940	15.82	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
67	20240110	110458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	0	3	0.00	349433815	102183	20.06	3440	3440	3405	4435	2395	3415	3419.69	5.55	0	-30658	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2407	28.70	2.19	12	0.14	119.00	1561.00	4070	20230619	-16.09	2940	20230726	16.16	3460	-1.30	20240102	3345	2.09	20240108	4070	-16.09	20230619	2940	16.16	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
68	20240110	100457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	10	2	0.29	259181665	75745	14.87	3440	3440	3405	4435	2395	3415	3421.77	5.55	0	-29774	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2414	28.78	2.19	12	0.11	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3460	-1.01	20240102	3345	2.39	20240108	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
69	20240110	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	5	2	0.15	25688340	7490	1.47	3440	3440	3415	4435	2395	3415	3429.69	5.55	0	-4786	3478	3446	3418	3386	3358	3462	3402	71	1020	100	2590	5	1	70473377	2410	28.74	2.19	12	0.01	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	3460	-1.16	20240102	3345	2.24	20240108	4070	-15.97	20230619	2940	16.33	20230726	5.20	N	045390	100	71 억	3913121	N	N	2	N	N
70	20240109	160455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	35	2	1.04	1733102280	506405	217.97	3395	3450	3390	4390	2370	3380	3422.40	5.28	0	190743	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2407	28.70	2.19	12	0.72	119.00	1561.00	4070	20230619	-16.09	2940	20230726	16.16	3460	-1.30	20240102	3345	2.09	20240108	4070	-16.09	20230619	2940	16.16	20230726	5.18	N	045390	100	71 억	3722378	N	N	2	N	N
71	20240109	150457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	35	2	1.04	1704260995	497956	214.33	3395	3450	3390	4390	2370	3380	3422.54	5.28	0	189849	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2407	28.70	2.19	12	0.71	119.00	1561.00	4070	20230619	-16.09	2940	20230726	16.16	3460	-1.30	20240102	3345	2.09	20240108	4070	-16.09	20230619	2940	16.16	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
72	20240109	140456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	35	2	1.04	1613146635	471252	202.84	3395	3450	3390	4390	2370	3380	3423.14	5.28	0	190309	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2407	28.70	2.19	12	0.67	119.00	1561.00	4070	20230619	-16.09	2940	20230726	16.16	3460	-1.30	20240102	3345	2.09	20240108	4070	-16.09	20230619	2940	16.16	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
73	20240109	130456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	40	2	1.18	1507408500	440289	189.51	3395	3450	3390	4390	2370	3380	3423.71	5.28	0	189430	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2410	28.74	2.19	12	0.62	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	3460	-1.16	20240102	3345	2.24	20240108	4070	-15.97	20230619	2940	16.33	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
74	20240109	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	55	2	1.63	1439584345	420505	181.00	3395	3450	3390	4390	2370	3380	3423.50	5.28	0	189141	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2421	28.87	2.20	12	0.60	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3460	-0.72	20240102	3345	2.69	20240108	4070	-15.60	20230619	2940	16.84	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
75	20240109	110457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	45	2	1.33	940023360	275062	118.39	3395	3435	3390	4390	2370	3380	3417.54	5.28	0	117437	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.39	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3460	-1.01	20240102	3345	2.39	20240108	4070	-15.85	20230619	2940	16.50	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
76	20240109	100457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	45	2	1.33	699015525	204641	88.08	3395	3435	3390	4390	2370	3380	3415.87	5.28	0	82324	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.29	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3460	-1.01	20240102	3345	2.39	20240108	4070	-15.85	20230619	2940	16.50	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
77	20240109	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	10	2	0.30	91358075	26901	11.58	3395	3410	3390	4390	2370	3380	3396.27	5.28	0	14355	3423	3401	3373	3351	3323	3412	3362	71	1010	100	2560	5	1	70473377	2389	28.49	2.17	12	0.04	119.00	1561.00	4070	20230619	-16.71	2940	20230726	15.31	3460	-2.02	20240102	3345	1.35	20240108	4070	-16.71	20230619	2940	15.31	20230726	5.18	N	045390	100	71 억	3722378	N	N	0	N	N
78	20240108	160456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	15	2	0.45	776830320	230632	96.60	3360	3395	3345	4370	2360	3365	3368.27	5.22	0	44151	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2382	28.40	2.17	12	0.33	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3460	-2.31	20240102	3345	1.05	20240108	4070	-16.95	20230619	2940	14.97	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
79	20240108	150457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	10	2	0.30	726103110	215601	90.31	3360	3395	3345	4370	2360	3365	3367.81	5.22	0	43646	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.31	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3460	-2.46	20240102	3345	0.90	20240108	4070	-17.08	20230619	2940	14.80	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
80	20240108	140456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	15	2	0.45	667424140	198223	83.03	3360	3395	3345	4370	2360	3365	3367.04	5.22	0	43561	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2382	28.40	2.17	12	0.28	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3460	-2.31	20240102	3345	1.05	20240108	4070	-16.95	20230619	2940	14.97	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
81	20240108	130455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	10	2	0.30	623737090	185273	77.60	3360	3395	3345	4370	2360	3365	3366.58	5.22	0	43939	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.26	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3460	-2.46	20240102	3345	0.90	20240108	4070	-17.08	20230619	2940	14.80	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
82	20240108	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	15	2	0.45	552140060	164070	68.72	3360	3395	3345	4370	2360	3365	3365.27	5.22	0	42195	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2382	28.40	2.17	12	0.23	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3460	-2.31	20240102	3345	1.05	20240108	4070	-16.95	20230619	2940	14.97	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
83	20240108	110457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	15	2	0.45	434519855	129307	54.16	3360	3385	3345	4370	2360	3365	3360.37	5.22	0	27040	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2382	28.40	2.17	12	0.18	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3460	-2.31	20240102	3345	1.05	20240108	4070	-16.95	20230619	2940	14.97	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
84	20240108	100458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-10	5	-0.30	258125725	76937	32.23	3360	3370	3345	4370	2360	3365	3355.03	5.22	0	-1527	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2364	28.19	2.15	12	0.11	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3460	-3.03	20240102	3345	0.30	20240108	4070	-17.57	20230619	2940	14.12	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
85	20240108	090455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	-5	5	-0.15	63818950	19023	7.97	3360	3360	3345	4370	2360	3365	3354.83	5.22	0	-11140	3411	3387	3371	3347	3331	3380	3340	71	1005	100	2550	5	1	70473377	2368	28.24	2.15	12	0.03	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3460	-2.89	20240102	3345	0.45	20240108	4070	-17.44	20230619	2940	14.29	20230726	5.22	N	045390	100	71 억	3678227	N	N	0	N	N
86	20240105	160455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	5	2	0.15	801522215	237833	49.98	3370	3395	3355	4365	2355	3360	3370.13	5.24	0	-11701	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2371	28.28	2.16	12	0.34	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	3460	-2.75	20240102	3350	0.45	20240104	4070	-17.32	20230619	2940	14.46	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
87	20240105	150457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	10	2	0.30	765188760	227049	47.71	3370	3395	3355	4365	2355	3360	3370.15	5.24	0	-11347	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2375	28.32	2.16	12	0.32	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3460	-2.60	20240102	3350	0.60	20240104	4070	-17.20	20230619	2940	14.63	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
88	20240105	140453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	10	2	0.30	643206955	190805	40.10	3370	3395	3355	4365	2355	3360	3371.02	5.24	0	-9501	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2375	28.32	2.16	12	0.27	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3460	-2.60	20240102	3350	0.60	20240104	4070	-17.20	20230619	2940	14.63	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
89	20240105	130455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	10	2	0.30	509336125	151053	31.74	3370	3395	3355	4365	2355	3360	3371.91	5.24	0	-2366	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2375	28.32	2.16	12	0.21	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3460	-2.60	20240102	3350	0.60	20240104	4070	-17.20	20230619	2940	14.63	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
90	20240105	120455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	15	2	0.45	370444225	109852	23.09	3370	3395	3355	4365	2355	3360	3372.22	5.24	0	-1692	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.16	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3460	-2.46	20240102	3350	0.75	20240104	4070	-17.08	20230619	2940	14.80	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
91	20240105	110454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	15	2	0.45	303819275	90107	18.94	3370	3395	3355	4365	2355	3360	3371.77	5.24	0	-2936	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.13	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3460	-2.46	20240102	3350	0.75	20240104	4070	-17.08	20230619	2940	14.80	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
92	20240105	100457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	15	2	0.45	191403420	56783	11.93	3370	3395	3355	4365	2355	3360	3370.80	5.24	0	5483	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.08	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3460	-2.46	20240102	3350	0.75	20240104	4070	-17.08	20230619	2940	14.80	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
93	20240105	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	10	2	0.30	7844355	2329	0.49	3370	3375	3365	4365	2355	3360	3368.31	5.24	0	-113	3453	3406	3378	3331	3303	3392	3317	71	1005	100	2550	5	1	70473377	2375	28.32	2.16	12	0.00	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3460	-2.60	20240102	3350	0.60	20240104	4070	-17.20	20230619	2940	14.63	20230726	5.20	N	045390	100	71 억	3689928	N	N	0	N	N
94	20240104	160452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	-65	5	-1.90	1595029065	472275	103.76	3400	3425	3350	4450	2400	3425	3377.39	5.40	-678	-117258	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2368	28.24	2.15	12	0.67	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3460	-2.89	20240102	3350	0.30	20240104	4070	-17.44	20230619	2940	14.29	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
95	20240104	150453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-70	5	-2.04	1489452135	440797	96.85	3400	3425	3350	4450	2400	3425	3379.00	5.40	-678	-113272	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2364	28.19	2.15	12	0.63	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3460	-3.03	20240102	3350	0.15	20240104	4070	-17.57	20230619	2940	14.12	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
96	20240104	140454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	-55	5	-1.61	1222200470	361244	79.37	3400	3425	3360	4450	2400	3425	3383.31	5.40	-678	-80823	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2375	28.32	2.16	12	0.51	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3460	-2.60	20240102	3360	0.30	20240104	4070	-17.20	20230619	2940	14.63	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
97	20240104	130454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	-50	5	-1.46	1043335555	308103	67.69	3400	3425	3365	4450	2400	3425	3386.32	5.40	-678	-73326	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2378	28.36	2.16	12	0.44	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	3460	-2.46	20240102	3365	0.30	20240104	4070	-17.08	20230619	2940	14.80	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
98	20240104	120452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-45	5	-1.31	959261310	283167	62.21	3400	3425	3365	4450	2400	3425	3387.62	5.40	-678	-68862	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2382	28.40	2.17	12	0.40	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3460	-2.31	20240102	3365	0.45	20240104	4070	-16.95	20230619	2940	14.97	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
99	20240104	110453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	-45	5	-1.31	734348500	216400	47.54	3400	3425	3370	4450	2400	3425	3393.48	5.40	-678	-60747	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2382	28.40	2.17	12	0.31	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	3460	-2.31	20240102	3370	0.30	20240104	4070	-16.95	20230619	2940	14.97	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
100	20240104	100452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-20	5	-0.58	396378940	116509	25.60	3400	3425	3385	4450	2400	3425	3402.13	5.40	-678	-34948	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2400	28.61	2.18	12	0.17	119.00	1561.00	4070	20230619	-16.34	2940	20230726	15.82	3460	-1.59	20240102	3385	0.59	20240104	4070	-16.34	20230619	2940	15.82	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
101	20240104	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	-5	5	-0.15	36160555	10622	2.33	3400	3420	3395	4450	2400	3425	3404.31	5.40	-678	4411	3488	3456	3423	3391	3358	3457	3392	71	1025	100	2600	5	1	70473377	2410	28.74	2.19	12	0.02	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	3460	-1.16	20240102	3390	0.88	20240102	4070	-15.97	20230619	2940	16.33	20230726	5.20	N	045390	100	71 억	3807186	N	N	10	N	N
102	20240103	160452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-15	5	-0.44	1550889160	453592	133.78	3425	3455	3390	4470	2410	3440	3419.13	5.39	0	2604	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2414	28.78	2.19	12	0.64	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3460	-1.01	20240102	3390	1.03	20240103	4070	-15.85	20230619	2940	16.50	20230726	5.21	N	045390	100	71 억	3797511	N	N	10	N	N
103	20240103	150451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-5	5	-0.15	1467092805	429147	126.57	3425	3455	3390	4470	2410	3440	3418.63	5.39	0	-4133	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2421	28.87	2.20	12	0.61	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3460	-0.72	20240102	3390	1.33	20240103	4070	-15.60	20230619	2940	16.84	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
104	20240103	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-5	5	-0.15	1404699955	410969	121.21	3425	3455	3390	4470	2410	3440	3418.02	5.39	0	-3167	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2421	28.87	2.20	12	0.58	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3460	-0.72	20240102	3390	1.33	20240103	4070	-15.60	20230619	2940	16.84	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
105	20240103	130451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-5	5	-0.15	1081748190	317069	93.51	3425	3440	3390	4470	2410	3440	3411.71	5.39	0	-28148	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2421	28.87	2.20	12	0.45	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3460	-0.72	20240102	3390	1.33	20240103	4070	-15.60	20230619	2940	16.84	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
106	20240103	120454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-30	5	-0.87	689353600	202091	59.60	3425	3440	3390	4470	2410	3440	3411.10	5.39	0	-27855	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2403	28.66	2.18	12	0.29	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	3460	-1.45	20240102	3390	0.59	20240103	4070	-16.22	20230619	2940	15.99	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
107	20240103	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	-20	5	-0.58	578170345	169503	49.99	3425	3440	3390	4470	2410	3440	3410.97	5.39	0	-27019	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2410	28.74	2.19	12	0.24	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	3460	-1.16	20240102	3390	0.88	20240103	4070	-15.97	20230619	2940	16.33	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
108	20240103	100450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-30	5	-0.87	322668350	94428	27.85	3425	3440	3405	4470	2410	3440	3417.08	5.39	0	-14092	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2403	28.66	2.18	12	0.13	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	3460	-1.45	20240102	3390	0.59	20240102	4070	-16.22	20230619	2940	15.99	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
109	20240103	090450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	0	3	0.00	81020730	23701	6.99	3425	3440	3405	4470	2410	3440	3418.45	5.39	0	-12579	3500	3470	3430	3400	3360	3485	3415	71	1030	100	2610	5	1	70473377	2424	28.91	2.20	12	0.03	119.00	1561.00	4070	20230619	-15.48	2940	20230726	17.01	3460	-0.58	20240102	3390	1.47	20240102	4070	-15.48	20230619	2940	17.01	20230726	5.21	N	045390	100	71 억	3797511	N	N	1	N	N
110	20240102	160451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	15	2	0.44	1158918895	337038	101.12	3425	3460	3390	4450	2400	3425	3438.53	5.28	0	78005	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2424	28.91	2.20	12	0.48	119.00	1561.00	4070	20230619	-15.48	2940	20230726	17.01	3460	-0.58	20240102	3390	1.47	20240102	4070	-15.48	20230619	2940	17.01	20230726	5.20	N	045390	100	71 억	3719506	N	N	1	N	N
111	20240102	150449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	15	2	0.44	1098280140	319402	95.82	3425	3460	3390	4450	2400	3425	3438.55	5.28	0	77150	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2424	28.91	2.20	12	0.45	119.00	1561.00	4070	20230619	-15.48	2940	20230726	17.01	3460	-0.58	20240102	3390	1.47	20240102	4070	-15.48	20230619	2940	17.01	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
112	20240102	140450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3445	20	2	0.58	901935300	262193	78.66	3425	3460	3390	4450	2400	3425	3439.97	5.28	0	75618	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2428	28.95	2.21	12	0.37	119.00	1561.00	4070	20230619	-15.36	2940	20230726	17.18	3460	-0.43	20240102	3390	1.62	20240102	4070	-15.36	20230619	2940	17.18	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
113	20240102	130448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3445	20	2	0.58	767844050	223185	66.96	3425	3460	3390	4450	2400	3425	3440.39	5.28	0	70230	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2428	28.95	2.21	12	0.32	119.00	1561.00	4070	20230619	-15.36	2940	20230726	17.18	3460	-0.43	20240102	3390	1.62	20240102	4070	-15.36	20230619	2940	17.18	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
114	20240102	120448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3455	30	2	0.88	647981400	188419	56.53	3425	3460	3390	4450	2400	3425	3439.04	5.28	0	67659	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2435	29.03	2.21	12	0.27	119.00	1561.00	4070	20230619	-15.11	2940	20230726	17.52	3460	-0.14	20240102	3390	1.92	20240102	4070	-15.11	20230619	2940	17.52	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
115	20240102	110448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	10	2	0.29	547105515	159175	47.75	3425	3460	3390	4450	2400	3425	3437.13	5.28	0	52120	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2421	28.87	2.20	12	0.23	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	3460	-0.72	20240102	3390	1.33	20240102	4070	-15.60	20230619	2940	16.84	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
116	20240102	100442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	0	3	0.00	30608845	8946	2.68	3425	3425	3405	4450	2400	3425	3421.51	5.28	0	-407	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2414	28.78	2.19	12	0.01	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	3425	0.00	20240102	3405	0.59	20240102	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
117	20240102	090437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	0	3	0.00	0	0	0.00	0	0	0	4450	2400	3425	0.00	5.28	0	0	3485	3455	3405	3375	3325	3470	3390	71	1025	100	2600	5	1	70473377	2414	28.78	2.19	12	0.00	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	0	0.00	0	0	0.00	0	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History