KissMeData/045390/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 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	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	20240329	160505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	35	2	1.13	1495066555	476559	90.98	3135	3195	3100	4015	2165	3090	3137.22	5.03	-2318	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2202	20.42	1.81	12	0.68	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3050	2.46	20240320	4070	-23.22	20230619	2940	6.29	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
3	20240329	150506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	45	2	1.46	1405913955	447994	85.53	3135	3195	3100	4015	2165	3090	3138.24	5.03	-8665	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2209	20.49	1.81	12	0.64	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3050	2.79	20240320	4070	-22.97	20230619	2940	6.63	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
4	20240329	140500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	45	2	1.46	1331554780	424258	81.00	3135	3195	3100	4015	2165	3090	3138.55	5.03	-5675	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2209	20.49	1.81	12	0.60	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3050	2.79	20240320	4070	-22.97	20230619	2940	6.63	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
5	20240329	130457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	15	2	0.49	1126718900	358739	68.49	3135	3195	3100	4015	2165	3090	3140.78	5.03	-4011	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2188	20.29	1.79	12	0.51	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3050	1.80	20240320	4070	-23.71	20230619	2940	5.61	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
6	20240329	120501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	30	2	0.97	975956800	310314	59.24	3135	3195	3115	4015	2165	3090	3145.06	5.03	-8277	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2199	20.39	1.80	12	0.44	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3050	2.30	20240320	4070	-23.34	20230619	2940	6.12	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
7	20240329	110453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	50	2	1.62	804157350	255585	48.79	3135	3195	3115	4015	2165	3090	3146.34	5.03	-4321	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2213	20.52	1.82	12	0.36	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3050	2.95	20240320	4070	-22.85	20230619	2940	6.80	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
8	20240329	100456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	45	2	1.46	748718745	237918	45.42	3135	3195	3115	4015	2165	3090	3146.96	5.03	-3245	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2209	20.49	1.81	12	0.34	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3050	2.79	20240320	4070	-22.97	20230619	2940	6.63	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
9	20240329	090453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	30	2	0.97	142052085	45366	8.66	3135	3140	3115	4015	2165	3090	3131.25	5.03	-7107	3160	3125	3100	3065	3040	3142	3082	71	925	100	2340	5	1	70473377	2199	20.39	1.80	12	0.06	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3050	2.30	20240320	4070	-23.34	20230619	2940	6.12	20230726	5.42	N	045390	100	71 억	3547991	N	N	5	N	N
10	20240328	160458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	15	2	0.49	1568268560	505245	339.53	3080	3135	3075	3995	2155	3075	3103.98	4.98	37366	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2178	20.20	1.79	12	0.72	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.45	N	045390	100	71 억	3509778	N	N	5	N	N
11	20240328	150459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	10	2	0.33	1504795300	484663	325.70	3080	3135	3075	3995	2155	3075	3104.83	4.98	35691	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.69	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
12	20240328	140452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	20	2	0.65	1269931500	408624	274.60	3080	3135	3075	3995	2155	3075	3107.82	4.98	42598	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2181	20.23	1.79	12	0.58	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3050	1.48	20240320	4070	-23.96	20230619	2940	5.27	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
13	20240328	130451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	30	2	0.98	1215642990	391098	262.82	3080	3135	3075	3995	2155	3075	3108.28	4.98	43433	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2188	20.29	1.79	12	0.55	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3050	1.80	20240320	4070	-23.71	20230619	2940	5.61	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
14	20240328	120455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	45	2	1.46	864209390	277808	186.69	3080	3135	3075	3995	2155	3075	3110.82	4.98	21186	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2199	20.39	1.80	12	0.39	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3050	2.30	20240320	4070	-23.34	20230619	2940	6.12	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
15	20240328	110454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	50	2	1.63	761188750	244793	164.50	3080	3135	3075	3995	2155	3075	3109.52	4.98	20819	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2202	20.42	1.81	12	0.35	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3050	2.46	20240320	4070	-23.22	20230619	2940	6.29	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
16	20240328	100453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	35	2	1.14	389858045	125733	84.49	3080	3120	3075	3995	2155	3075	3100.68	4.98	7370	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2192	20.33	1.80	12	0.18	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3050	1.97	20240320	4070	-23.59	20230619	2940	5.78	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
17	20240328	090502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	0	3	0.00	34527045	11215	7.54	3080	3090	3075	3995	2155	3075	3078.65	4.98	-3433	3111	3092	3081	3062	3051	3087	3057	71	920	100	2330	5	1	70473377	2167	20.10	1.78	12	0.02	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.45	N	045390	100	71 억	3509778	N	N	3	N	N
18	20240327	160459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-15	5	-0.49	456563365	148213	64.20	3095	3100	3070	4015	2165	3090	3080.45	5.01	-18745	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2167	20.10	1.78	12	0.21	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
19	20240327	150502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-15	5	-0.49	392721965	127465	55.21	3095	3100	3070	4015	2165	3090	3081.01	5.01	-21143	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2167	20.10	1.78	12	0.18	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
20	20240327	140503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-10	5	-0.32	345728080	112182	48.59	3095	3100	3070	4015	2165	3090	3081.84	5.01	-19173	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.16	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
21	20240327	130502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-15	5	-0.49	283539945	91954	39.83	3095	3100	3070	4015	2165	3090	3083.49	5.01	-17816	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2167	20.10	1.78	12	0.13	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
22	20240327	120502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-10	5	-0.32	221547695	71808	31.10	3095	3100	3075	4015	2165	3090	3085.27	5.01	-9838	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.10	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
23	20240327	110500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-10	5	-0.32	157459790	50971	22.08	3095	3100	3080	4015	2165	3090	3089.20	5.01	-9668	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.07	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
24	20240327	100456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-5	5	-0.16	106562090	34460	14.93	3095	3100	3085	4015	2165	3090	3092.35	5.01	-3346	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.05	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
25	20240327	090502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	5	2	0.16	17599475	5695	2.47	3095	3095	3085	4015	2165	3090	3090.34	5.01	-3745	3136	3112	3091	3067	3046	3125	3080	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.01	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3050	1.48	20240320	4070	-23.96	20230619	2940	5.27	20230726	5.41	N	045390	100	71 억	3528523	N	N	3	N	N
26	20240326	160420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	20	2	0.65	711230080	229954	81.25	3070	3115	3070	3990	2150	3070	3092.93	4.99	6781	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2178	20.20	1.79	12	0.33	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.49	N	045390	100	71 억	3520131	N	N	3	N	N
27	20240326	150455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	15	2	0.49	697655430	225562	79.70	3070	3115	3070	3990	2150	3070	3092.97	4.99	6243	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.32	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
28	20240326	140452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	30	2	0.98	563776570	182319	64.42	3070	3115	3070	3990	2150	3070	3092.25	4.99	-5447	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.26	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
29	20240326	130451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	15	2	0.49	516922290	167174	59.07	3070	3115	3070	3990	2150	3070	3092.12	4.99	-5810	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.24	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
30	20240326	120453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	30	2	0.98	253816835	82348	29.10	3070	3100	3070	3990	2150	3070	3082.25	4.99	-1963	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.12	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
31	20240326	110447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	10	2	0.33	155360290	50446	17.82	3070	3095	3070	3990	2150	3070	3079.73	4.99	-2024	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.07	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
32	20240326	100455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	10	2	0.33	124233620	40341	14.25	3070	3095	3070	3990	2150	3070	3079.59	4.99	-1411	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.06	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
33	20240326	090452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	10	2	0.33	32085440	10408	3.68	3070	3095	3070	3990	2150	3070	3082.77	4.99	-1307	3126	3097	3081	3052	3036	3090	3045	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.01	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.49	N	045390	100	71 억	3520131	N	N	15	N	N
34	20240325	160508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-25	5	-0.81	854302870	277416	117.51	3095	3110	3065	4020	2170	3095	3079.60	4.99	5501	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2164	25.80	1.97	12	0.39	119.00	1561.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3050	0.66	20240320	4070	-24.57	20230619	2940	4.42	20230726	5.48	N	045390	100	71 억	3514630	N	N	15	N	N
35	20240325	150511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-20	5	-0.65	755777515	245323	103.91	3095	3110	3070	4020	2170	3095	3080.74	4.99	5192	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2167	25.84	1.97	12	0.35	119.00	1561.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
36	20240325	140509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-20	5	-0.65	630524030	204551	86.64	3095	3110	3070	4020	2170	3095	3082.48	4.99	9634	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2167	25.84	1.97	12	0.29	119.00	1561.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
37	20240325	130511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-15	5	-0.48	530756150	172130	72.91	3095	3110	3070	4020	2170	3095	3083.46	4.99	21255	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2171	25.88	1.97	12	0.24	119.00	1561.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
38	20240325	120514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-5	5	-0.16	475466130	154171	65.30	3095	3110	3070	4020	2170	3095	3084.02	4.99	26177	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2178	25.97	1.98	12	0.22	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
39	20240325	110510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-10	5	-0.32	432694695	140298	59.43	3095	3110	3070	4020	2170	3095	3084.11	4.99	32716	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2174	25.92	1.98	12	0.20	119.00	1561.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
40	20240325	100510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-20	5	-0.65	367663685	119154	50.47	3095	3110	3070	4020	2170	3095	3085.62	4.99	34090	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2167	25.84	1.97	12	0.17	119.00	1561.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
41	20240325	090512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-5	5	-0.16	70028980	22645	9.59	3095	3105	3085	4020	2170	3095	3092.47	4.99	14237	3135	3115	3090	3070	3045	3102	3057	71	925	100	2350	5	1	70473377	2178	25.97	1.98	12	0.03	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.48	N	045390	100	71 억	3514630	N	N	7	N	N
42	20240322	160510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	5	2	0.16	722309335	233486	105.91	3100	3110	3065	4015	2165	3090	3093.59	4.91	56077	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2181	26.01	1.98	12	0.33	119.00	1561.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3050	1.48	20240320	4070	-23.96	20230619	2940	5.27	20230726	5.49	N	045390	100	71 억	3458553	N	N	7	N	N
43	20240322	150513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	5	2	0.16	693786800	224282	101.74	3100	3110	3065	4015	2165	3090	3093.37	4.91	52106	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2181	26.01	1.98	12	0.32	119.00	1561.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3050	1.48	20240320	4070	-23.96	20230619	2940	5.27	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
44	20240322	140508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	10	2	0.32	641426970	207385	94.07	3100	3110	3065	4015	2165	3090	3092.93	4.91	49866	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2185	26.05	1.99	12	0.29	119.00	1561.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
45	20240322	130510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	5	2	0.16	584266465	188964	85.72	3100	3110	3065	4015	2165	3090	3091.95	4.91	50517	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2181	26.01	1.98	12	0.27	119.00	1561.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3050	1.48	20240320	4070	-23.96	20230619	2940	5.27	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
46	20240322	120505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	10	2	0.32	514167680	166333	75.45	3100	3110	3065	4015	2165	3090	3091.19	4.91	41362	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2185	26.05	1.99	12	0.24	119.00	1561.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
47	20240322	110511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	10	2	0.32	399704410	129435	58.71	3100	3105	3065	4015	2165	3090	3088.07	4.91	26407	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2185	26.05	1.99	12	0.18	119.00	1561.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
48	20240322	100506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	10	2	0.32	276308130	89619	40.65	3100	3100	3065	4015	2165	3090	3083.14	4.91	19214	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2185	26.05	1.99	12	0.13	119.00	1561.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
49	20240322	090505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-10	5	-0.32	61228640	19859	9.01	3100	3100	3080	4015	2165	3090	3083.17	4.91	3103	3123	3106	3083	3066	3043	3115	3075	71	925	100	2340	5	1	70473377	2171	25.88	1.97	12	0.03	119.00	1561.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.49	N	045390	100	71 억	3458553	N	N	3	N	N
50	20240321	160506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	30	2	0.98	666593725	216511	74.08	3065	3100	3060	3975	2145	3060	3078.79	4.89	15868	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.31	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.43	N	045390	100	71 억	3442655	N	N	3	N	N
51	20240321	150506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	30	2	0.98	608649200	197727	67.65	3065	3100	3060	3975	2145	3060	3078.23	4.89	12206	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.28	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
52	20240321	140506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	30	2	0.98	554879015	180321	61.70	3065	3100	3060	3975	2145	3060	3077.17	4.89	11022	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.26	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
53	20240321	130502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	30	2	0.98	460021230	149643	51.20	3065	3090	3060	3975	2145	3060	3074.12	4.89	14742	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.21	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
54	20240321	120506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	30	2	0.98	421295955	137091	46.91	3065	3090	3060	3975	2145	3060	3073.11	4.89	14882	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.19	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3050	1.31	20240320	4070	-24.08	20230619	2940	5.10	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
55	20240321	110506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	25	2	0.82	359824935	117180	40.09	3065	3090	3060	3975	2145	3060	3070.70	4.89	15435	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2174	25.92	1.98	12	0.17	119.00	1561.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
56	20240321	100508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	20	2	0.65	280979575	91611	31.34	3065	3080	3060	3975	2145	3060	3067.09	4.89	13061	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2171	25.88	1.97	12	0.13	119.00	1561.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
57	20240321	090509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	10	2	0.33	13947985	4544	1.55	3065	3080	3065	3975	2145	3060	3069.54	4.89	2206	3100	3080	3065	3045	3030	3072	3037	71	915	100	2320	5	1	70473377	2164	25.80	1.97	12	0.01	119.00	1561.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3050	0.66	20240320	4070	-24.57	20230619	2940	4.42	20230726	5.43	N	045390	100	71 억	3442655	N	N	1	N	N
58	20240320	160502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-10	5	-0.33	885269585	289224	56.92	3070	3085	3050	3990	2150	3070	3060.84	4.88	5529	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2156	25.71	1.96	12	0.41	119.00	1561.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	3050	0.33	20240320	4070	-24.82	20230619	2940	4.08	20230726	5.42	N	045390	100	71 억	3436533	N	N	1	N	N
59	20240320	150503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-15	5	-0.49	694914005	226862	44.64	3070	3085	3050	3990	2150	3070	3063.16	4.88	4183	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2153	25.67	1.96	12	0.32	119.00	1561.00	4070	20230619	-24.94	2940	20230726	3.91	3615	-15.49	20240125	3050	0.16	20240320	4070	-24.94	20230619	2940	3.91	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
60	20240320	140507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	-5	5	-0.16	557072530	181770	35.77	3070	3085	3050	3990	2150	3070	3064.71	4.88	3373	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2160	25.76	1.96	12	0.26	119.00	1561.00	4070	20230619	-24.69	2940	20230726	4.25	3615	-15.21	20240125	3050	0.49	20240320	4070	-24.69	20230619	2940	4.25	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
61	20240320	130509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	-5	5	-0.16	489946030	159851	31.46	3070	3085	3050	3990	2150	3070	3065.02	4.88	1693	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2160	25.76	1.96	12	0.23	119.00	1561.00	4070	20230619	-24.69	2940	20230726	4.25	3615	-15.21	20240125	3050	0.49	20240320	4070	-24.69	20230619	2940	4.25	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
62	20240320	120505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	0	3	0.00	426371270	139136	27.38	3070	3085	3050	3990	2150	3070	3064.42	4.88	1485	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2164	25.80	1.97	12	0.20	119.00	1561.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3050	0.66	20240320	4070	-24.57	20230619	2940	4.42	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
63	20240320	110505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	5	2	0.16	327641475	106905	21.04	3070	3085	3050	3990	2150	3070	3064.79	4.88	-960	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2167	25.84	1.97	12	0.15	119.00	1561.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
64	20240320	100502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	5	2	0.16	265541985	86673	17.06	3070	3085	3050	3990	2150	3070	3063.72	4.88	-1228	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2167	25.84	1.97	12	0.12	119.00	1561.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3050	0.82	20240320	4070	-24.45	20230619	2940	4.59	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
65	20240320	090501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	0	3	0.00	26080620	8492	1.67	3070	3085	3070	3990	2150	3070	3071.20	4.88	-4189	3160	3115	3085	3040	3010	3100	3025	71	920	100	2330	5	1	70473377	2164	25.80	1.97	12	0.01	119.00	1561.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3055	0.49	20240319	4070	-24.57	20230619	2940	4.42	20230726	5.42	N	045390	100	71 억	3436533	N	N	4	N	N
66	20240319	160456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-40	5	-1.29	1557253575	505750	123.68	3090	3130	3055	4040	2180	3110	3079.11	4.94	-47867	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2164	25.80	1.97	12	0.72	119.00	1561.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3055	0.49	20240319	4070	-24.57	20230619	2940	4.42	20230726	5.38	N	045390	100	71 억	3484400	N	N	4	N	N
67	20240319	150504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-35	5	-1.13	1497855165	486406	118.95	3090	3130	3055	4040	2180	3110	3079.43	4.94	-47965	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2167	25.84	1.97	12	0.69	119.00	1561.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	3055	0.65	20240319	4070	-24.45	20230619	2940	4.59	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
68	20240319	140503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-40	5	-1.29	1200504595	389240	95.19	3090	3130	3060	4040	2180	3110	3084.23	4.94	-62620	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2164	25.80	1.97	12	0.55	119.00	1561.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3060	0.33	20240319	4070	-24.57	20230619	2940	4.42	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
69	20240319	130436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-25	5	-0.80	1042820210	337892	82.63	3090	3130	3060	4040	2180	3110	3086.25	4.94	-69644	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2174	25.92	1.98	12	0.48	119.00	1561.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3060	0.82	20240319	4070	-24.20	20230619	2940	4.93	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
70	20240319	120502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-20	5	-0.64	635257035	205417	50.23	3090	3130	3080	4040	2180	3110	3092.52	4.94	-21314	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2178	25.97	1.98	12	0.29	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3080	0.32	20240319	4070	-24.08	20230619	2940	5.10	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
71	20240319	110502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-20	5	-0.64	470815965	152434	37.28	3090	3110	3080	4040	2180	3110	3088.65	4.94	-12196	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2178	25.97	1.98	12	0.22	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3080	0.32	20240319	4070	-24.08	20230619	2940	5.10	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
72	20240319	100502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-10	5	-0.32	402610670	130390	31.89	3090	3110	3080	4040	2180	3110	3087.74	4.94	-7385	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2185	26.05	1.99	12	0.19	119.00	1561.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3080	0.65	20240319	4070	-23.83	20230619	2940	5.44	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
73	20240319	090502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-15	5	-0.48	79541380	25735	6.29	3090	3110	3090	4040	2180	3110	3090.79	4.94	51	3170	3140	3120	3090	3070	3135	3085	71	930	100	2360	5	1	70473377	2181	26.01	1.98	12	0.04	119.00	1561.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3080	0.49	20240307	4070	-23.96	20230619	2940	5.27	20230726	5.38	N	045390	100	71 억	3484400	N	N	2	N	N
74	20240318	160459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	20	2	0.65	1271544210	406343	84.00	3110	3150	3100	4015	2165	3090	3129.28	4.98	-26711	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2192	26.13	1.99	12	0.58	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3080	0.97	20240307	4070	-23.59	20230619	2940	5.78	20230726	5.37	N	045390	100	71 억	3511111	N	N	2	N	N
75	20240318	150501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	30	2	0.97	1202450585	384143	79.41	3110	3150	3100	4015	2165	3090	3130.22	4.98	-35367	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2199	26.22	2.00	12	0.55	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3080	1.30	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
76	20240318	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	35	2	1.13	1115276555	356188	73.63	3110	3150	3100	4015	2165	3090	3131.15	4.98	-43870	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2202	26.26	2.00	12	0.51	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3080	1.46	20240307	4070	-23.22	20230619	2940	6.29	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
77	20240318	130459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	50	2	1.62	1075073775	343350	70.98	3110	3150	3100	4015	2165	3090	3131.13	4.98	-45149	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2213	26.39	2.01	12	0.49	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
78	20240318	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	40	2	1.29	951957575	304040	62.85	3110	3150	3100	4015	2165	3090	3131.03	4.98	-48370	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2206	26.30	2.01	12	0.43	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3080	1.62	20240307	4070	-23.10	20230619	2940	6.46	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
79	20240318	110501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	40	2	1.29	927125480	296096	61.21	3110	3150	3100	4015	2165	3090	3131.17	4.98	-47859	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2206	26.30	2.01	12	0.42	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3080	1.62	20240307	4070	-23.10	20230619	2940	6.46	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
80	20240318	100458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	35	2	1.13	891589205	284727	58.86	3110	3150	3100	4015	2165	3090	3131.38	4.98	-44980	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2202	26.26	2.00	12	0.40	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3080	1.46	20240307	4070	-23.22	20230619	2940	6.29	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
81	20240318	090458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	25	2	0.81	108057980	34795	7.19	3110	3125	3100	4015	2165	3090	3105.56	4.98	1431	3223	3156	3123	3056	3023	3140	3040	71	925	100	2340	5	1	70473377	2195	26.18	2.00	12	0.05	119.00	1561.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	3080	1.14	20240307	4070	-23.46	20230619	2940	5.95	20230726	5.37	N	045390	100	71 억	3511111	N	N	0	N	N
82	20240315	160453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-70	5	-2.22	1507594605	480785	200.07	3160	3190	3090	4105	2215	3160	3135.72	5.19	-147033	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2178	25.97	1.98	12	0.68	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3080	0.32	20240307	4070	-24.08	20230619	2940	5.10	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
83	20240315	150431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-35	5	-1.11	1122327555	356317	148.27	3160	3190	3120	4105	2215	3160	3149.80	5.19	-90075	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2202	26.26	2.00	12	0.51	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3080	1.46	20240307	4070	-23.22	20230619	2940	6.29	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
84	20240315	140429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-40	5	-1.27	1031858130	327371	136.23	3160	3190	3120	4105	2215	3160	3151.95	5.19	-80077	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2199	26.22	2.00	12	0.46	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3080	1.30	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
85	20240315	130456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-20	5	-0.63	895346540	283772	118.09	3160	3190	3125	4105	2215	3160	3155.16	5.19	-60700	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2213	26.39	2.01	12	0.40	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
86	20240315	120456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	-10	5	-0.32	811005370	256869	106.89	3160	3190	3130	4105	2215	3160	3157.27	5.19	-50682	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2220	26.47	2.02	12	0.36	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3080	2.27	20240307	4070	-22.60	20230619	2940	7.14	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
87	20240315	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-20	5	-0.63	597214110	188693	78.52	3160	3190	3140	4105	2215	3160	3165.01	5.19	-25521	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2213	26.39	2.01	12	0.27	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
88	20240315	100454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	20	2	0.63	330682055	104253	43.38	3160	3190	3150	4105	2215	3160	3171.94	5.19	11422	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2241	26.72	2.04	12	0.15	119.00	1561.00	4070	20230619	-21.87	2940	20230726	8.16	3615	-12.03	20240125	3080	3.25	20240307	4070	-21.87	20230619	2940	8.16	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
89	20240315	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	10	2	0.32	42287135	13350	5.56	3160	3180	3160	4105	2215	3160	3167.66	5.19	-4699	3200	3180	3155	3135	3110	3190	3145	71	945	100	2400	5	1	70473377	2234	26.64	2.03	12	0.02	119.00	1561.00	4070	20230619	-22.11	2940	20230726	7.82	3615	-12.31	20240125	3080	2.92	20240307	4070	-22.11	20230619	2940	7.82	20230726	5.41	N	045390	100	71 억	3658041	N	N	2	N	N
90	20240314	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	15	2	0.48	692275775	219696	64.19	3145	3175	3130	4085	2205	3145	3151.05	5.22	-22071	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2227	26.55	2.02	12	0.31	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3080	2.60	20240307	4070	-22.36	20230619	2940	7.48	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
91	20240314	150451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	20	2	0.64	677073955	214885	62.78	3145	3175	3130	4085	2205	3145	3150.87	5.22	-21850	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2230	26.60	2.03	12	0.30	119.00	1561.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3080	2.76	20240307	4070	-22.24	20230619	2940	7.65	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
92	20240314	140451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	20	2	0.64	553551495	175860	51.38	3145	3170	3130	4085	2205	3145	3147.68	5.22	-32333	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2230	26.60	2.03	12	0.25	119.00	1561.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3080	2.76	20240307	4070	-22.24	20230619	2940	7.65	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
93	20240314	130448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	-10	5	-0.32	343081135	109131	31.88	3145	3165	3130	4085	2205	3145	3143.76	5.22	-35545	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2209	26.34	2.01	12	0.15	119.00	1561.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3080	1.79	20240307	4070	-22.97	20230619	2940	6.63	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
94	20240314	120452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	0	3	0.00	285575400	90796	26.53	3145	3165	3130	4085	2205	3145	3145.24	5.22	-27320	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2216	26.43	2.01	12	0.13	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3080	2.11	20240307	4070	-22.73	20230619	2940	6.97	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
95	20240314	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	10	2	0.32	192142890	61046	17.84	3145	3165	3135	4085	2205	3145	3147.51	5.22	-23271	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2223	26.51	2.02	12	0.09	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3080	2.44	20240307	4070	-22.48	20230619	2940	7.31	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
96	20240314	100453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-5	5	-0.16	130491585	41455	12.11	3145	3165	3135	4085	2205	3145	3147.79	5.22	-13713	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2213	26.39	2.01	12	0.06	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
97	20240314	090452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	10	2	0.32	10653070	3385	0.99	3145	3155	3145	4085	2205	3145	3147.14	5.22	-1261	3221	3182	3141	3102	3061	3202	3122	71	940	100	2390	5	1	70473377	2223	26.51	2.02	12	0.00	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3080	2.44	20240307	4070	-22.48	20230619	2940	7.31	20230726	5.43	N	045390	100	71 억	3679982	N	N	2	N	N
98	20240313	160446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	40	2	1.29	1071195700	341309	116.67	3135	3180	3100	4035	2175	3105	3138.46	5.15	51805	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2216	26.43	2.01	12	0.48	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3080	2.11	20240307	4070	-22.73	20230619	2940	6.97	20230726	5.45	N	045390	100	71 억	3628280	N	N	2	N	N
99	20240313	150446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	50	2	1.61	984510330	313773	107.25	3135	3180	3100	4035	2175	3105	3137.65	5.15	40924	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2223	26.51	2.02	12	0.45	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3080	2.44	20240307	4070	-22.48	20230619	2940	7.31	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
100	20240313	140450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	30	2	0.97	865719910	275984	94.34	3135	3180	3100	4035	2175	3105	3136.85	5.15	26414	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2209	26.34	2.01	12	0.39	119.00	1561.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3080	1.79	20240307	4070	-22.97	20230619	2940	6.63	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
101	20240313	130452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	55	2	1.77	768435180	244932	83.72	3135	3180	3100	4035	2175	3105	3137.34	5.15	21388	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2227	26.55	2.02	12	0.35	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3080	2.60	20240307	4070	-22.36	20230619	2940	7.48	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
102	20240313	120448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	55	2	1.77	447768255	143527	49.06	3135	3165	3100	4035	2175	3105	3119.75	5.15	24251	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2227	26.55	2.02	12	0.20	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3080	2.60	20240307	4070	-22.36	20230619	2940	7.48	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
103	20240313	110446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	15	2	0.48	194359530	62511	21.37	3135	3135	3100	4035	2175	3105	3109.21	5.15	11458	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2199	26.22	2.00	12	0.09	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3080	1.30	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
104	20240313	100445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	15	2	0.48	137899325	44394	15.17	3135	3135	3100	4035	2175	3105	3106.26	5.15	4309	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2199	26.22	2.00	12	0.06	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3080	1.30	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
105	20240313	090448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	0	3	0.00	12066610	3873	1.32	3135	3135	3105	4035	2175	3105	3115.57	5.15	-732	3185	3145	3120	3080	3055	3132	3067	71	930	100	2350	5	1	70473377	2188	26.09	1.99	12	0.01	119.00	1561.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3080	0.81	20240307	4070	-23.71	20230619	2940	5.61	20230726	5.45	N	045390	100	71 억	3628280	N	N	1	N	N
106	20240312	160441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-25	5	-0.80	911895915	292158	90.61	3130	3160	3095	4065	2195	3130	3121.43	5.22	-50907	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2188	26.09	1.99	12	0.41	119.00	1561.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3080	0.81	20240307	4070	-23.71	20230619	2940	5.61	20230726	5.44	N	045390	100	71 억	3679181	N	N	1	N	N
107	20240312	150440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-20	5	-0.64	842734340	269883	83.70	3130	3160	3095	4065	2195	3130	3122.59	5.22	-50111	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2192	26.13	1.99	12	0.38	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3080	0.97	20240307	4070	-23.59	20230619	2940	5.78	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
108	20240312	140437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-15	5	-0.48	499323175	159900	49.59	3130	3155	3100	4065	2195	3130	3122.72	5.22	-53527	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2195	26.18	2.00	12	0.23	119.00	1561.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	3080	1.14	20240307	4070	-23.46	20230619	2940	5.95	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
109	20240312	130425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-5	5	-0.16	335151765	107177	33.24	3130	3155	3115	4065	2195	3130	3127.09	5.22	-41187	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2202	26.26	2.00	12	0.15	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3080	1.46	20240307	4070	-23.22	20230619	2940	6.29	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
110	20240312	120444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	5	2	0.16	258653090	82722	25.65	3130	3155	3115	4065	2195	3130	3126.78	5.22	-24934	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2209	26.34	2.01	12	0.12	119.00	1561.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3080	1.79	20240307	4070	-22.97	20230619	2940	6.63	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
111	20240312	110443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-10	5	-0.32	209351795	66966	20.77	3130	3155	3115	4065	2195	3130	3126.24	5.22	-18644	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2199	26.22	2.00	12	0.10	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3080	1.30	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
112	20240312	100441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	0	3	0.00	134643575	43032	13.35	3130	3155	3115	4065	2195	3130	3128.92	5.22	-17272	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.06	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3080	1.62	20240307	4070	-23.10	20230619	2940	6.46	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
113	20240312	090441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	10	2	0.32	12613990	4024	1.25	3130	3155	3130	4065	2195	3130	3134.69	5.22	-737	3200	3165	3125	3090	3050	3182	3107	71	935	100	2370	5	1	70473377	2213	26.39	2.01	12	0.01	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.44	N	045390	100	71 억	3679181	N	N	3	N	N
114	20240311	160440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	35	2	1.13	1005248470	320975	127.12	3095	3160	3085	4020	2170	3095	3131.86	5.12	73776	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2206	26.30	2.01	12	0.46	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3080	1.62	20240307	4070	-23.10	20230619	2940	6.46	20230726	5.44	N	045390	100	71 억	3605684	N	N	3	N	N
115	20240311	150441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	25	2	0.81	965769455	308352	122.12	3095	3160	3085	4020	2170	3095	3132.04	5.12	75707	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2199	26.22	2.00	12	0.44	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3080	1.30	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
116	20240311	140438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	40	2	1.29	912258195	291202	115.33	3095	3160	3085	4020	2170	3095	3132.73	5.12	78225	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2209	26.34	2.01	12	0.41	119.00	1561.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3080	1.79	20240307	4070	-22.97	20230619	2940	6.63	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
117	20240311	130441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	45	2	1.45	866599940	276633	109.56	3095	3160	3085	4020	2170	3095	3132.67	5.12	79290	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2213	26.39	2.01	12	0.39	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
118	20240311	120442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	45	2	1.45	783502235	250116	99.06	3095	3160	3085	4020	2170	3095	3132.56	5.12	69024	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2213	26.39	2.01	12	0.35	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3080	1.95	20240307	4070	-22.85	20230619	2940	6.80	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
119	20240311	110436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	55	2	1.78	507892590	162506	64.36	3095	3155	3085	4020	2170	3095	3125.38	5.12	53655	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2220	26.47	2.02	12	0.23	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3080	2.27	20240307	4070	-22.60	20230619	2940	7.14	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
120	20240311	100432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	35	2	1.13	276394850	88803	35.17	3095	3135	3085	4020	2170	3095	3112.45	5.12	35313	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2206	26.30	2.01	12	0.13	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3080	1.62	20240307	4070	-23.10	20230619	2940	6.46	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
121	20240311	090435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-10	5	-0.32	19126125	6190	2.45	3095	3095	3085	4020	2170	3095	3089.84	5.12	2187	3131	3112	3096	3077	3061	3122	3087	71	925	100	2350	5	1	70473377	2174	25.92	1.98	12	0.01	119.00	1561.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3080	0.16	20240307	4070	-24.20	20230619	2940	4.93	20230726	5.44	N	045390	100	71 억	3605684	N	N	2	N	N
122	20240308	160438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	15	2	0.49	780969300	252073	69.49	3090	3115	3080	4000	2160	3080	3098.19	5.11	5424	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2181	26.01	1.98	12	0.36	119.00	1561.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3080	0.49	20240308	4070	-23.96	20230619	2940	5.27	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
123	20240308	150437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	5	2	0.16	740614650	239022	65.89	3090	3115	3080	4000	2160	3080	3098.52	5.11	3710	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2174	25.92	1.98	12	0.34	119.00	1561.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3080	0.16	20240308	4070	-24.20	20230619	2940	4.93	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
124	20240308	140435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	10	2	0.32	534377990	172223	47.47	3090	3115	3080	4000	2160	3080	3102.83	5.11	-2321	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2178	25.97	1.98	12	0.24	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3080	0.32	20240308	4070	-24.08	20230619	2940	5.10	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
125	20240308	130435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	10	2	0.32	495633635	159666	44.01	3090	3115	3090	4000	2160	3080	3104.19	5.11	-2607	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2178	25.97	1.98	12	0.23	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3080	0.32	20240307	4070	-24.08	20230619	2940	5.10	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
126	20240308	120436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	15	2	0.49	427710725	137709	37.96	3090	3115	3090	4000	2160	3080	3105.90	5.11	-1170	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2181	26.01	1.98	12	0.20	119.00	1561.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	3080	0.49	20240307	4070	-23.96	20230619	2940	5.27	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
127	20240308	110435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	30	2	0.97	279145235	89871	24.77	3090	3115	3090	4000	2160	3080	3106.07	5.11	8271	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2192	26.13	1.99	12	0.13	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3080	0.97	20240307	4070	-23.59	20230619	2940	5.78	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
128	20240308	100431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	30	2	0.97	234190880	75409	20.79	3090	3115	3090	4000	2160	3080	3105.61	5.11	6629	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2192	26.13	1.99	12	0.11	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3080	0.97	20240307	4070	-23.59	20230619	2940	5.78	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
129	20240308	090432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	25	2	0.81	43026070	13915	3.84	3090	3105	3090	4000	2160	3080	3092.06	5.11	-347	3166	3122	3101	3057	3036	3112	3047	71	920	100	2340	5	1	70473377	2188	26.09	1.99	12	0.02	119.00	1561.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3080	0.81	20240307	4070	-23.71	20230619	2940	5.61	20230726	5.47	N	045390	100	71 억	3600260	N	N	2	N	N
130	20240307	160433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-40	5	-1.28	1122992420	361775	129.76	3125	3145	3080	4055	2185	3120	3104.46	5.19	-55539	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2171	25.88	1.97	12	0.51	119.00	1561.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	3080	0.00	20240307	4070	-24.32	20230619	2940	4.76	20230726	5.46	N	045390	100	71 억	3655739	N	N	2	N	N
131	20240307	150415	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-35	5	-1.12	1039832315	334797	120.08	3125	3145	3080	4055	2185	3120	3105.86	5.19	-55065	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2174	25.92	1.98	12	0.48	119.00	1561.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	3080	0.16	20240307	4070	-24.20	20230619	2940	4.93	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
132	20240307	140427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-30	5	-0.96	834792180	268373	96.26	3125	3145	3085	4055	2185	3120	3110.56	5.19	-56673	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2178	25.97	1.98	12	0.38	119.00	1561.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	3085	0.16	20240307	4070	-24.08	20230619	2940	5.10	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
133	20240307	130429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	0	3	0.00	676380780	217278	77.93	3125	3145	3085	4055	2185	3120	3112.97	5.19	-50014	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2199	26.22	2.00	12	0.31	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3085	1.13	20240307	4070	-23.34	20230619	2940	6.12	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
134	20240307	120432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-15	5	-0.48	482720215	154760	55.51	3125	3145	3105	4055	2185	3120	3119.15	5.19	-33842	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2188	26.09	1.99	12	0.22	119.00	1561.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3100	0.16	20240227	4070	-23.71	20230619	2940	5.61	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
135	20240307	110434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-10	5	-0.32	359937610	115351	41.37	3125	3145	3105	4055	2185	3120	3120.37	5.19	-28469	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2192	26.13	1.99	12	0.16	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3100	0.32	20240227	4070	-23.59	20230619	2940	5.78	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
136	20240307	100431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	0	3	0.00	251102870	80383	28.83	3125	3145	3110	4055	2185	3120	3123.83	5.19	-17745	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2199	26.22	2.00	12	0.11	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3100	0.65	20240227	4070	-23.34	20230619	2940	6.12	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
137	20240307	090431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	10	2	0.32	53339785	17060	6.12	3125	3135	3125	4055	2185	3120	3126.62	5.19	9432	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.02	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.46	N	045390	100	71 억	3655739	N	N	1	N	N
138	20240306	160431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-45	5	-1.42	872162985	277806	74.43	3160	3160	3115	4110	2220	3165	3139.49	5.23	-29938	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2199	26.22	2.00	12	0.39	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3100	0.65	20240227	4070	-23.34	20230619	2940	6.12	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
139	20240306	150430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	-35	5	-1.11	798950975	254344	68.15	3160	3160	3115	4110	2220	3165	3141.22	5.23	-28813	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2206	26.30	2.01	12	0.36	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
140	20240306	140429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	-35	5	-1.11	658427145	209383	56.10	3160	3160	3125	4110	2220	3165	3144.61	5.23	-26641	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2206	26.30	2.01	12	0.30	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
141	20240306	130431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-25	5	-0.79	593369020	188638	50.54	3160	3160	3125	4110	2220	3165	3145.54	5.23	-20937	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2213	26.39	2.01	12	0.27	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3100	1.29	20240227	4070	-22.85	20230619	2940	6.80	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
142	20240306	120431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-25	5	-0.79	505985045	160796	43.08	3160	3160	3130	4110	2220	3165	3146.75	5.23	-14309	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2213	26.39	2.01	12	0.23	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3100	1.29	20240227	4070	-22.85	20230619	2940	6.80	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
143	20240306	110429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	-10	5	-0.32	314023330	99642	26.70	3160	3160	3140	4110	2220	3165	3151.51	5.23	-6860	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2223	26.51	2.02	12	0.14	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3100	1.77	20240227	4070	-22.48	20230619	2940	7.31	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
144	20240306	100422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	-15	5	-0.47	179446515	56953	15.26	3160	3160	3140	4110	2220	3165	3150.78	5.23	-4863	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2220	26.47	2.02	12	0.08	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3100	1.61	20240227	4070	-22.60	20230619	2940	7.14	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
145	20240306	090429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	-20	5	-0.63	59442800	18844	5.05	3160	3160	3145	4110	2220	3165	3154.46	5.23	-6400	3205	3185	3160	3140	3115	3187	3142	71	945	100	2400	5	1	70473377	2216	26.43	2.01	12	0.03	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3100	1.45	20240227	4070	-22.73	20230619	2940	6.97	20230726	5.49	N	045390	100	71 억	3685520	N	N	1	N	N
146	20240305	160426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	15	2	0.48	1172037845	371061	98.11	3165	3180	3135	4095	2205	3150	3158.61	5.26	-22080	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2230	26.60	2.03	12	0.53	119.00	1561.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3100	2.10	20240227	4070	-22.24	20230619	2940	7.65	20230726	5.51	N	045390	100	71 억	3708956	N	N	1	N	N
147	20240305	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	15	2	0.48	1130831650	358008	94.66	3165	3180	3135	4095	2205	3150	3158.68	5.26	-22147	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2230	26.60	2.03	12	0.51	119.00	1561.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3100	2.10	20240227	4070	-22.24	20230619	2940	7.65	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
148	20240305	140422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	20	2	0.63	1049115380	332155	87.83	3165	3180	3135	4095	2205	3150	3158.51	5.26	-20797	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2234	26.64	2.03	12	0.47	119.00	1561.00	4070	20230619	-22.11	2940	20230726	7.82	3615	-12.31	20240125	3100	2.26	20240227	4070	-22.11	20230619	2940	7.82	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
149	20240305	130425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	25	2	0.79	894895960	283546	74.97	3165	3180	3135	4095	2205	3150	3156.09	5.26	-20175	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2238	26.68	2.03	12	0.40	119.00	1561.00	4070	20230619	-21.99	2940	20230726	7.99	3615	-12.17	20240125	3100	2.42	20240227	4070	-21.99	20230619	2940	7.99	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
150	20240305	120424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	10	2	0.32	783060770	248276	65.65	3165	3175	3135	4095	2205	3150	3153.99	5.26	-19014	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2227	26.55	2.02	12	0.35	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3100	1.94	20240227	4070	-22.36	20230619	2940	7.48	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
151	20240305	110426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	10	2	0.32	503653625	159908	42.28	3165	3175	3135	4095	2205	3150	3149.65	5.26	-21300	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2227	26.55	2.02	12	0.23	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3100	1.94	20240227	4070	-22.36	20230619	2940	7.48	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
152	20240305	100422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	5	2	0.16	259761110	82492	21.81	3165	3175	3135	4095	2205	3150	3148.92	5.26	-10342	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2223	26.51	2.02	12	0.12	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3100	1.77	20240227	4070	-22.48	20230619	2940	7.31	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
153	20240305	090424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-10	5	-0.32	43120015	13672	3.62	3165	3175	3140	4095	2205	3150	3153.89	5.26	-6106	3216	3182	3156	3122	3096	3200	3140	71	945	100	2390	5	1	70473377	2213	26.39	2.01	12	0.02	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3100	1.29	20240227	4070	-22.85	20230619	2940	6.80	20230726	5.51	N	045390	100	71 억	3708956	N	N	2	N	N
154	20240304	160424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	30	2	0.96	1187812840	376671	325.50	3130	3190	3130	4055	2185	3120	3153.47	5.17	64687	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.53	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3100	1.61	20240227	4070	-22.60	20230619	2940	7.14	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
155	20240304	150421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	35	2	1.12	1121575850	355660	307.35	3130	3190	3130	4055	2185	3120	3153.51	5.17	64206	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2223	26.51	2.02	12	0.50	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3100	1.77	20240227	4070	-22.48	20230619	2940	7.31	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
156	20240304	140358	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	40	2	1.28	1071413615	339750	293.60	3130	3190	3130	4055	2185	3120	3153.54	5.17	64206	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2227	26.55	2.02	12	0.48	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3100	1.94	20240227	4070	-22.36	20230619	2940	7.48	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
157	20240304	130418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	40	2	1.28	985563595	312588	270.12	3130	3190	3130	4055	2185	3120	3152.92	5.17	61166	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2227	26.55	2.02	12	0.44	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3100	1.94	20240227	4070	-22.36	20230619	2940	7.48	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
158	20240304	120400	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	55	2	1.76	841683970	267197	230.90	3130	3190	3130	4055	2185	3120	3150.05	5.17	64978	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2238	26.68	2.03	12	0.38	119.00	1561.00	4070	20230619	-21.99	2940	20230726	7.99	3615	-12.17	20240125	3100	2.42	20240227	4070	-21.99	20230619	2940	7.99	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
159	20240304	110417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	30	2	0.96	743526035	236146	204.07	3130	3190	3130	4055	2185	3120	3148.59	5.17	61291	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.34	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3100	1.61	20240227	4070	-22.60	20230619	2940	7.14	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
160	20240304	100415	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	30	2	0.96	481243285	152655	131.92	3130	3190	3130	4055	2185	3120	3152.49	5.17	46922	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.22	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3100	1.61	20240227	4070	-22.60	20230619	2940	7.14	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N
161	20240304	090417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	25	2	0.80	119737550	38088	32.91	3130	3150	3130	4055	2185	3120	3143.71	5.17	24962	3166	3142	3126	3102	3086	3155	3115	71	935	100	2370	5	1	70473377	2216	26.43	2.01	12	0.05	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3100	1.45	20240227	4070	-22.73	20230619	2940	6.97	20230726	5.46	N	045390	100	71 억	3644268	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History