KissMeData/045390/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 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	20240531	160521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	15	2	0.49	237809340	77593	35.84	3050	3075	3050	3970	2140	3055	3064.82	5.64	-6549	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2164	20.07	1.77	12	0.11	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
3	20240531	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	10	2	0.33	222819145	72709	33.58	3050	3075	3050	3970	2140	3055	3064.53	5.64	-5917	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2160	20.03	1.77	12	0.10	153.00	1730.00	4070	20230619	-24.69	2940	20230726	4.25	3615	-15.21	20240125	2995	2.34	20240416	4070	-24.69	20230619	2940	4.25	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
4	20240531	140520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	15	2	0.49	189431575	61826	28.56	3050	3075	3050	3970	2140	3055	3063.95	5.64	-5215	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2164	20.07	1.77	12	0.09	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
5	20240531	130522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	15	2	0.49	168375280	54963	25.39	3050	3075	3050	3970	2140	3055	3063.43	5.64	-5215	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2164	20.07	1.77	12	0.08	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
6	20240531	120524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	10	2	0.33	131851320	43072	19.89	3050	3070	3050	3970	2140	3055	3061.19	5.64	-4334	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2160	20.03	1.77	12	0.06	153.00	1730.00	4070	20230619	-24.69	2940	20230726	4.25	3615	-15.21	20240125	2995	2.34	20240416	4070	-24.69	20230619	2940	4.25	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
7	20240531	110521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	5	2	0.16	80190425	26202	12.10	3050	3070	3050	3970	2140	3055	3060.47	5.64	-1910	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2156	20.00	1.77	12	0.04	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
8	20240531	100522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	10	2	0.33	50643330	16536	7.64	3050	3070	3050	3970	2140	3055	3062.61	5.64	-1910	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2160	20.03	1.77	12	0.02	153.00	1730.00	4070	20230619	-24.69	2940	20230726	4.25	3615	-15.21	20240125	2995	2.34	20240416	4070	-24.69	20230619	2940	4.25	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
9	20240531	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	5	2	0.16	4384255	1436	0.66	3050	3065	3050	3970	2140	3055	3053.09	5.64	-14	3141	3097	3071	3027	3001	3085	3015	71	915	100	2320	5	1	70473377	2156	20.00	1.77	12	0.00	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.68	N	045390	100	71 억	3973148	N	N	0	N	N
10	20240530	160518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-20	5	-0.65	655495220	213814	108.09	3065	3115	3045	3995	2155	3075	3065.74	5.73	-66390	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2153	19.97	1.77	12	0.30	153.00	1730.00	4070	20230619	-24.94	2940	20230726	3.91	3615	-15.49	20240125	2995	2.00	20240416	4070	-24.94	20230619	2940	3.91	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
11	20240530	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-15	5	-0.49	610110825	198955	100.58	3065	3115	3045	3995	2155	3075	3066.58	5.73	-64313	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2156	20.00	1.77	12	0.28	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
12	20240530	140519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-15	5	-0.49	532528080	173526	87.72	3065	3115	3050	3995	2155	3075	3068.87	5.73	-62805	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2156	20.00	1.77	12	0.25	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
13	20240530	130519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-15	5	-0.49	455913445	148465	75.05	3065	3115	3055	3995	2155	3075	3070.85	5.73	-51636	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2156	20.00	1.77	12	0.21	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
14	20240530	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-15	5	-0.49	408653215	133005	67.24	3065	3115	3055	3995	2155	3075	3072.47	5.73	-48217	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2156	20.00	1.77	12	0.19	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
15	20240530	110518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-5	5	-0.16	349733695	113782	57.52	3065	3115	3055	3995	2155	3075	3073.72	5.73	-47660	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2164	20.07	1.77	12	0.16	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
16	20240530	100519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-15	5	-0.49	322655925	104955	53.06	3065	3115	3055	3995	2155	3075	3074.23	5.73	-45994	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2156	20.00	1.77	12	0.15	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
17	20240530	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-10	5	-0.33	20453295	6671	3.37	3065	3075	3065	3995	2155	3075	3066.00	5.73	-1866	3155	3115	3095	3055	3035	3105	3045	71	920	100	2330	5	1	70473377	2160	20.03	1.77	12	0.01	153.00	1730.00	4070	20230619	-24.69	2940	20230726	4.25	3615	-15.21	20240125	2995	2.34	20240416	4070	-24.69	20230619	2940	4.25	20230726	4.73	N	045390	100	71 억	4039552	N	N	0	N	N
18	20240529	160514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-60	5	-1.91	610965600	197202	63.98	3130	3135	3075	4075	2195	3135	3098.19	5.72	8851	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2167	20.10	1.78	12	0.28	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	2995	2.67	20240416	4070	-24.45	20230619	2940	4.59	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
19	20240529	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-60	5	-1.91	577361275	186279	60.43	3130	3135	3075	4075	2195	3135	3099.44	5.72	10107	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2167	20.10	1.78	12	0.26	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	2995	2.67	20240416	4070	-24.45	20230619	2940	4.59	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
20	20240529	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-45	5	-1.44	467387835	150623	48.87	3130	3135	3085	4075	2195	3135	3103.03	5.72	24413	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2178	20.20	1.79	12	0.21	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
21	20240529	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-40	5	-1.28	426428545	137360	44.56	3130	3135	3085	4075	2195	3135	3104.46	5.72	24653	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2181	20.23	1.79	12	0.19	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
22	20240529	120518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-25	5	-0.80	396645705	127729	41.44	3130	3135	3090	4075	2195	3135	3105.37	5.72	24896	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	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	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
23	20240529	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-30	5	-0.96	301464630	96995	31.47	3130	3135	3090	4075	2195	3135	3108.04	5.72	21178	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2188	20.29	1.79	12	0.14	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	2995	3.67	20240416	4070	-23.71	20230619	2940	5.61	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
24	20240529	100514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-35	5	-1.12	207414650	66682	21.63	3130	3135	3090	4075	2195	3135	3110.50	5.72	4081	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2185	20.26	1.79	12	0.09	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
25	20240529	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-10	5	-0.32	18306130	5854	1.90	3130	3135	3120	4075	2195	3135	3127.11	5.72	-853	3168	3151	3133	3116	3098	3160	3125	71	940	100	2380	5	1	70473377	2202	20.42	1.81	12	0.01	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	2995	4.34	20240416	4070	-23.22	20230619	2940	6.29	20230726	4.74	N	045390	100	71 억	4029738	N	N	1	N	N
26	20240528	160511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	20	2	0.64	960377280	306687	80.28	3125	3150	3115	4045	2185	3115	3131.45	5.67	31776	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2209	20.49	1.81	12	0.44	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	2995	4.67	20240416	4070	-22.97	20230619	2940	6.63	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
27	20240528	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	20	2	0.64	862389690	275474	72.11	3125	3150	3115	4045	2185	3115	3130.57	5.67	23125	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2209	20.49	1.81	12	0.39	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	2995	4.67	20240416	4070	-22.97	20230619	2940	6.63	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
28	20240528	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	721616290	230527	60.34	3125	3150	3115	4045	2185	3115	3130.29	5.67	22845	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.33	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
29	20240528	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	665177490	212503	55.63	3125	3150	3115	4045	2185	3115	3130.20	5.67	21264	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.30	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
30	20240528	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	10	2	0.32	592323585	189221	49.53	3125	3150	3115	4045	2185	3115	3130.33	5.67	18617	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2202	20.42	1.81	12	0.27	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	2995	4.34	20240416	4070	-23.22	20230619	2940	6.29	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
31	20240528	110502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	528149645	168679	44.15	3125	3150	3115	4045	2185	3115	3131.09	5.67	19908	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.24	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
32	20240528	100513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	0	3	0.00	448668275	143245	37.50	3125	3150	3115	4045	2185	3115	3132.17	5.67	23169	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2195	20.36	1.80	12	0.20	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	2995	4.01	20240416	4070	-23.46	20230619	2940	5.95	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
33	20240528	090513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	10	2	0.32	45701895	14643	3.83	3125	3125	3115	4045	2185	3115	3121.07	5.67	2510	3178	3146	3108	3076	3038	3162	3092	71	930	100	2360	5	1	70473377	2202	20.42	1.81	12	0.02	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	2995	4.34	20240416	4070	-23.22	20230619	2940	6.29	20230726	4.72	N	045390	100	71 억	3997821	N	N	1	N	N
34	20240527	160504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	60	2	1.96	1170861015	377548	142.85	3070	3140	3070	3970	2140	3055	3101.20	5.53	97987	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2195	20.36	1.80	12	0.54	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	2995	4.01	20240416	4070	-23.46	20230619	2940	5.95	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
35	20240527	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	45	2	1.47	1040310125	335597	126.98	3070	3140	3070	3970	2140	3055	3099.88	5.53	86617	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2185	20.26	1.79	12	0.48	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
36	20240527	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	45	2	1.47	931073620	300341	113.64	3070	3140	3070	3970	2140	3055	3100.06	5.53	60024	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2185	20.26	1.79	12	0.43	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
37	20240527	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	30	2	0.98	772717770	248971	94.20	3070	3140	3070	3970	2140	3055	3103.65	5.53	53949	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2174	20.16	1.78	12	0.35	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
38	20240527	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	25	2	0.82	722578425	232731	88.06	3070	3140	3070	3970	2140	3055	3104.78	5.53	55246	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2171	20.13	1.78	12	0.33	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
39	20240527	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	40	2	1.31	640809410	206215	78.03	3070	3140	3070	3970	2140	3055	3107.48	5.53	57154	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2181	20.23	1.79	12	0.29	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
40	20240527	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	45	2	1.47	547092910	175953	66.58	3070	3140	3070	3970	2140	3055	3109.31	5.53	56298	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2185	20.26	1.79	12	0.25	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
41	20240527	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	30	2	0.98	32888325	10677	4.04	3070	3090	3070	3970	2140	3055	3080.30	5.53	1715	3111	3082	3061	3032	3011	3072	3022	71	915	100	2320	5	1	70473377	2174	20.16	1.78	12	0.02	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.70	N	045390	100	71 억	3900686	N	N	1	N	N
42	20240524	160448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-25	5	-0.81	794355725	259894	208.24	3080	3090	3040	4000	2160	3080	3056.46	5.51	15378	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2153	19.97	1.77	12	0.37	153.00	1730.00	4070	20230619	-24.94	2940	20230726	3.91	3615	-15.49	20240125	2995	2.00	20240416	4070	-24.94	20230619	2940	3.91	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
43	20240524	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-20	5	-0.65	688251780	225171	180.42	3080	3090	3040	4000	2160	3080	3056.57	5.51	14649	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2156	20.00	1.77	12	0.32	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
44	20240524	140449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-20	5	-0.65	609645030	199481	159.84	3080	3090	3040	4000	2160	3080	3056.16	5.51	9342	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2156	20.00	1.77	12	0.28	153.00	1730.00	4070	20230619	-24.82	2940	20230726	4.08	3615	-15.35	20240125	2995	2.17	20240416	4070	-24.82	20230619	2940	4.08	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
45	20240524	130448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-30	5	-0.97	528254265	172847	138.49	3080	3090	3040	4000	2160	3080	3056.20	5.51	-5117	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2149	19.93	1.76	12	0.25	153.00	1730.00	4070	20230619	-25.06	2940	20230726	3.74	3615	-15.63	20240125	2995	1.84	20240416	4070	-25.06	20230619	2940	3.74	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
46	20240524	120446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-25	5	-0.81	433751690	141918	113.71	3080	3090	3040	4000	2160	3080	3056.35	5.51	-16625	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2153	19.97	1.77	12	0.20	153.00	1730.00	4070	20230619	-24.94	2940	20230726	3.91	3615	-15.49	20240125	2995	2.00	20240416	4070	-24.94	20230619	2940	3.91	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
47	20240524	110447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-30	5	-0.97	357192060	116849	93.63	3080	3090	3040	4000	2160	3080	3056.87	5.51	-19852	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2149	19.93	1.76	12	0.17	153.00	1730.00	4070	20230619	-25.06	2940	20230726	3.74	3615	-15.63	20240125	2995	1.84	20240416	4070	-25.06	20230619	2940	3.74	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
48	20240524	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-25	5	-0.81	194905360	63741	51.07	3080	3090	3040	4000	2160	3080	3057.77	5.51	-16383	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2153	19.97	1.77	12	0.09	153.00	1730.00	4070	20230619	-24.94	2940	20230726	3.91	3615	-15.49	20240125	2995	2.00	20240416	4070	-24.94	20230619	2940	3.91	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
49	20240524	090448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	0	3	0.00	35749080	11632	9.32	3080	3090	3065	4000	2160	3080	3073.34	5.51	723	3120	3100	3085	3065	3050	3092	3057	71	920	100	2340	5	1	70473377	2171	20.13	1.78	12	0.02	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	4.72	N	045390	100	71 억	3885560	N	N	1	N	N
50	20240523	160444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	381234385	123631	99.67	3100	3105	3070	4010	2160	3085	3083.65	5.53	-9821	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.18	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
51	20240523	150448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	342391530	111008	89.49	3100	3105	3070	4010	2160	3085	3084.39	5.53	-9230	3121	3102	3091	3072	3061	3097	3067	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	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
52	20240523	140448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	311458710	100966	81.40	3100	3105	3070	4010	2160	3085	3084.79	5.53	-8331	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.14	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
53	20240523	130447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	261229250	84662	68.25	3100	3105	3070	4010	2160	3085	3085.55	5.53	-10557	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.12	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
54	20240523	120444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	5	2	0.16	218978285	70976	57.22	3100	3105	3070	4010	2160	3085	3085.24	5.53	-11759	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.10	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
55	20240523	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	5	2	0.16	151807065	49224	39.68	3100	3105	3070	4010	2160	3085	3084.01	5.53	-16647	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.07	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
56	20240523	100444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	10	2	0.32	123526005	40074	32.31	3100	3105	3070	4010	2160	3085	3082.45	5.53	-16796	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.06	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
57	20240523	090447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	9473795	3068	2.47	3100	3105	3085	4010	2160	3085	3087.94	5.53	-942	3121	3102	3091	3072	3061	3097	3067	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.00	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3895361	N	N	1	N	N
58	20240522	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-5	5	-0.16	383514905	124000	83.52	3090	3110	3080	4015	2165	3090	3092.86	5.54	-7577	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.18	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3901934	N	N	1	N	N
59	20240522	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-5	5	-0.16	366030510	118343	79.71	3090	3110	3080	4015	2165	3090	3092.96	5.54	-5057	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.17	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
60	20240522	140445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-5	5	-0.16	292889970	94652	63.75	3090	3110	3080	4015	2165	3090	3094.39	5.54	-268	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.13	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
61	20240522	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	5	2	0.16	251630825	81313	54.77	3090	3110	3080	4015	2165	3090	3094.60	5.54	988	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.12	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
62	20240522	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	15	2	0.49	191640850	61948	41.72	3090	3110	3080	4015	2165	3090	3093.58	5.54	-4426	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2188	20.29	1.79	12	0.09	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	2995	3.67	20240416	4070	-23.71	20230619	2940	5.61	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
63	20240522	110445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-5	5	-0.16	131237750	42442	28.59	3090	3110	3080	4015	2165	3090	3092.17	5.54	-1941	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.06	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
64	20240522	100444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	5	2	0.16	72780940	23508	15.83	3090	3110	3085	4015	2165	3090	3096.01	5.54	-2346	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.03	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
65	20240522	090443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	15	2	0.49	1735150	561	0.38	3090	3105	3090	4015	2165	3090	3092.96	5.54	-141	3130	3110	3095	3075	3060	3120	3085	71	925	100	2340	5	1	70473377	2188	20.29	1.79	12	0.00	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	2995	3.67	20240416	4070	-23.71	20230619	2940	5.61	20230726	4.74	N	045390	100	71 억	3901934	N	N	0	N	N
66	20240521	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	0	3	0.00	458599190	148005	106.18	3085	3115	3080	4015	2165	3090	3098.54	5.49	31080	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.21	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
67	20240521	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	10	2	0.32	418438105	135008	96.86	3085	3115	3080	4015	2165	3090	3099.36	5.49	29308	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2185	20.26	1.79	12	0.19	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
68	20240521	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	5	2	0.16	404996970	130667	93.74	3085	3115	3080	4015	2165	3090	3099.46	5.49	27669	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.19	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
69	20240521	130443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	10	2	0.32	284940265	91998	66.00	3085	3110	3080	4015	2165	3090	3097.24	5.49	23532	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2185	20.26	1.79	12	0.13	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
70	20240521	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	10	2	0.32	262285470	84695	60.76	3085	3110	3080	4015	2165	3090	3096.82	5.49	23712	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	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	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
71	20240521	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	10	2	0.32	248438320	80235	57.56	3085	3110	3080	4015	2165	3090	3096.38	5.49	23826	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2185	20.26	1.79	12	0.11	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
72	20240521	100443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	5	2	0.16	128633600	41665	29.89	3085	3100	3080	4015	2165	3090	3087.33	5.49	16952	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.06	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
73	20240521	090440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	0	3	0.00	6564885	2127	1.53	3085	3095	3085	4015	2165	3090	3086.45	5.49	213	3146	3117	3101	3072	3056	3110	3065	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.00	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.77	N	045390	100	71 억	3870889	N	N	1	N	N
74	20240517	160443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	524260035	167967	69.49	3130	3145	3100	4045	2185	3115	3121.21	5.56	-11008	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2185	20.26	1.79	12	0.24	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
75	20240517	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	5	2	0.16	461534200	147767	61.13	3130	3145	3105	4045	2185	3115	3123.39	5.56	-12422	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.21	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
76	20240517	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	20	2	0.64	389436005	124649	51.57	3130	3145	3105	4045	2185	3115	3124.26	5.56	-13695	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2209	20.49	1.81	12	0.18	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	2995	4.67	20240416	4070	-22.97	20230619	2940	6.63	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
77	20240517	130436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	0	3	0.00	291335065	93199	38.56	3130	3145	3110	4045	2185	3115	3125.95	5.56	-3098	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2195	20.36	1.80	12	0.13	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	2995	4.01	20240416	4070	-23.46	20230619	2940	5.95	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
78	20240517	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	5	2	0.16	271088175	86708	35.87	3130	3145	3110	4045	2185	3115	3126.45	5.56	-1565	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.12	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
79	20240517	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	5	2	0.16	213382520	68179	28.21	3130	3145	3110	4045	2185	3115	3129.74	5.56	-1108	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.10	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
80	20240517	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	173696480	55472	22.95	3130	3145	3110	4045	2185	3115	3131.25	5.56	5734	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.08	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
81	20240517	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	8008985	2571	1.06	3130	3130	3110	4045	2185	3115	3115.12	5.56	-48	3155	3135	3120	3100	3085	3145	3110	71	930	100	2360	5	1	70473377	2192	20.33	1.80	12	0.00	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.87	N	045390	100	71 억	3915831	N	N	0	N	N
82	20240516	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	-5	5	-0.16	751678025	240877	36.96	3110	3140	3105	4055	2185	3120	3120.59	5.48	54132	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2195	20.36	1.80	12	0.34	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	2995	4.01	20240416	4070	-23.46	20230619	2940	5.95	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
83	20240516	150434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	10	2	0.32	707574965	226748	34.79	3110	3140	3105	4055	2185	3120	3120.53	5.48	51356	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2206	20.46	1.81	12	0.32	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
84	20240516	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	551467095	176863	27.14	3110	3140	3105	4055	2185	3120	3118.05	5.48	45047	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2199	20.39	1.80	12	0.25	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
85	20240516	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	483353890	155032	23.79	3110	3140	3105	4055	2185	3120	3117.77	5.48	30922	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2199	20.39	1.80	12	0.22	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
86	20240516	120433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	5	2	0.16	462177235	148243	22.74	3110	3140	3105	4055	2185	3120	3117.70	5.48	29622	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2202	20.42	1.81	12	0.21	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	2995	4.34	20240416	4070	-23.22	20230619	2940	6.29	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
87	20240516	110432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	432092485	138592	21.26	3110	3140	3105	4055	2185	3120	3117.73	5.48	29331	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2199	20.39	1.80	12	0.20	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
88	20240516	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	303931235	97412	14.95	3110	3140	3110	4055	2185	3120	3120.06	5.48	17575	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2199	20.39	1.80	12	0.14	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
89	20240516	090434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	5	2	0.16	66700355	21418	3.29	3110	3140	3110	4055	2185	3120	3114.22	5.48	8367	3283	3201	3133	3051	2983	3242	3092	71	935	100	2370	5	1	70473377	2202	20.42	1.81	12	0.03	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	2995	4.34	20240416	4070	-23.22	20230619	2940	6.29	20230726	4.87	N	045390	100	71 억	3861286	N	N	1	N	N
90	20240514	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	50	2	1.63	2027226720	645803	365.40	3065	3215	3065	3990	2150	3070	3139.10	5.53	-23589	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2199	20.39	1.80	12	0.92	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
91	20240514	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	65	2	2.12	1805070570	574894	325.28	3065	3215	3065	3990	2150	3070	3139.83	5.53	-33289	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2209	20.49	1.81	12	0.82	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	2995	4.67	20240416	4070	-22.97	20230619	2940	6.63	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
92	20240514	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	15	2	0.49	230366745	74545	42.18	3065	3105	3065	3990	2150	3070	3090.30	5.53	8473	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.11	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
93	20240514	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	15	2	0.49	211918350	68571	38.80	3065	3105	3065	3990	2150	3070	3090.50	5.53	8471	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.10	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
94	20240514	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	25	2	0.81	184018785	59526	33.68	3065	3105	3065	3990	2150	3070	3091.40	5.53	7768	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2181	20.23	1.79	12	0.08	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
95	20240514	110438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	25	2	0.81	136308235	44112	24.96	3065	3105	3065	3990	2150	3070	3090.05	5.53	5514	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2181	20.23	1.79	12	0.06	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
96	20240514	100438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	30	2	0.98	110313820	35711	20.21	3065	3105	3065	3990	2150	3070	3089.07	5.53	4750	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.05	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
97	20240514	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	0	3	0.00	8567650	2795	1.58	3065	3075	3065	3990	2150	3070	3065.35	5.53	-95	3116	3092	3076	3052	3036	3085	3045	71	920	100	2330	5	1	70473377	2164	20.07	1.77	12	0.00	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.89	N	045390	100	71 억	3896167	N	N	1	N	N
98	20240513	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	542266820	176464	137.62	3080	3100	3060	4000	2160	3080	3072.96	5.49	27382	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2164	20.07	1.77	12	0.25	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
99	20240513	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	440325740	143239	111.70	3080	3100	3060	4000	2160	3080	3074.06	5.49	15709	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2164	20.07	1.77	12	0.20	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
100	20240513	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	320541400	104328	81.36	3080	3100	3060	4000	2160	3080	3072.44	5.49	7991	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2164	20.07	1.77	12	0.15	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
101	20240513	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-5	5	-0.16	213731875	69548	54.24	3080	3100	3060	4000	2160	3080	3073.16	5.49	-5472	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2167	20.10	1.78	12	0.10	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	2995	2.67	20240416	4070	-24.45	20230619	2940	4.59	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
102	20240513	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-5	5	-0.16	171332300	55774	43.50	3080	3100	3060	4000	2160	3080	3071.90	5.49	-2688	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2167	20.10	1.78	12	0.08	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	2995	2.67	20240416	4070	-24.45	20230619	2940	4.59	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
103	20240513	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	113149475	36782	28.68	3080	3100	3065	4000	2160	3080	3076.22	5.49	-3747	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2164	20.07	1.77	12	0.05	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
104	20240513	100439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	5	2	0.16	73141485	23762	18.53	3080	3100	3065	4000	2160	3080	3078.09	5.49	-3171	3110	3095	3085	3070	3060	3090	3065	71	920	100	2340	5	1	70473377	2174	20.16	1.78	12	0.03	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
105	20240513	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	15	2	0.49	23244620	7531	5.87	3080	3100	3065	4000	2160	3080	3086.53	5.49	-5924	3110	3095	3085	3070	3060	3090	3065	71	920	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	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.87	N	045390	100	71 억	3868785	N	N	1	N	N
106	20240510	160426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	392371750	127161	53.89	3100	3100	3075	4010	2160	3085	3085.68	5.51	-16692	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.18	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
107	20240510	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	322474385	104495	44.28	3100	3100	3075	4010	2160	3085	3086.03	5.51	-17637	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.15	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
108	20240510	140429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	5	2	0.16	255347510	82737	35.06	3100	3100	3075	4010	2160	3085	3086.26	5.51	-16021	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.12	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
109	20240510	130426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	5	2	0.16	237491955	76965	32.62	3100	3100	3075	4010	2160	3085	3085.71	5.51	-15921	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.11	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
110	20240510	120425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	180192580	58403	24.75	3100	3100	3075	4010	2160	3085	3085.33	5.51	-11326	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.08	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
111	20240510	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	159117200	51569	21.85	3100	3100	3075	4010	2160	3085	3085.52	5.51	-11683	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2174	20.16	1.78	12	0.07	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
112	20240510	100427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	0	3	0.00	103907155	33653	14.26	3100	3100	3080	4010	2160	3085	3087.60	5.51	-5796	3165	3125	3105	3065	3045	3115	3055	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	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
113	20240510	090427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	10	2	0.32	8719395	2822	1.20	3100	3100	3080	4010	2160	3085	3089.79	5.51	-1091	3165	3125	3105	3065	3045	3115	3055	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.00	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.90	N	045390	100	71 억	3885197	N	N	1	N	N
114	20240509	160434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-50	5	-1.59	668008050	214743	99.23	3115	3145	3085	4075	2195	3135	3112.04	5.54	-19363	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2174	20.16	1.78	12	0.30	153.00	1730.00	4070	20230619	-24.20	2940	20230726	4.93	3615	-14.66	20240125	2995	3.01	20240416	4070	-24.20	20230619	2940	4.93	20230726	4.92	N	045390	100	71 억	3903886	N	N	1	N	N
115	20240509	150437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-40	5	-1.28	583325455	187310	86.55	3115	3145	3090	4075	2195	3135	3114.22	5.54	-20384	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2181	20.23	1.79	12	0.27	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
116	20240509	140428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-15	5	-0.48	459309000	147353	68.09	3115	3145	3100	4075	2195	3135	3117.07	5.54	-15679	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2199	20.39	1.80	12	0.21	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
117	20240509	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-10	5	-0.32	409963960	131540	60.78	3115	3145	3100	4075	2195	3135	3116.65	5.54	-7114	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2202	20.42	1.81	12	0.19	153.00	1730.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	2995	4.34	20240416	4070	-23.22	20230619	2940	6.29	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
118	20240509	120428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	-20	5	-0.64	346966505	111364	51.46	3115	3145	3100	4075	2195	3135	3115.61	5.54	5601	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2195	20.36	1.80	12	0.16	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	2995	4.01	20240416	4070	-23.46	20230619	2940	5.95	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
119	20240509	110419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-25	5	-0.80	290764165	93273	43.10	3115	3145	3105	4075	2195	3135	3117.35	5.54	5422	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2192	20.33	1.80	12	0.13	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
120	20240509	100422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-15	5	-0.48	109570570	35052	16.20	3115	3145	3110	4075	2195	3135	3125.94	5.54	-5517	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2199	20.39	1.80	12	0.05	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
121	20240509	090420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	0	3	0.00	4100320	1316	0.61	3115	3135	3115	4075	2195	3135	3115.74	5.54	-119	3165	3150	3125	3110	3085	3157	3117	71	940	100	2380	5	1	70473377	2209	20.49	1.81	12	0.00	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	2995	4.67	20240416	4070	-22.97	20230619	2940	6.63	20230726	4.92	N	045390	100	71 억	3903886	N	N	0	N	N
122	20240508	160419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	20	2	0.64	672493965	215608	97.82	3115	3140	3100	4045	2185	3115	3119.05	5.48	43716	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2209	20.49	1.81	12	0.31	153.00	1730.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	2995	4.67	20240416	4070	-22.97	20230619	2940	6.63	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
123	20240508	150424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	659468630	211448	95.94	3115	3140	3100	4045	2185	3115	3118.82	5.48	43776	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.30	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
124	20240508	140417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	15	2	0.48	597147525	191540	86.90	3115	3140	3100	4045	2185	3115	3117.61	5.48	40298	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.27	153.00	1730.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	2995	4.51	20240416	4070	-23.10	20230619	2940	6.46	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
125	20240508	130416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	5	2	0.16	431656960	138688	62.92	3115	3130	3100	4045	2185	3115	3112.43	5.48	35732	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.20	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
126	20240508	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	272526800	87636	39.76	3115	3125	3100	4045	2185	3115	3109.76	5.48	1690	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2192	20.33	1.80	12	0.12	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
127	20240508	110453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	221054850	71072	32.25	3115	3125	3100	4045	2185	3115	3110.29	5.48	1844	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2192	20.33	1.80	12	0.10	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
128	20240508	100424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	184438535	59309	26.91	3115	3125	3100	4045	2185	3115	3109.79	5.48	702	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2192	20.33	1.80	12	0.08	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
129	20240508	090421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	8434850	2708	1.23	3115	3115	3105	4045	2185	3115	3114.79	5.48	-1353	3151	3132	3106	3087	3061	3142	3097	71	930	100	2360	5	1	70473377	2192	20.33	1.80	12	0.00	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.95	N	045390	100	71 억	3860819	N	N	1	N	N
130	20240503	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	-35	5	-1.13	490131155	158727	123.21	3110	3120	3075	4040	2180	3110	3088.01	5.38	25218	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2167	20.10	1.78	12	0.23	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	2995	2.67	20240416	4070	-24.45	20230619	2940	4.59	20230726	5.02	N	045390	100	71 억	3794087	N	N	1	N	N
131	20240503	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-30	5	-0.96	464682995	150458	116.79	3110	3120	3075	4040	2180	3110	3088.46	5.38	25323	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2171	20.13	1.78	12	0.21	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
132	20240503	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-30	5	-0.96	407348310	131845	102.34	3110	3120	3075	4040	2180	3110	3089.60	5.38	20943	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2171	20.13	1.78	12	0.19	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
133	20240503	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-30	5	-0.96	282310355	91248	70.83	3110	3120	3080	4040	2180	3110	3093.88	5.38	12202	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2171	20.13	1.78	12	0.13	153.00	1730.00	4070	20230619	-24.32	2940	20230726	4.76	3615	-14.80	20240125	2995	2.84	20240416	4070	-24.32	20230619	2940	4.76	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
134	20240503	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	-20	5	-0.64	156566330	50434	39.15	3110	3120	3085	4040	2180	3110	3104.38	5.38	10196	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2178	20.20	1.79	12	0.07	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
135	20240503	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3105	-5	5	-0.16	132841445	42757	33.19	3110	3120	3085	4040	2180	3110	3106.89	5.38	8327	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2188	20.29	1.79	12	0.06	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	2995	3.67	20240416	4070	-23.71	20230619	2940	5.61	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
136	20240503	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3100	-10	5	-0.32	92787725	29837	23.16	3110	3120	3095	4040	2180	3110	3109.82	5.38	8521	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2185	20.26	1.79	12	0.04	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
137	20240503	090425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3115	5	2	0.16	34208550	10997	8.54	3110	3120	3110	4040	2180	3110	3110.72	5.38	3335	3140	3125	3095	3080	3050	3132	3087	71	930	100	2360	5	1	70473377	2195	20.36	1.80	12	0.02	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	2995	4.01	20240416	4070	-23.46	20230619	2940	5.95	20230726	5.02	N	045390	100	71 억	3794087	N	N	0	N	N
138	20240502	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3110	20	2	0.65	387231860	125125	41.97	3065	3110	3065	4015	2165	3090	3094.76	5.38	1724	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	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	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
139	20240502	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3095	5	2	0.16	323468825	104599	35.09	3065	3105	3065	4015	2165	3090	3092.47	5.38	883	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.15	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
140	20240502	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3100	10	2	0.32	291694660	94345	31.65	3065	3105	3065	4015	2165	3090	3091.79	5.38	-59	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2185	20.26	1.79	12	0.13	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
141	20240502	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3100	10	2	0.32	187682785	60766	20.38	3065	3105	3065	4015	2165	3090	3088.61	5.38	773	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2185	20.26	1.79	12	0.09	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
142	20240502	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3095	5	2	0.16	152631170	49416	16.58	3065	3105	3065	4015	2165	3090	3088.70	5.38	150	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2181	20.23	1.79	12	0.07	153.00	1730.00	4070	20230619	-23.96	2940	20230726	5.27	3615	-14.38	20240125	2995	3.34	20240416	4070	-23.96	20230619	2940	5.27	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
143	20240502	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	0	3	0.00	130721915	42320	14.20	3065	3105	3065	4015	2165	3090	3088.89	5.38	470	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.06	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
144	20240502	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	0	3	0.00	116639285	37759	12.67	3065	3105	3065	4015	2165	3090	3089.04	5.38	2796	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2178	20.20	1.79	12	0.05	153.00	1730.00	4070	20230619	-24.08	2940	20230726	5.10	3615	-14.52	20240125	2995	3.17	20240416	4070	-24.08	20230619	2940	5.10	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N
145	20240502	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3100	10	2	0.32	27640170	8977	3.01	3065	3100	3065	4015	2165	3090	3078.93	5.38	6201	3170	3130	3085	3045	3000	3150	3065	71	925	100	2340	5	1	70473377	2185	20.26	1.79	12	0.01	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	5.05	N	045390	100	71 억	3792362	N	N	1	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History