KissMeData/045390/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	20240430	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	55	2	1.81	915070980	296911	127.84	3040	3125	3040	3945	2125	3035	3081.97	5.38	2206	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2178	20.20	1.79	12	0.42	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
3	20240430	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	55	2	1.81	882711180	286436	123.33	3040	3125	3040	3945	2125	3035	3081.70	5.38	175	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2178	20.20	1.79	12	0.41	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
4	20240430	140525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3105	70	2	2.31	677696680	220137	94.79	3040	3125	3040	3945	2125	3035	3078.52	5.38	2716	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2188	20.29	1.79	12	0.31	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
5	20240430	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	45	2	1.48	402633280	131506	56.62	3040	3080	3040	3945	2125	3035	3061.71	5.38	18697	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
6	20240430	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	30	2	0.99	321535140	105097	45.25	3040	3075	3040	3945	2125	3035	3059.41	5.38	17279	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2160	20.03	1.77	12	0.15	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
7	20240430	110523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3060	25	2	0.82	281534570	92044	39.63	3040	3075	3040	3945	2125	3035	3058.70	5.38	20383	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2156	20.00	1.77	12	0.13	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
8	20240430	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	30	2	0.99	164864325	53816	23.17	3040	3075	3040	3945	2125	3035	3063.48	5.38	14110	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2160	20.03	1.77	12	0.08	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
9	20240430	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3060	25	2	0.82	25577050	8381	3.61	3040	3060	3040	3945	2125	3035	3051.79	5.38	-97	3095	3065	3035	3005	2975	3080	3020	71	910	100	2300	5	1	70473377	2156	20.00	1.77	12	0.01	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	5.04	N	045390	100	71 억	3789996	N	N	1	N	N
10	20240429	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	25	2	0.83	704161515	232068	157.47	3010	3065	3005	3910	2110	3010	3034.29	5.26	74928	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2139	19.84	1.75	12	0.33	153.00	1730.00	4070	20230619	-25.43	2940	20230726	3.23	3615	-16.04	20240125	2995	1.34	20240416	4070	-25.43	20230619	2940	3.23	20230726	5.06	N	045390	100	71 억	3710245	N	N	1	N	N
11	20240429	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	35	2	1.16	665633560	219383	148.86	3010	3065	3005	3910	2110	3010	3034.12	5.26	68908	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2146	19.90	1.76	12	0.31	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	2995	1.67	20240416	4070	-25.18	20230619	2940	3.57	20230726	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
12	20240429	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	30	2	1.00	614312910	202499	137.40	3010	3065	3005	3910	2110	3010	3033.66	5.26	67123	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.29	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
13	20240429	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	40	2	1.33	462466030	152345	103.37	3010	3065	3005	3910	2110	3010	3035.65	5.26	40932	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2149	19.93	1.76	12	0.22	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	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
14	20240429	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	35	2	1.16	421401405	138840	94.21	3010	3065	3005	3910	2110	3010	3035.16	5.26	37020	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2146	19.90	1.76	12	0.20	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	2995	1.67	20240416	4070	-25.18	20230619	2940	3.57	20230726	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
15	20240429	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	35	2	1.16	379672495	125114	84.89	3010	3065	3005	3910	2110	3010	3034.61	5.26	33481	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2146	19.90	1.76	12	0.18	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	2995	1.67	20240416	4070	-25.18	20230619	2940	3.57	20230726	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
16	20240429	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	25	2	0.83	215371365	71226	48.33	3010	3045	3005	3910	2110	3010	3023.77	5.26	36084	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2139	19.84	1.75	12	0.10	153.00	1730.00	4070	20230619	-25.43	2940	20230726	3.23	3615	-16.04	20240125	2995	1.34	20240416	4070	-25.43	20230619	2940	3.23	20230726	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
17	20240429	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3025	15	2	0.50	33847860	11230	7.62	3010	3035	3010	3910	2110	3010	3014.06	5.26	1430	3053	3031	3018	2996	2983	3025	2990	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.02	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.06	N	045390	100	71 억	3710245	N	N	2	N	N
18	20240426	160520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	432788800	143614	135.84	3040	3040	3005	3915	2115	3015	3013.56	5.29	-18104	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2121	19.67	1.74	12	0.20	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
19	20240426	150520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	5	2	0.17	371879330	123376	116.70	3040	3040	3005	3915	2115	3015	3014.20	5.29	-18150	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2128	19.74	1.75	12	0.18	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4070	-25.80	20230619	2940	2.72	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
20	20240426	140518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	288706470	95752	90.57	3040	3040	3005	3915	2115	3015	3015.15	5.29	-17039	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2121	19.67	1.74	12	0.14	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
21	20240426	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	5	2	0.17	225897020	74886	70.83	3040	3040	3005	3915	2115	3015	3016.55	5.29	-17024	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2128	19.74	1.75	12	0.11	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4070	-25.80	20230619	2940	2.72	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
22	20240426	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	5	2	0.17	167429515	55486	52.48	3040	3040	3005	3915	2115	3015	3017.51	5.29	-13592	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2128	19.74	1.75	12	0.08	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4070	-25.80	20230619	2940	2.72	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
23	20240426	110518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	132702750	43957	41.58	3040	3040	3010	3915	2115	3015	3018.92	5.29	-12754	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2121	19.67	1.74	12	0.06	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
24	20240426	100518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	10	2	0.33	50173600	16580	15.68	3040	3040	3015	3915	2115	3015	3026.15	5.29	741	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2132	19.77	1.75	12	0.02	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
25	20240426	090521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	15	2	0.50	18037975	5953	5.63	3040	3040	3025	3915	2115	3015	3030.06	5.29	3246	3068	3041	3028	3001	2988	3035	2995	71	900	100	2290	5	1	70473377	2135	19.80	1.75	12	0.01	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4070	-25.55	20230619	2940	3.06	20230726	5.09	N	045390	100	71 억	3728335	N	N	2	N	N
26	20240425	160515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-25	5	-0.82	314448625	103667	54.58	3030	3055	3015	3950	2130	3040	3033.27	5.24	32416	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2125	19.71	1.74	12	0.15	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
27	20240425	150519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-10	5	-0.33	289583010	95429	50.24	3030	3055	3020	3950	2130	3040	3034.54	5.24	33224	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2135	19.80	1.75	12	0.14	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4070	-25.55	20230619	2940	3.06	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
28	20240425	140516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-10	5	-0.33	254354350	83783	44.11	3030	3055	3020	3950	2130	3040	3035.87	5.24	33604	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2135	19.80	1.75	12	0.12	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4070	-25.55	20230619	2940	3.06	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
29	20240425	130519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	0	3	0.00	204179135	67207	35.38	3030	3055	3020	3950	2130	3040	3038.06	5.24	24823	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2142	19.87	1.76	12	0.10	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
30	20240425	120516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-5	5	-0.16	166318295	54712	28.80	3030	3055	3020	3950	2130	3040	3039.89	5.24	22734	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2139	19.84	1.75	12	0.08	153.00	1730.00	4070	20230619	-25.43	2940	20230726	3.23	3615	-16.04	20240125	2995	1.34	20240416	4070	-25.43	20230619	2940	3.23	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
31	20240425	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	5	2	0.16	129826645	42701	22.48	3030	3055	3020	3950	2130	3040	3040.37	5.24	22017	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2146	19.90	1.76	12	0.06	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	2995	1.67	20240416	4070	-25.18	20230619	2940	3.57	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
32	20240425	100516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	10	2	0.33	79145890	26033	13.71	3030	3055	3020	3950	2130	3040	3040.21	5.24	13151	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2149	19.93	1.76	12	0.04	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	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
33	20240425	090518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-5	5	-0.16	22351305	7386	3.89	3030	3050	3020	3950	2130	3040	3026.17	5.24	2605	3076	3057	3036	3017	2996	3067	3027	71	910	100	2310	5	1	70473377	2139	19.84	1.75	12	0.01	153.00	1730.00	4070	20230619	-25.43	2940	20230726	3.23	3615	-16.04	20240125	2995	1.34	20240416	4070	-25.43	20230619	2940	3.23	20230726	5.11	N	045390	100	71 억	3695790	N	N	2	N	N
34	20240424	160515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	574276190	189002	123.21	3015	3055	3015	3910	2110	3010	3038.46	5.20	32318	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.27	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.09	N	045390	100	71 억	3663601	N	N	2	N	N
35	20240424	150515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	529920215	174378	113.68	3015	3055	3015	3910	2110	3010	3038.92	5.20	29504	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.25	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
36	20240424	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	488489435	160757	104.80	3015	3055	3015	3910	2110	3010	3038.68	5.20	23163	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.23	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
37	20240424	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	416653475	137109	89.38	3015	3055	3015	3910	2110	3010	3038.85	5.20	18645	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.19	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
38	20240424	120516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	35	2	1.16	385824385	126986	82.78	3015	3055	3015	3910	2110	3010	3038.32	5.20	12850	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2146	19.90	1.76	12	0.18	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	2995	1.67	20240416	4070	-25.18	20230619	2940	3.57	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
39	20240424	110514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	228182075	75201	49.02	3015	3050	3015	3910	2110	3010	3034.30	5.20	5654	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.11	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
40	20240424	100513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	128526205	42388	27.63	3015	3045	3015	3910	2110	3010	3032.14	5.20	2914	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.06	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
41	20240424	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	20	2	0.66	16471240	5457	3.56	3015	3035	3015	3910	2110	3010	3018.37	5.20	-14	3060	3035	3020	2995	2980	3027	2987	71	900	100	2280	5	1	70473377	2135	19.80	1.75	12	0.01	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4070	-25.55	20230619	2940	3.06	20230726	5.09	N	045390	100	71 억	3663601	N	N	3	N	N
42	20240423	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	454931575	150691	84.82	3020	3045	3005	3915	2115	3015	3018.98	5.24	-28222	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2121	19.67	1.74	12	0.21	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
43	20240423	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	0	3	0.00	442367365	146519	82.47	3020	3045	3005	3915	2115	3015	3019.18	5.24	-26958	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2125	19.71	1.74	12	0.21	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
44	20240423	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	0	3	0.00	380468430	125981	70.91	3020	3045	3005	3915	2115	3015	3020.05	5.24	-21785	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2125	19.71	1.74	12	0.18	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
45	20240423	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	0	3	0.00	313041380	103561	58.29	3020	3045	3005	3915	2115	3015	3022.77	5.24	-20981	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2125	19.71	1.74	12	0.15	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
46	20240423	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	0	3	0.00	274067635	90633	51.02	3020	3045	3005	3915	2115	3015	3023.93	5.24	-16482	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2125	19.71	1.74	12	0.13	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
47	20240423	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	252080345	83326	46.90	3020	3045	3010	3915	2115	3015	3025.23	5.24	-16867	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2121	19.67	1.74	12	0.12	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
48	20240423	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	10	2	0.33	140502365	46306	26.06	3020	3045	3020	3915	2115	3015	3034.22	5.24	1301	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2132	19.77	1.75	12	0.07	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
49	20240423	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	20	2	0.66	2357135	780	0.44	3020	3035	3020	3915	2115	3015	3021.98	5.24	39	3048	3031	3018	3001	2988	3030	3000	71	900	100	2290	5	1	70473377	2139	19.84	1.75	12	0.00	153.00	1730.00	4070	20230619	-25.43	2940	20230726	3.23	3615	-16.04	20240125	2995	1.34	20240416	4070	-25.43	20230619	2940	3.23	20230726	5.09	N	045390	100	71 억	3691758	N	N	3	N	N
50	20240422	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-5	5	-0.17	526349835	174618	83.45	3015	3035	3005	3925	2115	3020	3014.29	5.22	11642	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2125	19.71	1.74	12	0.25	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.09	N	045390	100	71 억	3680109	N	N	3	N	N
51	20240422	150510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-10	5	-0.33	497115335	164918	78.82	3015	3035	3005	3925	2115	3020	3014.31	5.22	11668	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2121	19.67	1.74	12	0.23	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
52	20240422	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	0	3	0.00	410223135	136049	65.02	3015	3035	3005	3925	2115	3020	3015.26	5.22	11824	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2128	19.74	1.75	12	0.19	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4070	-25.80	20230619	2940	2.72	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
53	20240422	130509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-10	5	-0.33	374074575	124073	59.30	3015	3035	3005	3925	2115	3020	3014.95	5.22	11978	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2121	19.67	1.74	12	0.18	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
54	20240422	120509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-10	5	-0.33	307796845	102078	48.78	3015	3035	3005	3925	2115	3020	3015.30	5.22	10954	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2121	19.67	1.74	12	0.14	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
55	20240422	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-5	5	-0.17	254991230	84550	40.41	3015	3035	3005	3925	2115	3020	3015.86	5.22	10394	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2125	19.71	1.74	12	0.12	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
56	20240422	100510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	0	3	0.00	176722625	58590	28.00	3015	3035	3005	3925	2115	3020	3016.25	5.22	13796	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2128	19.74	1.75	12	0.08	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4070	-25.80	20230619	2940	2.72	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
57	20240422	090510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	0	3	0.00	26790455	8882	4.24	3015	3035	3015	3925	2115	3020	3016.21	5.22	326	3076	3047	3021	2992	2966	3035	2980	71	905	100	2290	5	1	70473377	2128	19.74	1.75	12	0.01	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4070	-25.80	20230619	2940	2.72	20230726	5.09	N	045390	100	71 억	3680109	N	N	5	N	N
58	20240419	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-30	5	-0.98	600088900	199337	120.42	3045	3050	2995	3965	2135	3050	3010.42	5.25	-21324	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2128	19.74	1.75	12	0.28	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240419	4070	-25.80	20230619	2940	2.72	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
59	20240419	150453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-40	5	-1.31	582857200	193618	116.97	3045	3050	2995	3965	2135	3050	3010.34	5.25	-21038	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2121	19.67	1.74	12	0.27	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240419	4070	-26.04	20230619	2940	2.38	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
60	20240419	140447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-35	5	-1.15	557603345	185231	111.90	3045	3050	2995	3965	2135	3050	3010.31	5.25	-21110	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2125	19.71	1.74	12	0.26	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240419	4070	-25.92	20230619	2940	2.55	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
61	20240419	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-45	5	-1.48	524578550	174274	105.28	3045	3050	2995	3965	2135	3050	3010.07	5.25	-23008	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2118	19.64	1.74	12	0.25	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240419	4070	-26.17	20230619	2940	2.21	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
62	20240419	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-50	5	-1.64	465087075	154452	93.31	3045	3050	2995	3965	2135	3050	3011.20	5.25	-24874	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2114	19.61	1.73	12	0.22	153.00	1730.00	4070	20230619	-26.29	2940	20230726	2.04	3615	-17.01	20240125	2995	0.17	20240419	4070	-26.29	20230619	2940	2.04	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
63	20240419	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-50	5	-1.64	277853975	92032	55.60	3045	3050	3000	3965	2135	3050	3019.09	5.25	-15292	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2114	19.61	1.73	12	0.13	153.00	1730.00	4070	20230619	-26.29	2940	20230726	2.04	3615	-17.01	20240125	2995	0.17	20240416	4070	-26.29	20230619	2940	2.04	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
64	20240419	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-20	5	-0.66	102855070	33963	20.52	3045	3050	3020	3965	2135	3050	3028.43	5.25	9149	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2135	19.80	1.75	12	0.05	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4070	-25.55	20230619	2940	3.06	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
65	20240419	090447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-10	5	-0.33	3869235	1275	0.77	3045	3050	3030	3965	2135	3050	3034.43	5.25	0	3103	3076	3038	3011	2973	3090	3025	71	915	100	2310	5	1	70473377	2142	19.87	1.76	12	0.00	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.12	N	045390	100	71 억	3701433	N	N	5	N	N
66	20240418	160446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	40	2	1.33	496411760	163250	104.01	3005	3065	3000	3910	2110	3010	3040.94	5.18	54312	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2149	19.93	1.76	12	0.23	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	5.20	N	045390	100	71 억	3647121	N	N	5	N	N
67	20240418	150447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	45	2	1.50	474941410	156214	99.53	3005	3065	3000	3910	2110	3010	3040.46	5.18	53358	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2153	19.97	1.77	12	0.22	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	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
68	20240418	140450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	441385165	145196	92.51	3005	3065	3000	3910	2110	3010	3040.07	5.18	51784	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.21	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4070	-25.31	20230619	2940	3.40	20230726	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
69	20240418	130448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	35	2	1.16	350933085	115500	73.59	3005	3065	3000	3910	2110	3010	3038.55	5.18	44319	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2146	19.90	1.76	12	0.16	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	2995	1.67	20240416	4070	-25.18	20230619	2940	3.57	20230726	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
70	20240418	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	40	2	1.33	318406170	104806	66.77	3005	3065	3000	3910	2110	3010	3038.24	5.18	42100	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2149	19.93	1.76	12	0.15	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	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
71	20240418	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	40	2	1.33	287106040	94524	60.22	3005	3065	3000	3910	2110	3010	3037.59	5.18	36956	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2149	19.93	1.76	12	0.13	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	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
72	20240418	100449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	45	2	1.50	198870390	65575	41.78	3005	3065	3000	3910	2110	3010	3032.96	5.18	26114	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	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	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
73	20240418	090447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	0	3	0.00	16806445	5591	3.56	3005	3025	3000	3910	2110	3010	3005.41	5.18	2232	3050	3030	3015	2995	2980	3040	3005	71	900	100	2280	5	1	70473377	2121	19.67	1.74	12	0.01	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.20	N	045390	100	71 억	3647121	N	N	7	N	N
74	20240417	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	5	2	0.17	464044930	153819	50.40	3000	3035	3000	3905	2105	3005	3016.84	5.13	34711	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2121	19.67	1.74	12	0.22	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.23	N	045390	100	71 억	3612406	N	N	7	N	N
75	20240417	150451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	20	2	0.67	392041630	129916	42.57	3000	3035	3000	3905	2105	3005	3017.65	5.13	29619	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.18	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
76	20240417	140447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	20	2	0.67	281742545	93464	30.63	3000	3030	3000	3905	2105	3005	3014.45	5.13	21629	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.13	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
77	20240417	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	20	2	0.67	248867455	82575	27.06	3000	3030	3000	3905	2105	3005	3013.84	5.13	18775	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.12	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
78	20240417	120449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	20	2	0.67	240366035	79761	26.14	3000	3030	3000	3905	2105	3005	3013.58	5.13	18315	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.11	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4070	-25.68	20230619	2940	2.89	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
79	20240417	110451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	10	2	0.33	196653885	65266	21.39	3000	3030	3000	3905	2105	3005	3013.11	5.13	15837	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2125	19.71	1.74	12	0.09	153.00	1730.00	4070	20230619	-25.92	2940	20230726	2.55	3615	-16.60	20240125	2995	0.67	20240416	4070	-25.92	20230619	2940	2.55	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
80	20240417	100447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	25	2	0.83	136434235	45283	14.84	3000	3030	3000	3905	2105	3005	3012.92	5.13	15219	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2135	19.80	1.75	12	0.06	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4070	-25.55	20230619	2940	3.06	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
81	20240417	090444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	0	3	0.00	59634715	19861	6.51	3000	3030	3000	3905	2105	3005	3002.60	5.13	6686	3071	3037	3016	2982	2961	3027	2972	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.03	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	4070	-26.17	20230619	2940	2.21	20230726	5.23	N	045390	100	71 억	3612406	N	N	10	N	N
82	20240416	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-45	5	-1.48	894480520	297526	96.27	3020	3050	2995	3965	2135	3050	3006.39	5.07	-5385	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2118	19.64	1.74	12	0.42	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	4070	-26.17	20230619	2940	2.21	20230726	5.26	N	045390	100	71 억	3575762	N	N	10	N	N
83	20240416	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-40	5	-1.31	849183500	282458	91.39	3020	3050	2995	3965	2135	3050	3006.41	5.07	-5327	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2121	19.67	1.74	12	0.40	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
84	20240416	140445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-45	5	-1.48	784780140	261032	84.46	3020	3050	2995	3965	2135	3050	3006.45	5.07	-4537	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2118	19.64	1.74	12	0.37	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	4070	-26.17	20230619	2940	2.21	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
85	20240416	130447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-45	5	-1.48	668433500	222228	71.90	3020	3050	2995	3965	2135	3050	3007.87	5.07	-2665	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2118	19.64	1.74	12	0.32	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	4070	-26.17	20230619	2940	2.21	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
86	20240416	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-40	5	-1.31	584429430	194229	62.85	3020	3050	2995	3965	2135	3050	3008.97	5.07	-3	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2121	19.67	1.74	12	0.28	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
87	20240416	110447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-40	5	-1.31	435255175	144559	46.77	3020	3050	3000	3965	2135	3050	3010.92	5.07	-2578	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2121	19.67	1.74	12	0.21	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	3000	0.33	20240416	4070	-26.04	20230619	2940	2.38	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
88	20240416	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-25	5	-0.82	123184010	40771	13.19	3020	3050	3010	3965	2135	3050	3021.36	5.07	531	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2132	19.77	1.75	12	0.06	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	3005	0.67	20240415	4070	-25.68	20230619	2940	2.89	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
89	20240416	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	0	3	0.00	17834540	5899	1.91	3020	3050	3020	3965	2135	3050	3023.32	5.07	545	3100	3075	3040	3015	2980	3057	2997	71	915	100	2310	5	1	70473377	2149	19.93	1.76	12	0.01	153.00	1730.00	4070	20230619	-25.06	2940	20230726	3.74	3615	-15.63	20240125	3005	1.50	20240415	4070	-25.06	20230619	2940	3.74	20230726	5.26	N	045390	100	71 억	3575762	N	N	2	N	N
90	20240415	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-30	5	-0.97	933245640	308435	293.84	3065	3065	3005	4000	2160	3080	3025.74	5.16	-61144	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2149	19.93	1.76	12	0.44	153.00	1730.00	4070	20230619	-25.06	2940	20230726	3.74	3615	-15.63	20240125	3005	1.50	20240415	4070	-25.06	20230619	2940	3.74	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
91	20240415	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	-35	5	-1.14	880459315	291133	277.36	3065	3065	3005	4000	2160	3080	3024.25	5.16	-58257	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2146	19.90	1.76	12	0.41	153.00	1730.00	4070	20230619	-25.18	2940	20230726	3.57	3615	-15.77	20240125	3005	1.33	20240415	4070	-25.18	20230619	2940	3.57	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
92	20240415	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-45	5	-1.46	808983815	267611	254.95	3065	3065	3005	4000	2160	3080	3022.98	5.16	-49672	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2139	19.84	1.75	12	0.38	153.00	1730.00	4070	20230619	-25.43	2940	20230726	3.23	3615	-16.04	20240125	3005	1.00	20240415	4070	-25.43	20230619	2940	3.23	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
93	20240415	130436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-70	5	-2.27	748695995	247680	235.96	3065	3065	3005	4000	2160	3080	3022.84	5.16	-46018	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2121	19.67	1.74	12	0.35	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	3005	0.17	20240415	4070	-26.04	20230619	2940	2.38	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
94	20240415	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-70	5	-2.27	625621675	206783	197.00	3065	3065	3005	4000	2160	3080	3025.50	5.16	-44474	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2121	19.67	1.74	12	0.29	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	3005	0.17	20240415	4070	-26.04	20230619	2940	2.38	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
95	20240415	110441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-55	5	-1.79	386939700	127590	121.55	3065	3065	3015	4000	2160	3080	3032.68	5.16	-34379	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2132	19.77	1.75	12	0.18	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	3015	0.33	20240415	4070	-25.68	20230619	2940	2.89	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
96	20240415	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-50	5	-1.62	283694755	93482	89.06	3065	3065	3015	4000	2160	3080	3034.75	5.16	-26211	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2135	19.80	1.75	12	0.13	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	3015	0.50	20240415	4070	-25.55	20230619	2940	3.06	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
97	20240415	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-40	5	-1.30	93951550	30770	29.31	3065	3065	3020	4000	2160	3080	3053.35	5.16	-15838	3103	3091	3078	3066	3053	3097	3072	71	920	100	2340	5	1	70473377	2142	19.87	1.76	12	0.04	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	3020	0.66	20240415	4070	-25.31	20230619	2940	3.40	20230726	5.29	N	045390	100	71 억	3636906	N	N	2	N	N
98	20240412	160440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	322454920	104771	47.14	3075	3090	3065	3995	2155	3075	3077.64	5.16	1787	3135	3105	3080	3050	3025	3092	3037	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.15	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	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
99	20240412	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	0	3	0.00	297117240	96541	43.43	3075	3090	3065	3995	2155	3075	3077.63	5.16	1820	3135	3105	3080	3050	3025	3092	3037	71	920	100	2330	5	1	70473377	2167	20.10	1.78	12	0.14	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	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
100	20240412	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	275128010	89393	40.22	3075	3090	3065	3995	2155	3075	3077.74	5.16	3748	3135	3105	3080	3050	3025	3092	3037	71	920	100	2330	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	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
101	20240412	130435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	10	2	0.33	237762925	77250	34.76	3075	3090	3065	3995	2155	3075	3077.84	5.16	3748	3135	3105	3080	3050	3025	3092	3037	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	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
102	20240412	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	186534480	60616	27.27	3075	3090	3065	3995	2155	3075	3077.31	5.16	4729	3135	3105	3080	3050	3025	3092	3037	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.09	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	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
103	20240412	110435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	10	2	0.33	154971035	50379	22.67	3075	3090	3065	3995	2155	3075	3076.10	5.16	4126	3135	3105	3080	3050	3025	3092	3037	71	920	100	2330	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	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
104	20240412	100437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	10	2	0.33	83452965	27135	12.21	3075	3090	3065	3995	2155	3075	3075.47	5.16	746	3135	3105	3080	3050	3025	3092	3037	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.04	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	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
105	20240412	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	5	2	0.16	13385060	4351	1.96	3075	3090	3075	3995	2155	3075	3076.32	5.16	410	3135	3105	3080	3050	3025	3092	3037	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	5.31	N	045390	100	71 억	3635119	N	N	2	N	N
106	20240411	160433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-35	5	-1.13	668075110	217437	74.92	3110	3110	3055	4040	2180	3110	3072.50	5.22	-43631	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2167	20.10	1.78	12	0.31	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	5.36	N	045390	100	71 억	3678768	N	N	2	N	N
107	20240411	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-30	5	-0.96	656550775	213693	73.63	3110	3110	3055	4040	2180	3110	3072.40	5.22	-43720	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2171	20.13	1.78	12	0.30	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	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
108	20240411	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-35	5	-1.13	542066965	176514	60.82	3110	3110	3055	4040	2180	3110	3070.96	5.22	-40410	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2167	20.10	1.78	12	0.25	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	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
109	20240411	130430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-40	5	-1.29	486038510	158281	54.54	3110	3110	3055	4040	2180	3110	3070.73	5.22	-39525	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2164	20.07	1.77	12	0.22	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3050	0.66	20240320	4070	-24.57	20230619	2940	4.42	20230726	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
110	20240411	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-35	5	-1.13	442956705	144240	49.70	3110	3110	3055	4040	2180	3110	3070.97	5.22	-37680	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2167	20.10	1.78	12	0.20	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	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
111	20240411	110433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-35	5	-1.13	387744730	126269	43.51	3110	3110	3055	4040	2180	3110	3070.78	5.22	-36528	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	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	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
112	20240411	100438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-30	5	-0.96	329125010	107224	36.95	3110	3110	3055	4040	2180	3110	3069.51	5.22	-32992	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2171	20.13	1.78	12	0.15	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	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
113	20240411	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-30	5	-0.96	62891930	20337	7.01	3110	3110	3080	4040	2180	3110	3092.49	5.22	-10301	3193	3151	3118	3076	3043	3135	3060	71	930	100	2360	5	1	70473377	2171	20.13	1.78	12	0.03	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	5.36	N	045390	100	71 억	3678768	N	N	0	N	N
114	20240409	160429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-45	5	-1.43	891053690	286435	71.57	3140	3160	3085	4100	2210	3155	3110.84	5.26	-29079	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2192	20.33	1.80	12	0.41	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	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
115	20240409	150431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-45	5	-1.43	818183640	262975	65.71	3140	3160	3085	4100	2210	3155	3111.26	5.26	-9258	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2192	20.33	1.80	12	0.37	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	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
116	20240409	140434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-45	5	-1.43	684738970	219913	54.95	3140	3160	3085	4100	2210	3155	3113.68	5.26	-3310	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2192	20.33	1.80	12	0.31	153.00	1730.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3050	1.97	20240320	4070	-23.59	20230619	2940	5.78	20230726	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
117	20240409	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-55	5	-1.74	640517595	205672	51.39	3140	3160	3085	4100	2210	3155	3114.27	5.26	1714	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2185	20.26	1.79	12	0.29	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	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
118	20240409	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-55	5	-1.74	572837880	183802	45.93	3140	3160	3090	4100	2210	3155	3116.60	5.26	4371	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	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	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
119	20240409	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-55	5	-1.74	384400600	122963	30.72	3140	3160	3100	4100	2210	3155	3126.15	5.26	-16388	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2185	20.26	1.79	12	0.17	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
120	20240409	100427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	-10	5	-0.32	128411110	40811	10.20	3140	3160	3130	4100	2210	3155	3146.48	5.26	-11104	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2216	20.56	1.82	12	0.06	153.00	1730.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3050	3.11	20240320	4070	-22.73	20230619	2940	6.97	20230726	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
121	20240409	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	5	2	0.16	44385865	14102	3.52	3140	3160	3140	4100	2210	3155	3147.49	5.26	-3342	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2227	20.65	1.83	12	0.02	153.00	1730.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3050	3.61	20240320	4070	-22.36	20230619	2940	7.48	20230726	5.38	N	045390	100	71 억	3707493	N	N	0	N	N
122	20240408	160425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	20	2	0.64	1258419740	398845	199.50	3140	3185	3120	4075	2195	3135	3155.16	5.22	25498	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2223	20.62	1.82	12	0.57	153.00	1730.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3050	3.44	20240320	4070	-22.48	20230619	2940	7.31	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
123	20240408	150431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	25	2	0.80	1148477265	363963	182.05	3140	3185	3120	4075	2195	3135	3155.48	5.22	20777	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2227	20.65	1.83	12	0.52	153.00	1730.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3050	3.61	20240320	4070	-22.36	20230619	2940	7.48	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
124	20240408	140432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3150	15	2	0.48	1014467310	321432	160.78	3140	3185	3120	4075	2195	3135	3156.09	5.22	21177	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2220	20.59	1.82	12	0.46	153.00	1730.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3050	3.28	20240320	4070	-22.60	20230619	2940	7.14	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
125	20240408	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	20	2	0.64	918524310	290977	145.55	3140	3185	3120	4075	2195	3135	3156.69	5.22	21962	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2223	20.62	1.82	12	0.41	153.00	1730.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3050	3.44	20240320	4070	-22.48	20230619	2940	7.31	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
126	20240408	120431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	30	2	0.96	838233150	265563	132.83	3140	3185	3120	4075	2195	3135	3156.44	5.22	23986	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2230	20.69	1.83	12	0.38	153.00	1730.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3050	3.77	20240320	4070	-22.24	20230619	2940	7.65	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
127	20240408	110432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	30	2	0.96	740531050	234661	117.38	3140	3185	3120	4075	2195	3135	3155.75	5.22	28578	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2230	20.69	1.83	12	0.33	153.00	1730.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3050	3.77	20240320	4070	-22.24	20230619	2940	7.65	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
128	20240408	100427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	30	2	0.96	490524895	155779	77.92	3140	3170	3120	4075	2195	3135	3148.85	5.22	38616	3165	3150	3120	3105	3075	3157	3112	71	940	100	2380	5	1	70473377	2230	20.69	1.83	12	0.22	153.00	1730.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3050	3.77	20240320	4070	-22.24	20230619	2940	7.65	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
129	20240408	090431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-10	5	-0.32	15575145	4965	2.48	3140	3145	3125	4075	2195	3135	3136.99	5.22	875	3165	3150	3120	3105	3075	3157	3112	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	3050	2.46	20240320	4070	-23.22	20230619	2940	6.29	20230726	5.38	N	045390	100	71 억	3682120	N	N	0	N	N
130	20240405	160431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	20	2	0.64	617403290	198159	103.41	3105	3135	3090	4045	2185	3115	3115.67	5.17	35961	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	5	1	70473377	2209	20.49	1.81	12	0.28	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	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
131	20240405	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	5	2	0.16	524805345	168551	87.96	3105	3130	3090	4045	2185	3115	3113.63	5.17	31963	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.24	153.00	1730.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3050	2.30	20240320	4070	-23.34	20230619	2940	6.12	20230726	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
132	20240405	140426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	5	2	0.16	478390140	153671	80.19	3105	3130	3090	4045	2185	3115	3113.08	5.17	27898	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	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	3050	2.30	20240320	4070	-23.34	20230619	2940	6.12	20230726	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
133	20240405	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	10	2	0.32	380078280	122058	63.70	3105	3130	3090	4045	2185	3115	3113.92	5.17	21463	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	5	1	70473377	2202	20.42	1.81	12	0.17	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	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
134	20240405	120427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	5	2	0.16	340964915	109516	57.15	3105	3130	3090	4045	2185	3115	3113.38	5.17	17823	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.16	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	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
135	20240405	110430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	0	3	0.00	240934100	77478	40.43	3105	3125	3090	4045	2185	3115	3109.71	5.17	11513	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	5	1	70473377	2195	20.36	1.80	12	0.11	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	3050	2.13	20240320	4070	-23.46	20230619	2940	5.95	20230726	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
136	20240405	100356	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	5	2	0.16	128121515	41246	21.52	3105	3120	3090	4045	2185	3115	3106.28	5.17	12511	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	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	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
137	20240405	090424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-10	5	-0.32	25119335	8108	4.23	3105	3110	3090	4045	2185	3115	3098.09	5.17	1527	3145	3130	3105	3090	3065	3137	3097	71	930	100	2360	5	1	70473377	2188	20.29	1.79	12	0.01	153.00	1730.00	4070	20230619	-23.71	2940	20230726	5.61	3615	-14.11	20240125	3050	1.80	20240320	4070	-23.71	20230619	2940	5.61	20230726	5.41	N	045390	100	71 억	3646159	N	N	1	N	N
138	20240404	160423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	40	2	1.30	589851595	190102	106.16	3080	3120	3080	3995	2155	3075	3102.81	5.06	77091	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2195	20.36	1.80	12	0.27	153.00	1730.00	4070	20230619	-23.46	2940	20230726	5.95	3615	-13.83	20240125	3050	2.13	20240320	4070	-23.46	20230619	2940	5.95	20230726	5.44	N	045390	100	71 억	3569068	N	N	1	N	N
139	20240404	150422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	35	2	1.14	562163365	181204	101.19	3080	3120	3080	3995	2155	3075	3102.38	5.06	73571	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2192	20.33	1.80	12	0.26	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	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
140	20240404	140423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	25	2	0.81	501746295	161735	90.32	3080	3120	3080	3995	2155	3075	3102.27	5.06	65326	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.23	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	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
141	20240404	130419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	25	2	0.81	453795150	146275	81.69	3080	3120	3080	3995	2155	3075	3102.34	5.06	60841	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.21	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	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
142	20240404	120421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	30	2	0.98	342338875	110374	61.64	3080	3120	3080	3995	2155	3075	3101.63	5.06	56179	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2188	20.29	1.79	12	0.16	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	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
143	20240404	110421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	30	2	0.98	293234200	94566	52.81	3080	3120	3080	3995	2155	3075	3100.84	5.06	52138	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2188	20.29	1.79	12	0.13	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	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
144	20240404	100421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	35	2	1.14	217730820	70199	39.20	3080	3120	3080	3995	2155	3075	3101.62	5.06	40947	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	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	3050	1.97	20240320	4070	-23.59	20230619	2940	5.78	20230726	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
145	20240404	090422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	10	2	0.33	28646610	9274	5.18	3080	3095	3080	3995	2155	3075	3088.92	5.06	786	3115	3095	3080	3060	3045	3087	3052	71	920	100	2330	5	1	70473377	2174	20.16	1.78	12	0.01	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	5.44	N	045390	100	71 억	3569068	N	N	2	N	N
146	20240403	160422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-30	5	-0.97	547236965	177792	54.02	3100	3100	3065	4035	2175	3105	3077.96	5.09	-20458	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	5	1	70473377	2167	20.10	1.78	12	0.25	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	3589521	N	N	2	N	N
147	20240403	150419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-25	5	-0.81	468493570	152209	46.25	3100	3100	3065	4035	2175	3105	3077.96	5.09	-14332	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	5	1	70473377	2171	20.13	1.78	12	0.22	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	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
148	20240403	140418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-25	5	-0.81	419237385	136210	41.39	3100	3100	3065	4035	2175	3105	3077.88	5.09	-9540	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	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	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
149	20240403	130418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-20	5	-0.64	384098725	124797	37.92	3100	3100	3065	4035	2175	3105	3077.79	5.09	-8834	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	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	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
150	20240403	120419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-25	5	-0.81	343674970	111670	33.93	3100	3100	3065	4035	2175	3105	3077.59	5.09	-3624	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	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	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
151	20240403	110418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-35	5	-1.13	307246555	99817	30.33	3100	3100	3065	4035	2175	3105	3078.10	5.09	-2802	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	5	1	70473377	2164	20.07	1.77	12	0.14	153.00	1730.00	4070	20230619	-24.57	2940	20230726	4.42	3615	-15.08	20240125	3050	0.66	20240320	4070	-24.57	20230619	2940	4.42	20230726	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
152	20240403	100419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-20	5	-0.64	224425275	72891	22.15	3100	3100	3065	4035	2175	3105	3078.92	5.09	-7046	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	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	3050	1.15	20240320	4070	-24.20	20230619	2940	4.93	20230726	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
153	20240403	090420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-25	5	-0.81	49895920	16188	4.92	3100	3100	3075	4035	2175	3105	3082.28	5.09	-11771	3188	3146	3118	3076	3048	3132	3062	71	930	100	2350	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	3050	0.98	20240320	4070	-24.32	20230619	2940	4.76	20230726	5.45	N	045390	100	71 억	3589521	N	N	5	N	N
154	20240402	160411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-50	5	-1.58	1018668225	327617	107.20	3145	3160	3090	4100	2210	3155	3109.24	5.12	-17355	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2188	20.29	1.79	12	0.46	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	5.56	N	045390	100	71 억	3606752	N	N	5	N	N
155	20240402	150418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-50	5	-1.58	954522750	306954	100.44	3145	3160	3090	4100	2210	3155	3109.49	5.12	-17481	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2188	20.29	1.79	12	0.44	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	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
156	20240402	140419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-65	5	-2.06	883316545	283971	92.92	3145	3160	3090	4100	2210	3155	3110.41	5.12	-10562	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2178	20.20	1.79	12	0.40	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	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
157	20240402	130413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-55	5	-1.74	803626650	258207	84.49	3145	3160	3090	4100	2210	3155	3112.15	5.12	-3232	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2185	20.26	1.79	12	0.37	153.00	1730.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3050	1.64	20240320	4070	-23.83	20230619	2940	5.44	20230726	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
158	20240402	120412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-45	5	-1.43	708794040	227564	74.46	3145	3160	3095	4100	2210	3155	3114.50	5.12	-2437	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2192	20.33	1.80	12	0.32	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	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
159	20240402	110413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-50	5	-1.58	455119335	145777	47.70	3145	3160	3100	4100	2210	3155	3121.77	5.12	-859	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2188	20.29	1.79	12	0.21	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	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
160	20240402	100414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-30	5	-0.95	270254045	86322	28.24	3145	3160	3110	4100	2210	3155	3130.45	5.12	-14	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2202	20.42	1.81	12	0.12	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	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
161	20240402	090413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	-5	5	-0.16	25820400	8195	2.68	3145	3155	3145	4100	2210	3155	3150.07	5.12	5348	3191	3172	3146	3127	3101	3182	3137	71	945	100	2390	5	1	70473377	2220	20.59	1.82	12	0.01	153.00	1730.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3050	3.28	20240320	4070	-22.60	20230619	2940	7.14	20230726	5.56	N	045390	100	71 억	3606752	N	N	3	N	N
162	20240401	160411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	950781195	302285	63.33	3135	3165	3120	4060	2190	3125	3145.30	5.03	59469	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2223	20.62	1.82	12	0.43	153.00	1730.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3050	3.44	20240320	4070	-22.48	20230619	2940	7.31	20230726	5.43	N	045390	100	71 억	3547407	N	N	3	N	N
163	20240401	150413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	25	2	0.80	845550485	268914	56.34	3135	3165	3120	4060	2190	3125	3144.32	5.03	59346	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2220	20.59	1.82	12	0.38	153.00	1730.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3050	3.28	20240320	4070	-22.60	20230619	2940	7.14	20230726	5.43	N	045390	100	71 억	3547407	N	N	0	N	N
164	20240401	140411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	10	2	0.32	756012025	240375	50.36	3135	3165	3120	4060	2190	3125	3145.14	5.03	48511	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	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	5.43	N	045390	100	71 억	3547407	N	N	0	N	N
165	20240401	130411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	25	2	0.80	635596075	202049	42.33	3135	3165	3120	4060	2190	3125	3145.75	5.03	44243	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2220	20.59	1.82	12	0.29	153.00	1730.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3050	3.28	20240320	4070	-22.60	20230619	2940	7.14	20230726	5.43	N	045390	100	71 억	3547407	N	N	0	N	N
166	20240401	120414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	605494250	192510	40.33	3135	3165	3120	4060	2190	3125	3145.26	5.03	42395	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2223	20.62	1.82	12	0.27	153.00	1730.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3050	3.44	20240320	4070	-22.48	20230619	2940	7.31	20230726	5.43	N	045390	100	71 억	3547407	N	N	0	N	N
167	20240401	110412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	540150610	171822	36.00	3135	3165	3120	4060	2190	3125	3143.66	5.03	30488	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2223	20.62	1.82	12	0.24	153.00	1730.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3050	3.44	20240320	4070	-22.48	20230619	2940	7.31	20230726	5.43	N	045390	100	71 억	3547407	N	N	0	N	N
168	20240401	100410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	302430725	96507	20.22	3135	3155	3120	4060	2190	3125	3133.77	5.03	23996	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2223	20.62	1.82	12	0.14	153.00	1730.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3050	3.44	20240320	4070	-22.48	20230619	2940	7.31	20230726	5.43	N	045390	100	71 억	3547407	N	N	0	N	N
169	20240401	090410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	15	2	0.48	27396280	8733	1.83	3135	3145	3130	4060	2190	3125	3137.10	5.03	-1075	3235	3180	3140	3085	3045	3160	3065	71	935	100	2370	5	1	70473377	2213	20.52	1.82	12	0.01	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	5.43	N	045390	100	71 억	3547407	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History