KissMeData/045390/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	10	2	0.34	1191231120	396094	227.12	2995	3035	2975	3880	2090	2985	3007.46	4.71	0	-9335	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2111	19.58	1.73	12	0.56	153.00	1730.00	3970	20231123	-24.56	2940	20230726	1.87	3615	-17.15	20240125	2975	0.67	20240628	3970	-24.56	20231123	2940	1.87	20230726	4.97	N	045390	100	71 억	3321796	N	N	2	N	N
3	20240628	150527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	10	2	0.34	1154184495	383725	220.03	2995	3035	2975	3880	2090	2985	3007.84	4.71	0	-11182	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2111	19.58	1.73	12	0.54	153.00	1730.00	3970	20231123	-24.56	2940	20230726	1.87	3615	-17.15	20240125	2975	0.67	20240628	3970	-24.56	20231123	2940	1.87	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
4	20240628	140526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	20	2	0.67	1057983065	351619	201.62	2995	3035	2975	3880	2090	2985	3008.89	4.71	0	-10983	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2118	19.64	1.74	12	0.50	153.00	1730.00	3970	20231123	-24.31	2940	20230726	2.21	3615	-16.87	20240125	2975	1.01	20240628	3970	-24.31	20231123	2940	2.21	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
5	20240628	130526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	15	2	0.50	1000735405	332548	190.69	2995	3035	2975	3880	2090	2985	3009.30	4.71	0	-11722	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2114	19.61	1.73	12	0.47	153.00	1730.00	3970	20231123	-24.43	2940	20230726	2.04	3615	-17.01	20240125	2975	0.84	20240628	3970	-24.43	20231123	2940	2.04	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
6	20240628	120525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	15	2	0.50	949079520	315329	180.81	2995	3035	2975	3880	2090	2985	3009.81	4.71	0	-12582	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2114	19.61	1.73	12	0.45	153.00	1730.00	3970	20231123	-24.43	2940	20230726	2.04	3615	-17.01	20240125	2975	0.84	20240628	3970	-24.43	20231123	2940	2.04	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
7	20240628	110518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	15	2	0.50	926336565	307745	176.46	2995	3035	2975	3880	2090	2985	3010.08	4.71	0	-12464	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2114	19.61	1.73	12	0.44	153.00	1730.00	3970	20231123	-24.43	2940	20230726	2.04	3615	-17.01	20240125	2975	0.84	20240628	3970	-24.43	20231123	2940	2.04	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
8	20240628	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	20	2	0.67	832006130	276260	158.41	2995	3035	2975	3880	2090	2985	3011.68	4.71	0	-11564	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2118	19.64	1.74	12	0.39	153.00	1730.00	3970	20231123	-24.31	2940	20230726	2.21	3615	-16.87	20240125	2975	1.01	20240628	3970	-24.31	20231123	2940	2.21	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
9	20240628	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	5	2	0.17	19296585	6470	3.71	2995	2995	2975	3880	2090	2985	2982.47	4.71	0	133	3015	3000	2990	2975	2965	2995	2970	71	895	100	2260	5	1	70473377	2107	19.54	1.73	12	0.01	153.00	1730.00	3970	20231123	-24.69	2940	20230726	1.70	3615	-17.29	20240125	2975	0.50	20240628	3970	-24.69	20231123	2940	1.70	20230726	4.97	N	045390	100	71 억	3321796	N	N	0	N	N
10	20240627	160511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2985	-10	5	-0.33	501458160	167814	78.83	3000	3005	2980	3890	2100	2995	2988.18	4.75	0	-25653	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2104	19.51	1.73	12	0.24	153.00	1730.00	3970	20231123	-24.81	2940	20230726	1.53	3615	-17.43	20240125	2980	0.17	20240627	3970	-24.81	20231123	2940	1.53	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
11	20240627	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	0	3	0.00	468005855	156623	73.57	3000	3005	2980	3890	2100	2995	2988.10	4.75	0	-24188	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2111	19.58	1.73	12	0.22	153.00	1730.00	3970	20231123	-24.56	2940	20230726	1.87	3615	-17.15	20240125	2980	0.50	20240627	3970	-24.56	20231123	2940	1.87	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
12	20240627	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	0	3	0.00	417260705	139659	65.61	3000	3005	2980	3890	2100	2995	2987.71	4.75	0	-19353	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2111	19.58	1.73	12	0.20	153.00	1730.00	3970	20231123	-24.56	2940	20230726	1.87	3615	-17.15	20240125	2980	0.50	20240627	3970	-24.56	20231123	2940	1.87	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
13	20240627	130515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-5	5	-0.17	358354245	119964	56.35	3000	3005	2980	3890	2100	2995	2987.18	4.75	0	-9785	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2107	19.54	1.73	12	0.17	153.00	1730.00	3970	20231123	-24.69	2940	20230726	1.70	3615	-17.29	20240125	2980	0.34	20240627	3970	-24.69	20231123	2940	1.70	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
14	20240627	120517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2985	-10	5	-0.33	311781585	104365	49.03	3000	3005	2980	3890	2100	2995	2987.42	4.75	0	-9951	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2104	19.51	1.73	12	0.15	153.00	1730.00	3970	20231123	-24.81	2940	20230726	1.53	3615	-17.43	20240125	2980	0.17	20240627	3970	-24.81	20231123	2940	1.53	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
15	20240627	110516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-5	5	-0.17	234687210	78529	36.89	3000	3005	2980	3890	2100	2995	2988.54	4.75	0	-8445	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2107	19.54	1.73	12	0.11	153.00	1730.00	3970	20231123	-24.69	2940	20230726	1.70	3615	-17.29	20240125	2980	0.34	20240627	3970	-24.69	20231123	2940	1.70	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
16	20240627	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2985	-10	5	-0.33	176986855	59242	27.83	3000	3005	2980	3890	2100	2995	2987.52	4.75	0	-4676	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2104	19.51	1.73	12	0.08	153.00	1730.00	3970	20231123	-24.81	2940	20230726	1.53	3615	-17.43	20240125	2980	0.17	20240627	3970	-24.81	20231123	2940	1.53	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
17	20240627	090515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	0	3	0.00	14454970	4821	2.26	3000	3005	2995	3890	2100	2995	2998.33	4.75	0	-3509	3018	3006	2998	2986	2978	3005	2985	71	895	100	2270	5	1	70473377	2111	19.58	1.73	12	0.01	153.00	1730.00	3970	20231123	-24.56	2940	20230726	1.87	3615	-17.15	20240125	2990	0.17	20240626	3970	-24.56	20231123	2940	1.87	20230726	5.03	N	045390	100	71 억	3347449	N	N	1	N	N
18	20240626	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	-5	5	-0.17	636196740	212233	92.73	2995	3010	2990	3900	2100	3000	2997.64	4.77	0	-16034	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2111	19.58	1.73	12	0.30	153.00	1730.00	4020	20230620	-25.50	2940	20230726	1.87	3615	-17.15	20240125	2990	0.17	20240626	3970	-24.56	20231123	2940	1.87	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
19	20240626	150515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	588384765	196274	85.76	2995	3010	2990	3900	2100	3000	2997.77	4.77	0	-15229	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.28	153.00	1730.00	4020	20230620	-25.37	2940	20230726	2.04	3615	-17.01	20240125	2990	0.33	20240626	3970	-24.43	20231123	2940	2.04	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
20	20240626	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	531748975	177395	77.51	2995	3010	2990	3900	2100	3000	2997.54	4.77	0	-13023	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.25	153.00	1730.00	4020	20230620	-25.37	2940	20230726	2.04	3615	-17.01	20240125	2990	0.33	20240626	3970	-24.43	20231123	2940	2.04	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
21	20240626	130516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	469597405	156673	68.46	2995	3010	2990	3900	2100	3000	2997.31	4.77	0	-11401	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.22	153.00	1730.00	4020	20230620	-25.37	2940	20230726	2.04	3615	-17.01	20240125	2990	0.33	20240626	3970	-24.43	20231123	2940	2.04	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
22	20240626	120514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	402724425	134370	58.71	2995	3010	2990	3900	2100	3000	2997.13	4.77	0	-10151	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.19	153.00	1730.00	4020	20230620	-25.37	2940	20230726	2.04	3615	-17.01	20240125	2990	0.33	20240626	3970	-24.43	20231123	2940	2.04	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
23	20240626	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	172494705	57538	25.14	2995	3010	2990	3900	2100	3000	2997.93	4.77	0	-9640	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.08	153.00	1730.00	4020	20230620	-25.37	2940	20230726	2.04	3615	-17.01	20240125	2990	0.33	20240626	3970	-24.43	20231123	2940	2.04	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
24	20240626	100514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	5	2	0.17	110076465	36714	16.04	2995	3010	2990	3900	2100	3000	2998.21	4.77	0	-7469	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.05	153.00	1730.00	4020	20230620	-25.25	2940	20230726	2.21	3615	-16.87	20240125	2990	0.50	20240626	3970	-24.31	20231123	2940	2.21	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
25	20240626	090514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	13011875	4341	1.90	2995	3010	2995	3900	2100	3000	2997.44	4.77	0	1464	3023	3011	3003	2991	2983	3017	2997	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.01	153.00	1730.00	4020	20230620	-25.37	2940	20230726	2.04	3615	-17.01	20240125	2995	0.17	20240626	3970	-24.43	20231123	2940	2.04	20230726	5.02	N	045390	100	71 억	3363483	N	N	1	N	N
26	20240625	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	669340710	222887	52.98	2995	3015	2995	3900	2100	3000	3003.05	4.80	65543	-16659	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.32	153.00	1730.00	4070	20230619	-26.29	2940	20230726	2.04	3615	-17.01	20240125	2995	0.17	20240625	3970	-24.43	20231123	2940	2.04	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
27	20240625	150514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	15	2	0.50	525602550	174973	41.59	2995	3015	2995	3900	2100	3000	3003.91	4.80	65543	-17847	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	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	20240625	3970	-24.06	20231123	2940	2.55	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
28	20240625	140513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	10	2	0.33	380336555	126673	30.11	2995	3010	2995	3900	2100	3000	3002.51	4.80	65543	-13308	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	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	20240625	3970	-24.18	20231123	2940	2.38	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
29	20240625	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	10	2	0.33	316657160	105507	25.08	2995	3010	2995	3900	2100	3000	3001.29	4.80	65543	-12748	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	5	1	70473377	2121	19.67	1.74	12	0.15	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240625	3970	-24.18	20231123	2940	2.38	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
30	20240625	120516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	5	2	0.17	229574900	76506	18.18	2995	3010	2995	3900	2100	3000	3000.75	4.80	65543	-12748	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.11	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240625	3970	-24.31	20231123	2940	2.21	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
31	20240625	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	5	2	0.17	193662025	64551	15.34	2995	3010	2995	3900	2100	3000	3000.14	4.80	65543	-8395	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.09	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240625	3970	-24.31	20231123	2940	2.21	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
32	20240625	100513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	5	2	0.17	138545115	46187	10.98	2995	3010	2995	3900	2100	3000	2999.65	4.80	65543	-7616	3070	3035	3015	2980	2960	3025	2970	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.07	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240625	3970	-24.31	20231123	2940	2.21	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
33	20240625	090513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	10	2	0.33	21659080	7217	1.72	2995	3010	2995	3900	2100	3000	3001.16	4.80	65543	-1468	3070	3035	3015	2980	2960	3025	2970	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	20240625	3970	-24.18	20231123	2940	2.38	20230726	4.95	N	045390	100	71 억	3380142	N	N	1	N	N
34	20240624	160511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-5	5	-0.17	1238194615	410631	62.11	3010	3050	2995	3905	2105	3005	3015.38	4.92	0	-88035	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.58	153.00	1730.00	4070	20230619	-26.29	2940	20230726	2.04	3615	-17.01	20240125	2995	0.17	20240624	3970	-24.43	20231123	2940	2.04	20230726	4.96	N	045390	100	71 억	3468046	N	N	1	N	N
35	20240624	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-5	5	-0.17	1169824295	387852	58.67	3010	3050	2995	3905	2105	3005	3016.16	4.92	0	-87369	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2114	19.61	1.73	12	0.55	153.00	1730.00	4070	20230619	-26.29	2940	20230726	2.04	3615	-17.01	20240125	2995	0.17	20240624	3970	-24.43	20231123	2940	2.04	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
36	20240624	140513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	0	3	0.00	1015605815	336444	50.89	3010	3050	3000	3905	2105	3005	3018.65	4.92	0	-80139	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.48	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	3970	-24.31	20231123	2940	2.21	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
37	20240624	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	5	2	0.17	827721355	273907	41.43	3010	3050	3000	3905	2105	3005	3021.91	4.92	0	-46113	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2121	19.67	1.74	12	0.39	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	3970	-24.18	20231123	2940	2.38	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
38	20240624	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	5	2	0.17	782605680	258899	39.16	3010	3050	3000	3905	2105	3005	3022.82	4.92	0	-45397	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2121	19.67	1.74	12	0.37	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	3970	-24.18	20231123	2940	2.38	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
39	20240624	110514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	5	2	0.17	732610675	242273	36.65	3010	3050	3000	3905	2105	3005	3023.91	4.92	0	-41513	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2121	19.67	1.74	12	0.34	153.00	1730.00	4070	20230619	-26.04	2940	20230726	2.38	3615	-16.74	20240125	2995	0.50	20240416	3970	-24.18	20231123	2940	2.38	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
40	20240624	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	15	2	0.50	676449450	223618	33.82	3010	3050	3000	3905	2105	3005	3025.02	4.92	0	-34862	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2128	19.74	1.75	12	0.32	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	3970	-23.93	20231123	2940	2.72	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
41	20240624	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	0	3	0.00	19712515	6548	0.99	3010	3015	3005	3905	2105	3005	3010.47	4.92	0	1262	3085	3045	3025	2985	2965	3035	2975	71	900	100	2280	5	1	70473377	2118	19.64	1.74	12	0.01	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	3970	-24.31	20231123	2940	2.21	20230726	4.96	N	045390	100	71 억	3468046	N	N	0	N	N
42	20240621	160456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-15	5	-0.50	1976357635	651823	257.68	3030	3065	3005	3925	2115	3020	3032.13	5.17	0	-181023	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2118	19.64	1.74	12	0.92	153.00	1730.00	4070	20230619	-26.17	2940	20230726	2.21	3615	-16.87	20240125	2995	0.33	20240416	3970	-24.31	20231123	2940	2.21	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
43	20240621	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	0	3	0.00	1729478135	569752	225.23	3030	3065	3015	3925	2115	3020	3035.49	5.17	0	-138014	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2128	19.74	1.75	12	0.81	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	3970	-23.93	20231123	2940	2.72	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
44	20240621	140456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	0	3	0.00	1465231890	482232	190.63	3030	3065	3020	3925	2115	3020	3038.44	5.17	0	-132729	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2128	19.74	1.75	12	0.68	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	3970	-23.93	20231123	2940	2.72	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
45	20240621	130458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	10	2	0.33	1336455165	439621	173.79	3030	3065	3020	3925	2115	3020	3040.02	5.17	0	-117857	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2135	19.80	1.75	12	0.62	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	3970	-23.68	20231123	2940	3.06	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
46	20240621	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	5	2	0.17	1281083275	421307	166.55	3030	3065	3020	3925	2115	3020	3040.74	5.17	0	-108519	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2132	19.77	1.75	12	0.60	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	3970	-23.80	20231123	2940	2.89	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
47	20240621	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	5	2	0.17	1145804780	376552	148.86	3030	3065	3020	3925	2115	3020	3042.89	5.17	0	-89391	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2132	19.77	1.75	12	0.53	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	3970	-23.80	20231123	2940	2.89	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
48	20240621	100455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	10	2	0.33	1040899340	341878	135.15	3030	3065	3020	3925	2115	3020	3044.65	5.17	0	-79055	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2135	19.80	1.75	12	0.49	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	3970	-23.68	20231123	2940	3.06	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
49	20240621	090459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	35	2	1.16	255209080	83670	33.08	3030	3060	3030	3925	2115	3020	3050.19	5.17	0	-11256	3056	3037	3026	3007	2996	3047	3017	71	905	100	2290	5	1	70473377	2153	19.97	1.77	12	0.12	153.00	1730.00	4070	20230619	-24.94	2940	20230726	3.91	3615	-15.49	20240125	2995	2.00	20240416	3970	-23.05	20231123	2940	3.91	20230726	4.98	N	045390	100	71 억	3646470	N	N	6	N	N
50	20240620	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	10	2	0.33	755381385	249471	32.10	3015	3045	3015	3910	2110	3010	3028.05	5.14	0	27601	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2128	19.74	1.75	12	0.35	153.00	1730.00	4070	20230619	-25.80	2940	20230726	2.72	3615	-16.46	20240125	2995	0.83	20240416	4020	-24.88	20230620	2940	2.72	20230726	5.07	N	045390	100	71 억	3619282	N	N	6	N	N
51	20240620	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	15	2	0.50	599566500	197849	25.46	3015	3045	3015	3910	2110	3010	3030.54	5.14	0	25375	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.28	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4020	-24.75	20230620	2940	2.89	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
52	20240620	140454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	20	2	0.66	508349005	167701	21.58	3015	3045	3015	3910	2110	3010	3031.42	5.14	0	26412	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2135	19.80	1.75	12	0.24	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4020	-24.63	20230620	2940	3.06	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
53	20240620	130455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	20	2	0.66	448596560	147987	19.04	3015	3045	3015	3910	2110	3010	3031.49	5.14	0	27689	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2135	19.80	1.75	12	0.21	153.00	1730.00	4070	20230619	-25.55	2940	20230726	3.06	3615	-16.18	20240125	2995	1.17	20240416	4020	-24.63	20230620	2940	3.06	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
54	20240620	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	422702720	139446	17.94	3015	3045	3015	3910	2110	3010	3031.47	5.14	0	28030	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.20	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4020	-24.38	20230620	2940	3.40	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
55	20240620	110456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	35	2	1.16	345730510	114120	14.69	3015	3045	3015	3910	2110	3010	3029.73	5.14	0	28084	3106	3057	3031	2982	2956	3045	2970	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	4020	-24.25	20230620	2940	3.57	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
56	20240620	100457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	267286030	88291	11.36	3015	3045	3015	3910	2110	3010	3027.55	5.14	0	27369	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2142	19.87	1.76	12	0.13	153.00	1730.00	4070	20230619	-25.31	2940	20230726	3.40	3615	-15.91	20240125	2995	1.50	20240416	4020	-24.38	20230620	2940	3.40	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
57	20240620	090502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	15	2	0.50	60607640	20080	2.58	3015	3030	3015	3910	2110	3010	3018.80	5.14	0	3577	3106	3057	3031	2982	2956	3045	2970	71	900	100	2280	5	1	70473377	2132	19.77	1.75	12	0.03	153.00	1730.00	4070	20230619	-25.68	2940	20230726	2.89	3615	-16.32	20240125	2995	1.00	20240416	4020	-24.75	20230620	2940	2.89	20230726	5.07	N	045390	100	71 억	3619282	N	N	2	N	N
58	20240619	160454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-60	5	-1.95	2320540855	764240	111.89	3070	3080	3005	3990	2150	3070	3036.45	5.15	0	-10621	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2121	19.67	1.74	12	1.08	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	4.36	N	045390	100	71 억	3629898	N	N	2	N	N
59	20240619	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-45	5	-1.47	2086769585	686645	100.53	3070	3080	3005	3990	2150	3070	3039.08	5.15	0	-21872	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2132	19.77	1.75	12	0.97	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
60	20240619	140457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-30	5	-0.98	1664413340	546865	80.07	3070	3080	3025	3990	2150	3070	3043.55	5.15	0	-19007	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2142	19.87	1.76	12	0.78	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
61	20240619	130453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-45	5	-1.47	1426476150	468380	68.58	3070	3080	3025	3990	2150	3070	3045.55	5.15	0	-9652	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2132	19.77	1.75	12	0.66	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
62	20240619	120452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-35	5	-1.14	1247897665	409488	59.95	3070	3080	3030	3990	2150	3070	3047.46	5.15	0	-3586	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2139	19.84	1.75	12	0.58	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
63	20240619	110455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-30	5	-0.98	1026001870	336397	49.25	3070	3080	3030	3990	2150	3070	3049.97	5.15	0	5463	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2142	19.87	1.76	12	0.48	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
64	20240619	100456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-10	5	-0.33	406200485	132744	19.44	3070	3080	3050	3990	2150	3070	3060.03	5.15	0	7378	3120	3095	3075	3050	3030	3092	3047	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
65	20240619	090501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-5	5	-0.16	56139800	18297	2.68	3070	3080	3060	3990	2150	3070	3068.25	5.15	0	107	3120	3095	3075	3050	3030	3092	3047	71	920	100	2330	5	1	70473377	2160	20.03	1.77	12	0.03	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	4.36	N	045390	100	71 억	3629898	N	N	3	N	N
66	20240618	160451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-20	5	-0.65	2069412925	674177	9.24	3070	3100	3055	4015	2165	3090	3069.53	5.07	0	59666	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2164	20.07	1.77	12	0.96	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	4.42	N	045390	100	71 억	3571066	N	N	3	N	N
67	20240618	150449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-10	5	-0.32	1979848170	645011	8.84	3070	3100	3055	4015	2165	3090	3069.47	5.07	0	59171	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.92	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
68	20240618	140450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-25	5	-0.81	1883502420	613626	8.41	3070	3100	3055	4015	2165	3090	3069.45	5.07	0	60239	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2160	20.03	1.77	12	0.87	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
69	20240618	130454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-15	5	-0.49	1698861275	553520	7.59	3070	3100	3055	4015	2165	3090	3069.18	5.07	0	61041	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2167	20.10	1.78	12	0.79	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
70	20240618	120453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-20	5	-0.65	1558645085	507844	6.96	3070	3100	3055	4015	2165	3090	3069.13	5.07	0	60571	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2164	20.07	1.77	12	0.72	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
71	20240618	110451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-10	5	-0.32	1405908680	458109	6.28	3070	3100	3055	4015	2165	3090	3068.93	5.07	0	59488	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2171	20.13	1.78	12	0.65	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
72	20240618	100452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-15	5	-0.49	1018217665	331495	4.54	3070	3100	3060	4015	2165	3090	3071.58	5.07	0	40662	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	5	1	70473377	2167	20.10	1.78	12	0.47	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
73	20240618	090456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-10	5	-0.32	273578055	88929	1.22	3070	3100	3070	4015	2165	3090	3076.32	5.07	0	18449	3490	3290	3185	2985	2880	3237	2932	71	925	100	2340	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	4.42	N	045390	100	71 억	3571066	N	N	4	N	N
74	20240617	160448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	15	2	0.49	23510809550	7243090	905.00	3345	3385	3080	3995	2155	3075	3246.31	5.85	0	-554321	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2178	20.20	1.79	12	10.28	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	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
75	20240617	150453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	45	2	1.46	22729140005	6990128	873.39	3345	3385	3100	3995	2155	3075	3251.61	5.85	0	-568957	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2199	20.39	1.80	12	9.92	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	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
76	20240617	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	70	2	2.28	21868080360	6713950	838.88	3345	3385	3115	3995	2155	3075	3257.11	5.85	0	-562132	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2216	20.56	1.82	12	9.53	153.00	1730.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	2995	5.01	20240416	4070	-22.73	20230619	2940	6.97	20230726	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
77	20240617	130447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	50	2	1.63	21132028115	6479233	809.56	3345	3385	3120	3995	2155	3075	3261.50	5.85	0	-555850	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2202	20.42	1.81	12	9.19	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	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
78	20240617	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	85	2	2.76	20489383280	6274618	783.99	3345	3385	3135	3995	2155	3075	3265.44	5.85	0	-543412	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2227	20.65	1.83	12	8.90	153.00	1730.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	2995	5.51	20240416	4070	-22.36	20230619	2940	7.48	20230726	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
79	20240617	110445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	85	2	2.76	19741820320	6038061	754.43	3345	3385	3135	3995	2155	3075	3269.56	5.85	0	-522041	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2227	20.65	1.83	12	8.57	153.00	1730.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	2995	5.51	20240416	4070	-22.36	20230619	2940	7.48	20230726	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
80	20240617	100447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3170	95	2	3.09	17598835810	5360409	669.76	3345	3385	3155	3995	2155	3075	3283.11	5.85	0	-480898	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2234	20.72	1.83	12	7.61	153.00	1730.00	4070	20230619	-22.11	2940	20230726	7.82	3615	-12.31	20240125	2995	5.84	20240416	4070	-22.11	20230619	2940	7.82	20230726	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
81	20240617	090448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	190	2	6.18	6898960070	2075616	259.34	3345	3350	3255	3995	2155	3075	3323.81	5.85	0	-119329	3138	3106	3078	3046	3018	3092	3032	71	920	100	2330	5	1	70473377	2301	21.34	1.89	12	2.95	153.00	1730.00	4070	20230619	-19.78	2940	20230726	11.05	3615	-9.68	20240125	2995	9.02	20240416	4070	-19.78	20230619	2940	11.05	20230726	4.44	N	045390	100	71 억	4124872	N	N	4	N	N
82	20240614	160409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-20	5	-0.65	968869875	315616	226.55	3095	3110	3050	4020	2170	3095	3069.77	5.88	0	-13176	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2167	20.10	1.78	12	0.45	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	4.50	N	045390	100	71 억	4142924	N	N	4	N	N
83	20240614	150411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-35	5	-1.13	908948350	296120	212.56	3095	3110	3050	4020	2170	3095	3069.53	5.88	0	-15580	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2156	20.00	1.77	12	0.42	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	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
84	20240614	140410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	5	2	0.16	705131015	229717	164.90	3095	3110	3050	4020	2170	3095	3069.56	5.88	0	-21887	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2185	20.26	1.79	12	0.33	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	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
85	20240614	130410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-25	5	-0.81	557752660	181820	130.51	3095	3110	3050	4020	2170	3095	3067.61	5.88	0	-12345	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2164	20.07	1.77	12	0.26	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	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
86	20240614	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-25	5	-0.81	525708565	171371	123.01	3095	3110	3050	4020	2170	3095	3067.66	5.88	0	-8535	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2164	20.07	1.77	12	0.24	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	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
87	20240614	110439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-25	5	-0.81	471108695	153599	110.26	3095	3110	3050	4020	2170	3095	3067.13	5.88	0	-9495	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	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	2995	2.50	20240416	4070	-24.57	20230619	2940	4.42	20230726	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
88	20240614	100439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	-35	5	-1.13	382532045	124655	89.48	3095	3110	3050	4020	2170	3095	3068.73	5.88	0	-6804	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2156	20.00	1.77	12	0.18	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	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
89	20240614	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-5	5	-0.16	16529355	5343	3.84	3095	3110	3090	4020	2170	3095	3093.65	5.88	0	0	3135	3115	3100	3080	3065	3107	3072	71	925	100	2350	5	1	70473377	2178	20.20	1.79	12	0.01	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	4.50	N	045390	100	71 억	4142924	N	N	3	N	N
90	20240613	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-5	5	-0.16	427374925	137998	51.87	3120	3120	3085	4030	2170	3100	3096.97	5.90	0	-15955	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	5	1	70473377	2181	20.23	1.79	12	0.20	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	4.47	N	045390	100	71 억	4158879	N	N	3	N	N
91	20240613	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	5	2	0.16	407960910	131733	49.52	3120	3120	3085	4030	2170	3100	3096.88	5.90	0	-16021	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	5	1	70473377	2188	20.29	1.79	12	0.19	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	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
92	20240613	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	0	3	0.00	360710735	116487	43.78	3120	3120	3085	4030	2170	3100	3096.58	5.90	0	-15724	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	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	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
93	20240613	130438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	0	3	0.00	314325675	101514	38.16	3120	3120	3085	4030	2170	3100	3096.38	5.90	0	-15717	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	5	1	70473377	2185	20.26	1.79	12	0.14	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	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
94	20240613	120441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-10	5	-0.32	233156580	75234	28.28	3120	3120	3090	4030	2170	3100	3099.09	5.90	0	-10916	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	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	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
95	20240613	110435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	0	3	0.00	187116040	60343	22.68	3120	3120	3095	4030	2170	3100	3100.87	5.90	0	-10841	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	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	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
96	20240613	100436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	10	2	0.32	107550530	34654	13.03	3120	3120	3095	4030	2170	3100	3103.55	5.90	0	-6819	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	5	1	70473377	2192	20.33	1.80	12	0.05	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	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
97	20240613	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	20	2	0.65	8854560	2838	1.07	3120	3120	3120	4030	2170	3100	3120.00	5.90	0	-231	3166	3132	3111	3077	3056	3122	3067	71	930	100	2350	5	1	70473377	2199	20.39	1.80	12	0.00	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	4.47	N	045390	100	71 억	4158879	N	N	1	N	N
98	20240612	160433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-20	5	-0.64	821052220	263902	104.18	3110	3145	3090	4055	2185	3120	3111.24	5.94	0	-24616	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	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	2995	3.51	20240416	4070	-23.83	20230619	2940	5.44	20230726	4.55	N	045390	100	71 억	4183464	N	N	1	N	N
99	20240612	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-20	5	-0.64	779603715	250529	98.90	3110	3145	3090	4055	2185	3120	3111.81	5.94	0	-22864	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2185	20.26	1.79	12	0.36	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
100	20240612	140436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-10	5	-0.32	559458940	179517	70.87	3110	3145	3095	4055	2185	3120	3116.46	5.94	0	-169	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2192	20.33	1.80	12	0.25	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
101	20240612	130434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	438930330	140748	55.57	3110	3145	3095	4055	2185	3120	3118.55	5.94	0	23239	3176	3147	3131	3102	3086	3140	3095	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
102	20240612	120434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	385223815	123522	48.76	3110	3145	3095	4055	2185	3120	3118.66	5.94	0	29466	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2199	20.39	1.80	12	0.18	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
103	20240612	110433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	0	3	0.00	307060375	98520	38.89	3110	3130	3095	4055	2185	3120	3116.72	5.94	0	34068	3176	3147	3131	3102	3086	3140	3095	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
104	20240612	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	5	2	0.16	239343790	76836	30.33	3110	3130	3095	4055	2185	3120	3114.96	5.94	0	29859	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2202	20.42	1.81	12	0.11	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
105	20240612	090433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-10	5	-0.32	11626835	3737	1.48	3110	3120	3110	4055	2185	3120	3110.03	5.94	0	386	3176	3147	3131	3102	3086	3140	3095	71	935	100	2370	5	1	70473377	2192	20.33	1.80	12	0.01	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	4.55	N	045390	100	71 억	4183464	N	N	0	N	N
106	20240610	160430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	0	3	0.00	873974625	280894	100.53	3105	3140	3095	4065	2195	3130	3111.35	5.86	0	50208	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2206	20.46	1.81	12	0.40	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
107	20240610	150435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	0	3	0.00	840139640	270068	96.65	3105	3140	3095	4065	2195	3130	3110.84	5.86	0	49756	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2206	20.46	1.81	12	0.38	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
108	20240610	140432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-20	5	-0.64	683941340	220066	78.76	3105	3125	3095	4065	2195	3130	3107.89	5.86	0	50290	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	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	2995	3.84	20240416	4070	-23.59	20230619	2940	5.78	20230726	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
109	20240610	130431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-20	5	-0.64	610827555	196511	70.33	3105	3125	3095	4065	2195	3130	3108.36	5.86	0	52441	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2192	20.33	1.80	12	0.28	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
110	20240610	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-10	5	-0.32	417907815	134359	48.09	3105	3125	3095	4065	2195	3130	3110.38	5.86	0	13640	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2199	20.39	1.80	12	0.19	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
111	20240610	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-20	5	-0.64	360417510	115916	41.48	3105	3125	3095	4065	2195	3130	3109.30	5.86	0	10981	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2192	20.33	1.80	12	0.16	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
112	20240610	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-20	5	-0.64	316742800	101855	36.45	3105	3125	3095	4065	2195	3130	3109.74	5.86	0	11603	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2192	20.33	1.80	12	0.14	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
113	20240610	090436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-25	5	-0.80	75772875	24391	8.73	3105	3125	3105	4065	2195	3130	3106.57	5.86	0	6390	3176	3152	3121	3097	3066	3165	3110	71	935	100	2370	5	1	70473377	2188	20.29	1.79	12	0.03	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	4.59	N	045390	100	71 억	4132257	N	N	2	N	N
114	20240607	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	-10	5	-0.32	867026340	277554	93.89	3125	3145	3090	4080	2200	3140	3123.79	5.86	0	2993	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2206	20.46	1.81	12	0.39	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	4.61	N	045390	100	71 억	4128482	N	N	2	N	N
115	20240607	150448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	0	3	0.00	805236650	257835	87.22	3125	3145	3090	4080	2200	3140	3123.07	5.86	0	1596	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2213	20.52	1.82	12	0.37	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	2995	4.84	20240416	4070	-22.85	20230619	2940	6.80	20230726	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
116	20240607	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-15	5	-0.48	718148535	230039	77.81	3125	3145	3090	4080	2200	3140	3121.85	5.86	0	741	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2202	20.42	1.81	12	0.33	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	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
117	20240607	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	0	3	0.00	609864085	195437	66.11	3125	3145	3090	4080	2200	3140	3120.51	5.86	0	-8090	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2213	20.52	1.82	12	0.28	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	2995	4.84	20240416	4070	-22.85	20230619	2940	6.80	20230726	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
118	20240607	120446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	-5	5	-0.16	530556535	170172	57.56	3125	3145	3090	4080	2200	3140	3117.77	5.86	0	-10605	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2209	20.49	1.81	12	0.24	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	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
119	20240607	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-35	5	-1.11	389527915	125041	42.30	3125	3140	3090	4080	2200	3140	3115.20	5.86	0	-4017	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2188	20.29	1.79	12	0.18	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	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
120	20240607	100444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-15	5	-0.48	196293385	62768	21.23	3125	3140	3120	4080	2200	3140	3127.28	5.86	0	7663	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2202	20.42	1.81	12	0.09	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	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
121	20240607	090443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	-10	5	-0.32	45632700	14594	4.94	3125	3140	3125	4080	2200	3140	3126.81	5.86	0	3555	3170	3155	3130	3115	3090	3162	3122	71	940	100	2380	5	1	70473377	2206	20.46	1.81	12	0.02	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	4.61	N	045390	100	71 억	4128482	N	N	3	N	N
122	20240605	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	30	2	0.96	907081135	290345	89.64	3120	3145	3105	4040	2180	3110	3123.98	5.79	0	45427	3190	3150	3120	3080	3050	3170	3100	71	930	100	2360	5	1	70473377	2213	20.52	1.82	12	0.41	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	2995	4.84	20240416	4070	-22.85	20230619	2940	6.80	20230726	4.67	N	045390	100	71 억	4083501	N	N	3	N	N
123	20240605	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	30	2	0.96	858251415	274777	84.83	3120	3145	3105	4040	2180	3110	3123.45	5.79	0	44354	3190	3150	3120	3080	3050	3170	3100	71	930	100	2360	5	1	70473377	2213	20.52	1.82	12	0.39	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	2995	4.84	20240416	4070	-22.85	20230619	2940	6.80	20230726	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
124	20240605	140440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	20	2	0.64	666000735	213446	65.90	3120	3135	3105	4040	2180	3110	3120.23	5.79	0	22636	3190	3150	3120	3080	3050	3170	3100	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	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
125	20240605	130443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	10	2	0.32	530073915	169954	52.47	3120	3135	3105	4040	2180	3110	3118.93	5.79	0	8971	3190	3150	3120	3080	3050	3170	3100	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	2995	4.17	20240416	4070	-23.34	20230619	2940	6.12	20230726	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
126	20240605	120440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-5	5	-0.16	486819355	156081	48.19	3120	3135	3105	4040	2180	3110	3119.02	5.79	0	9026	3190	3150	3120	3080	3050	3170	3100	71	930	100	2360	5	1	70473377	2188	20.29	1.79	12	0.22	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	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
127	20240605	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	10	2	0.32	405447560	129941	40.12	3120	3135	3105	4040	2180	3110	3120.24	5.79	0	9184	3190	3150	3120	3080	3050	3170	3100	71	930	100	2360	5	1	70473377	2199	20.39	1.80	12	0.18	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	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
128	20240605	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	0	3	0.00	320905530	102768	31.73	3120	3135	3110	4040	2180	3110	3122.62	5.79	0	448	3190	3150	3120	3080	3050	3170	3100	71	930	100	2360	5	1	70473377	2192	20.33	1.80	12	0.15	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	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
129	20240605	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	20	2	0.64	29352030	9406	2.90	3120	3130	3110	4040	2180	3110	3120.57	5.79	0	-432	3190	3150	3120	3080	3050	3170	3100	71	930	100	2360	5	1	70473377	2206	20.46	1.81	12	0.01	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	4.67	N	045390	100	71 억	4083501	N	N	5	N	N
130	20240604	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	10	2	0.32	1006254285	321880	126.79	3090	3160	3090	4030	2170	3100	3126.18	5.73	0	40995	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	5	1	70473377	2192	20.33	1.80	12	0.46	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	4.68	N	045390	100	71 억	4040532	N	N	5	N	N
131	20240604	150438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	20	2	0.65	927353400	296502	116.80	3090	3160	3090	4030	2170	3100	3127.65	5.73	0	36962	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	5	1	70473377	2199	20.39	1.80	12	0.42	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	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
132	20240604	140440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	30	2	0.97	840387620	268646	105.82	3090	3160	3090	4030	2170	3100	3128.23	5.73	0	45518	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	5	1	70473377	2206	20.46	1.81	12	0.38	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	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
133	20240604	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	40	2	1.29	731050865	233657	92.04	3090	3160	3090	4030	2170	3100	3128.74	5.73	0	41327	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	5	1	70473377	2213	20.52	1.82	12	0.33	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	2995	4.84	20240416	4070	-22.85	20230619	2940	6.80	20230726	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
134	20240604	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	40	2	1.29	438819165	140749	55.44	3090	3140	3090	4030	2170	3100	3117.74	5.73	0	12930	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	5	1	70473377	2213	20.52	1.82	12	0.20	153.00	1730.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	2995	4.84	20240416	4070	-22.85	20230619	2940	6.80	20230726	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
135	20240604	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	20	2	0.65	269580155	86666	34.14	3090	3125	3090	4030	2170	3100	3110.56	5.73	0	4783	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	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	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
136	20240604	100436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	25	2	0.81	212559165	68393	26.94	3090	3125	3090	4030	2170	3100	3107.91	5.73	0	5048	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	5	1	70473377	2202	20.42	1.81	12	0.10	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	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
137	20240604	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	5	2	0.16	13871005	4486	1.77	3090	3110	3090	4030	2170	3100	3092.06	5.73	0	708	3136	3117	3091	3072	3046	3127	3082	71	930	100	2350	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	2995	3.67	20240416	4070	-23.71	20230619	2940	5.61	20230726	4.68	N	045390	100	71 억	4040532	N	N	6	N	N
138	20240603	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	30	2	0.98	756823450	245622	313.98	3090	3110	3065	3990	2150	3070	3081.23	5.63	0	74325	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.35	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	4.66	N	045390	100	71 억	3966599	N	N	6	N	N
139	20240603	150434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	30	2	0.98	715319145	232236	296.87	3090	3110	3065	3990	2150	3070	3080.14	5.63	0	68242	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2185	20.26	1.79	12	0.33	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	4.66	N	045390	100	71 억	3966599	N	N	0	N	N
140	20240603	140432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	20	2	0.65	605741055	196865	251.65	3090	3095	3065	3990	2150	3070	3076.94	5.63	0	51984	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2178	20.20	1.79	12	0.28	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	4.66	N	045390	100	71 억	3966599	N	N	0	N	N
141	20240603	130433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	10	2	0.33	525090360	170732	218.25	3090	3090	3065	3990	2150	3070	3075.52	5.63	0	38144	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.24	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	4.66	N	045390	100	71 억	3966599	N	N	0	N	N
142	20240603	120433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	5	2	0.16	455118665	148006	189.20	3090	3090	3065	3990	2150	3070	3075.00	5.63	0	34061	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2167	20.10	1.78	12	0.21	153.00	1730.00	4070	20230619	-24.45	2940	20230726	4.59	3615	-14.94	20240125	2995	2.67	20240416	4070	-24.45	20230619	2940	4.59	20230726	4.66	N	045390	100	71 억	3966599	N	N	0	N	N
143	20240603	110430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	10	2	0.33	371727030	120906	154.55	3090	3090	3065	3990	2150	3070	3074.51	5.63	0	30713	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2171	20.13	1.78	12	0.17	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	4.66	N	045390	100	71 억	3966599	N	N	0	N	N
144	20240603	100429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	5	2	0.16	178475390	58043	74.20	3090	3090	3065	3990	2150	3070	3074.88	5.63	0	14321	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	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	4.66	N	045390	100	71 억	3966599	N	N	0	N	N
145	20240603	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	5	2	0.16	8376675	2724	3.48	3090	3090	3070	3990	2150	3070	3075.14	5.63	0	-700	3090	3080	3065	3055	3040	3085	3060	71	920	100	2330	5	1	70473377	2167	20.10	1.78	12	0.00	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	4.66	N	045390	100	71 억	3966599	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History