KissMeData/045390/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

44 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	20240229	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-10	5	-0.32	343784835	110041	25.01	3110	3150	3110	4065	2195	3130	3124.16	5.17	-1323	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2199	26.22	2.00	12	0.16	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3100	0.65	20240227	4070	-23.34	20230619	2940	6.12	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
3	20240229	150459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-5	5	-0.16	309461365	99046	22.51	3110	3150	3110	4065	2195	3130	3124.42	5.17	-1565	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2202	26.26	2.00	12	0.14	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3100	0.81	20240227	4070	-23.22	20230619	2940	6.29	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
4	20240229	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	0	3	0.00	226211535	72408	16.45	3110	3150	3110	4065	2195	3130	3124.12	5.17	-2831	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.10	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
5	20240229	130459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-5	5	-0.16	197749900	63307	14.39	3110	3150	3110	4065	2195	3130	3123.67	5.17	-2765	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2202	26.26	2.00	12	0.09	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3100	0.81	20240227	4070	-23.22	20230619	2940	6.29	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
6	20240229	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	0	3	0.00	162826450	52148	11.85	3110	3150	3110	4065	2195	3130	3122.39	5.17	-2181	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.07	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
7	20240229	110500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	0	3	0.00	137874680	44166	10.04	3110	3150	3110	4065	2195	3130	3121.74	5.17	-2217	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.06	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
8	20240229	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	0	3	0.00	89895685	28801	6.54	3110	3150	3110	4065	2195	3130	3121.27	5.17	-4250	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.04	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
9	20240229	090458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	0	3	0.00	15672445	5039	1.15	3110	3130	3110	4065	2195	3130	3110.22	5.17	-116	3223	3176	3138	3091	3053	3200	3115	71	935	100	2370	5	1	70473377	2206	26.30	2.01	12	0.01	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.49	N	045390	100	71 억	3645590	N	N	2	N	N
10	20240228	160432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	30	2	0.97	1363972105	433672	137.25	3100	3185	3100	4030	2170	3100	3145.19	5.19	-17029	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2206	26.30	2.01	12	0.62	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240228	4070	-23.10	20230619	2940	6.46	20230726	5.53	N	045390	100	71 억	3660464	N	N	2	N	N
11	20240228	150432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	25	2	0.81	1208441780	383868	121.49	3100	3185	3100	4030	2170	3100	3148.07	5.19	-34137	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2202	26.26	2.00	12	0.54	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3100	0.81	20240228	4070	-23.22	20230619	2940	6.29	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
12	20240228	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	35	2	1.13	1061578810	336842	106.61	3100	3185	3100	4030	2170	3100	3151.56	5.19	-36812	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2209	26.34	2.01	12	0.48	119.00	1561.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3100	1.13	20240228	4070	-22.97	20230619	2940	6.63	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
13	20240228	130500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	40	2	1.29	1020118385	323602	102.42	3100	3185	3100	4030	2170	3100	3152.39	5.19	-38484	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2213	26.39	2.01	12	0.46	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3100	1.29	20240228	4070	-22.85	20230619	2940	6.80	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
14	20240228	120501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	30	2	0.97	953946530	302477	95.73	3100	3185	3100	4030	2170	3100	3153.78	5.19	-40254	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2206	26.30	2.01	12	0.43	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3100	0.97	20240228	4070	-23.10	20230619	2940	6.46	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
15	20240228	110438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	75	2	2.42	785975280	249113	78.84	3100	3185	3100	4030	2170	3100	3155.10	5.19	-35542	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2238	26.68	2.03	12	0.35	119.00	1561.00	4070	20230619	-21.99	2940	20230726	7.99	3615	-12.17	20240125	3100	2.42	20240228	4070	-21.99	20230619	2940	7.99	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
16	20240228	100458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	20	2	0.65	105593585	33947	10.74	3100	3130	3100	4030	2170	3100	3110.54	5.19	5760	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2199	26.22	2.00	12	0.05	119.00	1561.00	4070	20230619	-23.34	2940	20230726	6.12	3615	-13.69	20240125	3100	0.65	20240228	4070	-23.34	20230619	2940	6.12	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
17	20240228	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	10	2	0.32	2217355	715	0.23	3100	3130	3100	4030	2170	3100	3101.20	5.19	-87	3200	3150	3125	3075	3050	3137	3062	71	930	100	2350	5	1	70473377	2192	26.13	1.99	12	0.00	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3100	0.32	20240228	4070	-23.59	20230619	2940	5.78	20230726	5.53	N	045390	100	71 억	3660464	N	N	1	N	N
18	20240227	160459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-55	5	-1.74	966000035	309190	71.30	3150	3175	3100	4100	2210	3155	3124.37	5.20	-5306	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2185	26.05	1.99	12	0.44	119.00	1561.00	4070	20230619	-23.83	2940	20230726	5.44	3615	-14.25	20240125	3100	0.00	20240227	4070	-23.83	20230619	2940	5.44	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
19	20240227	150500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-45	5	-1.43	843954450	269859	62.23	3150	3175	3100	4100	2210	3155	3127.38	5.20	-7771	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2192	26.13	1.99	12	0.38	119.00	1561.00	4070	20230619	-23.59	2940	20230726	5.78	3615	-13.97	20240125	3100	0.32	20240227	4070	-23.59	20230619	2940	5.78	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
20	20240227	140458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-30	5	-0.95	598576930	191016	44.05	3150	3175	3115	4100	2210	3155	3133.63	5.20	-5163	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2202	26.26	2.00	12	0.27	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3115	0.32	20240227	4070	-23.22	20230619	2940	6.29	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
21	20240227	130425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-30	5	-0.95	532873675	169973	39.19	3150	3175	3115	4100	2210	3155	3135.03	5.20	-5163	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2202	26.26	2.00	12	0.24	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3115	0.32	20240227	4070	-23.22	20230619	2940	6.29	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
22	20240227	120501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	-25	5	-0.79	386449760	123058	28.38	3150	3175	3120	4100	2210	3155	3140.37	5.20	-4663	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2206	26.30	2.01	12	0.17	119.00	1561.00	4070	20230619	-23.10	2940	20230726	6.46	3615	-13.42	20240125	3120	0.32	20240227	4070	-23.10	20230619	2940	6.46	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
23	20240227	110459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-15	5	-0.48	325678510	103665	23.90	3150	3175	3120	4100	2210	3155	3141.63	5.20	-2363	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2213	26.39	2.01	12	0.15	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3120	0.64	20240227	4070	-22.85	20230619	2940	6.80	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
24	20240227	100455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	-20	5	-0.63	278395920	88598	20.43	3150	3175	3120	4100	2210	3155	3142.22	5.20	-5519	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2209	26.34	2.01	12	0.13	119.00	1561.00	4070	20230619	-22.97	2940	20230726	6.63	3615	-13.28	20240125	3120	0.48	20240227	4070	-22.97	20230619	2940	6.63	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
25	20240227	090457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	5	2	0.16	41504945	13164	3.04	3150	3160	3150	4100	2210	3155	3152.89	5.20	3289	3218	3186	3153	3121	3088	3202	3137	71	945	100	2390	5	1	70473377	2227	26.55	2.02	12	0.02	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3120	1.28	20240226	4070	-22.36	20230619	2940	7.48	20230726	5.54	N	045390	100	71 억	3665770	N	N	1	N	N
26	20240226	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	15	2	0.48	1326337055	420323	71.85	3135	3185	3120	4080	2200	3140	3155.52	5.27	-49437	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2223	26.51	2.02	12	0.60	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3120	1.12	20240226	4070	-22.48	20230619	2940	7.31	20230726	5.48	N	045390	100	71 억	3715206	N	N	1	N	N
27	20240226	150455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	5	2	0.16	1225749220	388355	66.38	3135	3185	3120	4080	2200	3140	3156.26	5.27	-51001	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2216	26.43	2.01	12	0.55	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3120	0.80	20240226	4070	-22.73	20230619	2940	6.97	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
28	20240226	140456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	5	2	0.16	1081383160	342389	58.53	3135	3185	3120	4080	2200	3140	3158.35	5.27	-49595	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2216	26.43	2.01	12	0.49	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3120	0.80	20240226	4070	-22.73	20230619	2940	6.97	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
29	20240226	130454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	15	2	0.48	1033246995	327105	55.91	3135	3185	3120	4080	2200	3140	3158.76	5.27	-49500	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2223	26.51	2.02	12	0.46	119.00	1561.00	4070	20230619	-22.48	2940	20230726	7.31	3615	-12.72	20240125	3120	1.12	20240226	4070	-22.48	20230619	2940	7.31	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
30	20240226	120453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	10	2	0.32	986014045	312137	53.35	3135	3185	3120	4080	2200	3140	3158.91	5.27	-45558	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2220	26.47	2.02	12	0.44	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3120	0.96	20240226	4070	-22.60	20230619	2940	7.14	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
31	20240226	110452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	30	2	0.96	861902405	272778	46.63	3135	3185	3120	4080	2200	3140	3159.72	5.27	-40376	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2234	26.64	2.03	12	0.39	119.00	1561.00	4070	20230619	-22.11	2940	20230726	7.82	3615	-12.31	20240125	3120	1.60	20240226	4070	-22.11	20230619	2940	7.82	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
32	20240226	100449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	0	3	0.00	165923265	52925	9.05	3135	3160	3120	4080	2200	3140	3135.06	5.27	19867	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2213	26.39	2.01	12	0.08	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3120	0.64	20240226	4070	-22.85	20230619	2940	6.80	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
33	20240226	090449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-15	5	-0.48	24502135	7817	1.34	3135	3145	3125	4080	2200	3140	3134.47	5.27	-97	3263	3201	3168	3106	3073	3185	3090	71	940	100	2380	5	1	70473377	2202	26.26	2.00	12	0.01	119.00	1561.00	4070	20230619	-23.22	2940	20230726	6.29	3615	-13.55	20240125	3125	0.00	20240226	4070	-23.22	20230619	2940	6.29	20230726	5.48	N	045390	100	71 억	3715206	N	N	2	N	N
34	20240223	160451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-60	5	-1.88	1779485980	563521	99.40	3230	3230	3135	4160	2240	3200	3157.78	5.35	-56829	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2213	26.39	2.01	12	0.80	119.00	1561.00	4070	20230619	-22.85	2940	20230726	6.80	3615	-13.14	20240125	3135	0.16	20240223	4070	-22.85	20230619	2940	6.80	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
35	20240223	150448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	-55	5	-1.72	1634566340	517372	91.26	3230	3230	3135	4160	2240	3200	3159.33	5.35	-54823	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2216	26.43	2.01	12	0.73	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3135	0.32	20240223	4070	-22.73	20230619	2940	6.97	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
36	20240223	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	-55	5	-1.72	1509219355	477466	84.22	3230	3230	3135	4160	2240	3200	3160.86	5.35	-55308	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2216	26.43	2.01	12	0.68	119.00	1561.00	4070	20230619	-22.73	2940	20230726	6.97	3615	-13.00	20240125	3135	0.32	20240223	4070	-22.73	20230619	2940	6.97	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
37	20240223	130448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	-50	5	-1.56	1265425485	399920	70.54	3230	3230	3135	4160	2240	3200	3164.16	5.35	-49667	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2220	26.47	2.02	12	0.57	119.00	1561.00	4070	20230619	-22.60	2940	20230726	7.14	3615	-12.86	20240125	3135	0.48	20240223	4070	-22.60	20230619	2940	7.14	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
38	20240223	120447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-40	5	-1.25	1156891785	365452	64.46	3230	3230	3135	4160	2240	3200	3165.61	5.35	-41559	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2227	26.55	2.02	12	0.52	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3135	0.80	20240223	4070	-22.36	20230619	2940	7.48	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
39	20240223	110446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	-35	5	-1.09	1115385505	352294	62.14	3230	3230	3135	4160	2240	3200	3166.03	5.35	-40160	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2230	26.60	2.03	12	0.50	119.00	1561.00	4070	20230619	-22.24	2940	20230726	7.65	3615	-12.45	20240125	3135	0.96	20240223	4070	-22.24	20230619	2940	7.65	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
40	20240223	100443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-40	5	-1.25	939873875	296641	52.32	3230	3230	3135	4160	2240	3200	3168.35	5.35	-39138	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2227	26.55	2.02	12	0.42	119.00	1561.00	4070	20230619	-22.36	2940	20230726	7.48	3615	-12.59	20240125	3135	0.80	20240223	4070	-22.36	20230619	2940	7.48	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
41	20240223	090446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	-5	5	-0.16	82104255	25583	4.51	3230	3230	3195	4160	2240	3200	3209.48	5.35	-2112	3313	3256	3228	3171	3143	3242	3157	71	960	100	2430	5	1	70473377	2252	26.85	2.05	12	0.04	119.00	1561.00	4070	20230619	-21.50	2940	20230726	8.67	3615	-11.62	20240125	3195	0.00	20240223	4070	-21.50	20230619	2940	8.67	20230726	5.48	N	045390	100	71 억	3772034	N	N	2	N	N
42	20240222	160439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	-35	5	-1.08	1798298660	556275	116.54	3240	3285	3200	4205	2265	3235	3232.75	5.46	-66479	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2255	26.89	2.05	12	0.79	119.00	1561.00	4070	20230619	-21.38	2940	20230726	8.84	3615	-11.48	20240125	3200	0.00	20240222	4070	-21.38	20230619	2940	8.84	20230726	5.39	N	045390	100	71 억	3846682	N	N	2	N	N
43	20240222	150448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	-20	5	-0.62	1615243325	499175	104.58	3240	3285	3205	4205	2265	3235	3235.83	5.46	-67508	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2266	27.02	2.06	12	0.71	119.00	1561.00	4070	20230619	-21.01	2940	20230726	9.35	3615	-11.07	20240125	3205	0.31	20240222	4070	-21.01	20230619	2940	9.35	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
44	20240222	140446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	-5	5	-0.15	1458882415	450532	94.39	3240	3285	3210	4205	2265	3235	3238.13	5.46	-71609	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2276	27.14	2.07	12	0.64	119.00	1561.00	4070	20230619	-20.64	2940	20230726	9.86	3615	-10.65	20240125	3210	0.62	20240222	4070	-20.64	20230619	2940	9.86	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
45	20240222	130437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	-5	5	-0.15	1395974545	431008	90.30	3240	3285	3210	4205	2265	3235	3238.86	5.46	-72582	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2276	27.14	2.07	12	0.61	119.00	1561.00	4070	20230619	-20.64	2940	20230726	9.86	3615	-10.65	20240125	3210	0.62	20240222	4070	-20.64	20230619	2940	9.86	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
46	20240222	120444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	-10	5	-0.31	1154995165	356204	74.63	3240	3285	3210	4205	2265	3235	3242.51	5.46	-73345	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2273	27.10	2.07	12	0.51	119.00	1561.00	4070	20230619	-20.76	2940	20230726	9.69	3615	-10.79	20240125	3210	0.47	20240222	4070	-20.76	20230619	2940	9.69	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
47	20240222	110441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	0	3	0.00	1055821235	325523	68.20	3240	3285	3210	4205	2265	3235	3243.46	5.46	-70122	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2280	27.18	2.07	12	0.46	119.00	1561.00	4070	20230619	-20.52	2940	20230726	10.03	3615	-10.51	20240125	3210	0.78	20240222	4070	-20.52	20230619	2940	10.03	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
48	20240222	100437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	-15	5	-0.46	327520340	101656	21.30	3240	3255	3210	4205	2265	3235	3221.85	5.46	-19712	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2269	27.06	2.06	12	0.14	119.00	1561.00	4070	20230619	-20.88	2940	20230726	9.52	3615	-10.93	20240125	3210	0.31	20240222	4070	-20.88	20230619	2940	9.52	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
49	20240222	090445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	-5	5	-0.15	36127340	11158	2.34	3240	3255	3230	4205	2265	3235	3237.80	5.46	-4916	3298	3266	3243	3211	3188	3255	3200	71	970	100	2450	5	1	70473377	2276	27.14	2.07	12	0.02	119.00	1561.00	4070	20230619	-20.64	2940	20230726	9.86	3615	-10.65	20240125	3220	0.31	20240220	4070	-20.64	20230619	2940	9.86	20230726	5.39	N	045390	100	71 억	3846682	N	N	0	N	N
50	20240221	160441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	-45	5	-1.37	1538574245	474517	88.43	3265	3275	3220	4260	2300	3280	3242.39	5.47	-9761	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2280	27.18	2.07	12	0.67	119.00	1561.00	4070	20230619	-20.52	2940	20230726	10.03	3615	-10.51	20240125	3220	0.47	20240221	4070	-20.52	20230619	2940	10.03	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
51	20240221	150437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	-50	5	-1.52	1477447175	455605	84.90	3265	3275	3220	4260	2300	3280	3242.82	5.47	-10078	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2276	27.14	2.07	12	0.65	119.00	1561.00	4070	20230619	-20.64	2940	20230726	9.86	3615	-10.65	20240125	3220	0.31	20240221	4070	-20.64	20230619	2940	9.86	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
52	20240221	140439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	-50	5	-1.52	1339677515	412922	76.95	3265	3275	3220	4260	2300	3280	3244.38	5.47	-5355	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2276	27.14	2.07	12	0.59	119.00	1561.00	4070	20230619	-20.64	2940	20230726	9.86	3615	-10.65	20240125	3220	0.31	20240221	4070	-20.64	20230619	2940	9.86	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
53	20240221	130440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	-55	5	-1.68	1201898335	370250	69.00	3265	3275	3225	4260	2300	3280	3246.17	5.47	-2342	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2273	27.10	2.07	12	0.53	119.00	1561.00	4070	20230619	-20.76	2940	20230726	9.69	3615	-10.79	20240125	3220	0.16	20240220	4070	-20.76	20230619	2940	9.69	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
54	20240221	120439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	-45	5	-1.37	942479445	289942	54.03	3265	3275	3230	4260	2300	3280	3250.57	5.47	10841	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2280	27.18	2.07	12	0.41	119.00	1561.00	4070	20230619	-20.52	2940	20230726	10.03	3615	-10.51	20240125	3220	0.47	20240220	4070	-20.52	20230619	2940	10.03	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
55	20240221	110441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-20	5	-0.61	532582425	163511	30.47	3265	3275	3240	4260	2300	3280	3257.15	5.47	8266	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2297	27.39	2.09	12	0.23	119.00	1561.00	4070	20230619	-19.90	2940	20230726	10.88	3615	-9.82	20240125	3220	1.24	20240220	4070	-19.90	20230619	2940	10.88	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
56	20240221	100437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-20	5	-0.61	424215820	130275	24.28	3265	3275	3240	4260	2300	3280	3256.29	5.47	4462	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2297	27.39	2.09	12	0.18	119.00	1561.00	4070	20230619	-19.90	2940	20230726	10.88	3615	-9.82	20240125	3220	1.24	20240220	4070	-19.90	20230619	2940	10.88	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
57	20240221	090436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	-10	5	-0.30	21525350	6598	1.23	3265	3275	3255	4260	2300	3280	3262.13	5.47	-3902	3400	3340	3280	3220	3160	3310	3190	71	980	100	2490	5	1	70473377	2304	27.48	2.09	12	0.01	119.00	1561.00	4070	20230619	-19.66	2940	20230726	11.22	3615	-9.54	20240125	3220	1.55	20240220	4070	-19.66	20230619	2940	11.22	20230726	5.40	N	045390	100	71 억	3856353	N	N	2	N	N
58	20240220	160432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-55	5	-1.65	1762048485	534892	187.85	3330	3340	3220	4335	2335	3335	3294.23	5.52	-33224	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2312	27.56	2.10	12	0.76	119.00	1561.00	4070	20230619	-19.41	2940	20230726	11.56	3615	-9.27	20240125	3220	1.86	20240220	4070	-19.41	20230619	2940	11.56	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
59	20240220	150435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-55	5	-1.65	1663872285	504952	177.34	3330	3340	3220	4335	2335	3335	3295.11	5.52	-34038	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2312	27.56	2.10	12	0.72	119.00	1561.00	4070	20230619	-19.41	2940	20230726	11.56	3615	-9.27	20240125	3220	1.86	20240220	4070	-19.41	20230619	2940	11.56	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
60	20240220	140435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-55	5	-1.65	1572989540	477212	167.59	3330	3340	3220	4335	2335	3335	3296.21	5.52	-21790	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2312	27.56	2.10	12	0.68	119.00	1561.00	4070	20230619	-19.41	2940	20230726	11.56	3615	-9.27	20240125	3220	1.86	20240220	4070	-19.41	20230619	2940	11.56	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
61	20240220	130437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3275	-60	5	-1.80	1465580820	444450	156.09	3330	3340	3220	4335	2335	3335	3297.52	5.52	-7473	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2308	27.52	2.10	12	0.63	119.00	1561.00	4070	20230619	-19.53	2940	20230726	11.39	3615	-9.41	20240125	3220	1.71	20240220	4070	-19.53	20230619	2940	11.39	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
62	20240220	120433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	-65	5	-1.95	1242210320	376217	132.13	3330	3340	3220	4335	2335	3335	3301.85	5.52	6449	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2304	27.48	2.09	12	0.53	119.00	1561.00	4070	20230619	-19.66	2940	20230726	11.22	3615	-9.54	20240125	3220	1.55	20240220	4070	-19.66	20230619	2940	11.22	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
63	20240220	110434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3305	-30	5	-0.90	691894050	208720	73.30	3330	3340	3300	4335	2335	3335	3314.94	5.52	9245	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2329	27.77	2.12	12	0.30	119.00	1561.00	4070	20230619	-18.80	2940	20230726	12.41	3615	-8.58	20240125	3255	1.54	20240201	4070	-18.80	20230619	2940	12.41	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
64	20240220	100424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	0	3	0.00	242214905	72825	25.58	3330	3340	3315	4335	2335	3335	3325.99	5.52	5040	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2350	28.03	2.14	12	0.10	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
65	20240220	090436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	5	2	0.15	7765525	2330	0.82	3330	3340	3330	4335	2335	3335	3332.84	5.52	201	3368	3351	3333	3316	3298	3360	3325	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.00	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.31	N	045390	100	71 억	3886942	N	N	2	N	N
66	20240219	160435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	0	3	0.00	936276240	280789	92.64	3325	3350	3315	4335	2335	3335	3334.44	5.46	36478	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2350	28.03	2.14	12	0.40	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3850421	N	N	2	N	N
67	20240219	150438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	0	3	0.00	879113680	263663	86.99	3325	3350	3315	4335	2335	3335	3334.23	5.46	34813	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2350	28.03	2.14	12	0.37	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
68	20240219	140437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	0	3	0.00	705672715	211690	69.84	3325	3350	3315	4335	2335	3335	3333.52	5.46	20151	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2350	28.03	2.14	12	0.30	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
69	20240219	130437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	0	3	0.00	611820435	183515	60.54	3325	3350	3315	4335	2335	3335	3333.90	5.46	19502	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2350	28.03	2.14	12	0.26	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
70	20240219	120436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	0	3	0.00	481636180	144447	47.66	3325	3350	3315	4335	2335	3335	3334.34	5.46	20263	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2350	28.03	2.14	12	0.20	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
71	20240219	110435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	5	2	0.15	420936260	126254	41.65	3325	3350	3315	4335	2335	3335	3334.04	5.46	19980	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.18	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
72	20240219	100432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	5	2	0.15	268231465	80464	26.55	3325	3350	3315	4335	2335	3335	3333.55	5.46	16992	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.11	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
73	20240219	090434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	10	2	0.30	45676090	13725	4.53	3325	3345	3315	4335	2335	3335	3327.63	5.46	4443	3425	3380	3350	3305	3275	3365	3290	71	1000	100	2530	5	1	70473377	2357	28.11	2.14	12	0.02	119.00	1561.00	4070	20230619	-17.81	2940	20230726	13.78	3615	-7.47	20240125	3255	2.76	20240201	4070	-17.81	20230619	2940	13.78	20230726	5.29	N	045390	100	71 억	3850421	N	N	1	N	N
74	20240216	160431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	-25	5	-0.74	996223020	297632	67.34	3370	3395	3320	4365	2355	3360	3347.19	5.51	-30542	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2350	28.03	2.14	12	0.42	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3880962	N	N	1	N	N
75	20240216	150433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	-25	5	-0.74	939898970	280716	63.51	3370	3395	3320	4365	2355	3360	3348.22	5.51	-29842	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2350	28.03	2.14	12	0.40	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
76	20240216	140436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	-15	5	-0.45	739891390	220766	49.95	3370	3395	3335	4365	2355	3360	3351.47	5.51	-29828	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2357	28.11	2.14	12	0.31	119.00	1561.00	4070	20230619	-17.81	2940	20230726	13.78	3615	-7.47	20240125	3255	2.76	20240201	4070	-17.81	20230619	2940	13.78	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
77	20240216	130431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-10	5	-0.30	677761815	202186	45.74	3370	3395	3335	4365	2355	3360	3352.17	5.51	-31807	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2361	28.15	2.15	12	0.29	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3615	-7.33	20240125	3255	2.92	20240201	4070	-17.69	20230619	2940	13.95	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
78	20240216	120434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-20	5	-0.60	608794615	181538	41.07	3370	3395	3335	4365	2355	3360	3353.54	5.51	-26109	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2354	28.07	2.14	12	0.26	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
79	20240216	110434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-20	5	-0.60	506050445	150815	34.12	3370	3395	3335	4365	2355	3360	3355.44	5.51	-22518	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2354	28.07	2.14	12	0.21	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
80	20240216	100431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-10	5	-0.30	423374535	126083	28.53	3370	3395	3335	4365	2355	3360	3357.90	5.51	-20611	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2361	28.15	2.15	12	0.18	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3615	-7.33	20240125	3255	2.92	20240201	4070	-17.69	20230619	2940	13.95	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
81	20240216	090427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	10	2	0.30	122047290	36176	8.18	3370	3395	3365	4365	2355	3360	3373.71	5.51	12310	3423	3391	3348	3316	3273	3397	3322	71	1005	100	2550	5	1	70473377	2375	28.32	2.16	12	0.05	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3615	-6.78	20240125	3255	3.53	20240201	4070	-17.20	20230619	2940	14.63	20230726	5.29	N	045390	100	71 억	3880962	N	N	0	N	N
82	20240215	160430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	0	3	0.00	1459740310	437665	176.59	3360	3380	3305	4365	2355	3360	3335.29	5.53	-13049	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2368	28.24	2.15	12	0.62	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3615	-7.05	20240125	3255	3.23	20240201	4070	-17.44	20230619	2940	14.29	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
83	20240215	150432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-5	5	-0.15	1366185080	409788	165.34	3360	3380	3305	4365	2355	3360	3333.88	5.53	-11682	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2364	28.19	2.15	12	0.58	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3615	-7.19	20240125	3255	3.07	20240201	4070	-17.57	20230619	2940	14.12	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
84	20240215	140430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	-35	5	-1.04	953658040	286823	115.73	3360	3370	3305	4365	2355	3360	3324.90	5.53	-6323	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2343	27.94	2.13	12	0.41	119.00	1561.00	4070	20230619	-18.30	2940	20230726	13.10	3615	-8.02	20240125	3255	2.15	20240201	4070	-18.30	20230619	2940	13.10	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
85	20240215	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-30	5	-0.89	860962745	258944	104.48	3360	3370	3305	4365	2355	3360	3324.90	5.53	-6883	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2347	27.98	2.13	12	0.37	119.00	1561.00	4070	20230619	-18.18	2940	20230726	13.27	3615	-7.88	20240125	3255	2.30	20240201	4070	-18.18	20230619	2940	13.27	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
86	20240215	120431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-20	5	-0.60	811542750	244123	98.50	3360	3370	3305	4365	2355	3360	3324.32	5.53	-7152	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2354	28.07	2.14	12	0.35	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
87	20240215	110428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	-35	5	-1.04	697583470	209959	84.71	3360	3370	3305	4365	2355	3360	3322.47	5.53	159	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2343	27.94	2.13	12	0.30	119.00	1561.00	4070	20230619	-18.30	2940	20230726	13.10	3615	-8.02	20240125	3255	2.15	20240201	4070	-18.30	20230619	2940	13.10	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
88	20240215	100426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	-35	5	-1.04	520696675	156660	63.21	3360	3370	3305	4365	2355	3360	3323.74	5.53	1946	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2343	27.94	2.13	12	0.22	119.00	1561.00	4070	20230619	-18.30	2940	20230726	13.10	3615	-8.02	20240125	3255	2.15	20240201	4070	-18.30	20230619	2940	13.10	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
89	20240215	090426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	0	3	0.00	14347400	4271	1.72	3360	3370	3355	4365	2355	3360	3359.26	5.53	-257	3406	3382	3341	3317	3276	3395	3330	71	1005	100	2550	5	1	70473377	2368	28.24	2.15	12	0.01	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3615	-7.05	20240125	3255	3.23	20240201	4070	-17.44	20230619	2940	14.29	20230726	5.34	N	045390	100	71 억	3894011	N	N	2	N	N
90	20240214	160423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	-10	5	-0.30	809071670	242693	46.59	3330	3365	3300	4380	2360	3370	3333.39	5.49	24110	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2368	28.24	2.15	12	0.34	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3615	-7.05	20240125	3255	3.23	20240201	4070	-17.44	20230619	2940	14.29	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
91	20240214	150425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-20	5	-0.59	754596530	226459	43.47	3330	3365	3300	4380	2360	3370	3332.16	5.49	18470	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2361	28.15	2.15	12	0.32	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3615	-7.33	20240125	3255	2.92	20240201	4070	-17.69	20230619	2940	13.95	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
92	20240214	140423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	-30	5	-0.89	621897360	186932	35.89	3330	3355	3300	4380	2360	3370	3326.86	5.49	13497	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2354	28.07	2.14	12	0.27	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
93	20240214	130425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-20	5	-0.59	532768255	160294	30.77	3330	3350	3300	4380	2360	3370	3323.69	5.49	7162	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2361	28.15	2.15	12	0.23	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3615	-7.33	20240125	3255	2.92	20240201	4070	-17.69	20230619	2940	13.95	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
94	20240214	120422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	-35	5	-1.04	473933495	142655	27.39	3330	3350	3300	4380	2360	3370	3322.24	5.49	6926	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2350	28.03	2.14	12	0.20	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
95	20240214	110427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-40	5	-1.19	415278995	125041	24.00	3330	3350	3300	4380	2360	3370	3321.14	5.49	7940	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2347	27.98	2.13	12	0.18	119.00	1561.00	4070	20230619	-18.18	2940	20230726	13.27	3615	-7.88	20240125	3255	2.30	20240201	4070	-18.18	20230619	2940	13.27	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
96	20240214	090419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	-35	5	-1.04	130128115	39231	7.53	3330	3340	3300	4380	2360	3370	3316.97	5.49	2862	3426	3397	3346	3317	3266	3412	3332	71	1010	100	2560	5	1	70473377	2350	28.03	2.14	12	0.06	119.00	1561.00	4070	20230619	-18.06	2940	20230726	13.44	3615	-7.75	20240125	3255	2.46	20240201	4070	-18.06	20230619	2940	13.44	20230726	5.41	N	045390	100	71 억	3869889	N	N	2	N	N
97	20240213	160420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	50	2	1.51	1723038530	514879	154.82	3295	3375	3295	4315	2325	3320	3346.52	5.27	146129	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2375	28.32	2.16	12	0.73	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	3615	-6.78	20240125	3255	3.53	20240201	4070	-17.20	20230619	2940	14.63	20230726	5.41	N	045390	100	71 억	3713717	N	N	2	N	N
98	20240213	150418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	40	2	1.20	1612021845	481911	144.91	3295	3365	3295	4315	2325	3320	3345.11	5.27	140319	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2368	28.24	2.15	12	0.68	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	3615	-7.05	20240125	3255	3.23	20240201	4070	-17.44	20230619	2940	14.29	20230726	5.41	N	045390	100	71 억	3713717	N	N	3	N	N
99	20240213	140425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	35	2	1.05	1411299685	422152	126.94	3295	3360	3295	4315	2325	3320	3343.16	5.27	136377	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2364	28.19	2.15	12	0.60	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	3615	-7.19	20240125	3255	3.07	20240201	4070	-17.57	20230619	2940	14.12	20230726	5.41	N	045390	100	71 억	3713717	N	N	3	N	N
100	20240213	130420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	30	2	0.90	1243030310	371988	111.85	3295	3360	3295	4315	2325	3320	3341.65	5.27	127352	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2361	28.15	2.15	12	0.53	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	3615	-7.33	20240125	3255	2.92	20240201	4070	-17.69	20230619	2940	13.95	20230726	5.41	N	045390	100	71 억	3713717	N	N	3	N	N
101	20240213	120425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	20	2	0.60	1007240660	301571	90.68	3295	3360	3295	4315	2325	3320	3340.04	5.27	103694	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2354	28.07	2.14	12	0.43	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.41	N	045390	100	71 억	3713717	N	N	3	N	N
102	20240213	110423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	20	2	0.60	731321070	218985	65.85	3295	3360	3295	4315	2325	3320	3339.68	5.27	76067	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2354	28.07	2.14	12	0.31	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.41	N	045390	100	71 억	3713717	N	N	3	N	N
103	20240213	100345	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	20	2	0.60	563144175	168742	50.74	3295	3360	3295	4315	2325	3320	3337.41	5.27	50963	3383	3351	3323	3291	3263	3337	3277	71	995	100	2520	5	1	70473377	2354	28.07	2.14	12	0.24	119.00	1561.00	4070	20230619	-17.94	2940	20230726	13.61	3615	-7.61	20240125	3255	2.61	20240201	4070	-17.94	20230619	2940	13.61	20230726	5.41	N	045390	100	71 억	3713717	N	N	3	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History