KissMeData/105550/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240329	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-35	5	-1.51	428900165	187450	26.56	2320	2335	2260	3015	1625	2320	2288.08	0.26	-28732	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1302	-4.86	1.87	12	0.33	-470.00	1219.00	3060	20230830	-25.33	1930	20230410	18.39	2830	-19.26	20240201	2160	5.79	20240304	3060	-25.33	20230830	1930	18.39	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
3	20240329	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	397834655	173811	24.62	2320	2335	2260	3015	1625	2320	2288.89	0.26	-25751	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1305	-4.87	1.88	12	0.30	-470.00	1219.00	3060	20230830	-25.16	1930	20230410	18.65	2830	-19.08	20240201	2160	6.02	20240304	3060	-25.16	20230830	1930	18.65	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
4	20240329	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-20	5	-0.86	345239735	150812	21.37	2320	2335	2260	3015	1625	2320	2289.21	0.26	-22617	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1311	-4.89	1.89	12	0.26	-470.00	1219.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2160	6.48	20240304	3060	-24.84	20230830	1930	19.17	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
5	20240329	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-35	5	-1.51	312917055	136726	19.37	2320	2335	2260	3015	1625	2320	2288.64	0.26	-16582	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1302	-4.86	1.87	12	0.24	-470.00	1219.00	3060	20230830	-25.33	1930	20230410	18.39	2830	-19.26	20240201	2160	5.79	20240304	3060	-25.33	20230830	1930	18.39	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
6	20240329	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	-50	5	-2.16	272915255	119067	16.87	2320	2335	2260	3015	1625	2320	2292.11	0.26	-17045	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1294	-4.83	1.86	12	0.21	-470.00	1219.00	3060	20230830	-25.82	1930	20230410	17.62	2830	-19.79	20240201	2160	5.09	20240304	3060	-25.82	20230830	1930	17.62	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
7	20240329	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-35	5	-1.51	183379190	79630	11.28	2320	2335	2275	3015	1625	2320	2302.89	0.26	-12839	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1302	-4.86	1.87	12	0.14	-470.00	1219.00	3060	20230830	-25.33	1930	20230410	18.39	2830	-19.26	20240201	2160	5.79	20240304	3060	-25.33	20230830	1930	18.39	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
8	20240329	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	10	2	0.43	116684825	50469	7.15	2320	2335	2280	3015	1625	2320	2312.01	0.26	-7900	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1328	-4.96	1.91	12	0.09	-470.00	1219.00	3060	20230830	-23.86	1930	20230410	20.73	2830	-17.67	20240201	2160	7.87	20240304	3060	-23.86	20230830	1930	20.73	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
9	20240329	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	24658850	10677	1.51	2320	2335	2290	3015	1625	2320	2309.53	0.26	-3121	2420	2370	2285	2235	2150	2387	2252	285	695	500	1620	5	1	57000444	1305	-4.87	1.88	12	0.02	-470.00	1219.00	3060	20230830	-25.16	1930	20230410	18.65	2830	-19.08	20240201	2160	6.02	20240304	3060	-25.16	20230830	1930	18.65	20230410	0.15	N	105550	500	285 억	149962	N	N	N	N
10	20240328	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	5	2	0.22	1593198300	705208	534.42	2320	2335	2200	3005	1625	2315	2259.19	0.22	39706	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1156	-4.94	1.90	12	1.42	-470.00	1219.00	3060	20230830	-24.18	1930	20230410	20.21	2830	-18.02	20240201	2160	7.41	20240304	3060	-24.18	20230830	1930	20.21	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
11	20240328	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-25	5	-1.08	1544784145	684262	518.55	2320	2335	2200	3005	1625	2315	2257.59	0.22	45274	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1141	-4.87	1.88	12	1.37	-470.00	1219.00	3060	20230830	-25.16	1930	20230410	18.65	2830	-19.08	20240201	2160	6.02	20240304	3060	-25.16	20230830	1930	18.65	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
12	20240328	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-40	5	-1.73	1436019585	637012	482.74	2320	2335	2200	3005	1625	2315	2254.31	0.22	40155	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1133	-4.84	1.87	12	1.28	-470.00	1219.00	3060	20230830	-25.65	1930	20230410	17.88	2830	-19.61	20240201	2160	5.32	20240304	3060	-25.65	20230830	1930	17.88	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
13	20240328	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-70	5	-3.02	1143531605	505834	383.33	2320	2335	2200	3005	1625	2315	2260.69	0.22	42230	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1118	-4.78	1.84	12	1.02	-470.00	1219.00	3060	20230830	-26.63	1930	20230410	16.32	2830	-20.67	20240201	2160	3.94	20240304	3060	-26.63	20230830	1930	16.32	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
14	20240328	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-85	5	-3.67	817038720	359053	272.10	2320	2335	2220	3005	1625	2315	2275.54	0.22	50999	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1111	-4.74	1.83	12	0.72	-470.00	1219.00	3060	20230830	-27.12	1930	20230410	15.54	2830	-21.20	20240201	2160	3.24	20240304	3060	-27.12	20230830	1930	15.54	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
15	20240328	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-10	5	-0.43	454767640	198223	150.22	2320	2335	2275	3005	1625	2315	2294.22	0.22	36231	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1148	-4.90	1.89	12	0.40	-470.00	1219.00	3060	20230830	-24.67	1930	20230410	19.43	2830	-18.55	20240201	2160	6.71	20240304	3060	-24.67	20230830	1930	19.43	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
16	20240328	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	0	3	0.00	304536210	132681	100.55	2320	2335	2280	3005	1625	2315	2295.25	0.22	32603	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1153	-4.93	1.90	12	0.27	-470.00	1219.00	3060	20230830	-24.35	1930	20230410	19.95	2830	-18.20	20240201	2160	7.18	20240304	3060	-24.35	20230830	1930	19.95	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
17	20240328	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-30	5	-1.30	55199665	24075	18.24	2320	2320	2285	3005	1625	2315	2292.82	0.22	9924	2368	2341	2318	2291	2268	2330	2280	249	690	500	1620	5	1	49817114	1138	-4.86	1.87	12	0.05	-470.00	1219.00	3060	20230830	-25.33	1930	20230410	18.39	2830	-19.26	20240201	2160	5.79	20240304	3060	-25.33	20230830	1930	18.39	20230410	0.19	N	105550	500	249 억	109282	N	N	N	N
18	20240327	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	15	2	0.65	304620335	131868	56.33	2320	2345	2295	2990	1610	2300	2310.04	0.22	806	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1153	-4.93	1.90	12	0.26	-470.00	1219.00	3060	20230830	-24.35	1930	20230410	19.95	2830	-18.20	20240201	2160	7.18	20240304	3060	-24.35	20230830	1930	19.95	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
19	20240327	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	15	2	0.65	285887550	123762	52.87	2320	2345	2295	2990	1610	2300	2309.98	0.22	1351	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1153	-4.93	1.90	12	0.25	-470.00	1219.00	3060	20230830	-24.35	1930	20230410	19.95	2830	-18.20	20240201	2160	7.18	20240304	3060	-24.35	20230830	1930	19.95	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
20	20240327	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	0	3	0.00	243697945	105455	45.05	2320	2345	2295	2990	1610	2300	2310.92	0.22	313	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1146	-4.89	1.89	12	0.21	-470.00	1219.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2160	6.48	20240304	3060	-24.84	20230830	1930	19.17	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
21	20240327	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	0	3	0.00	190514240	82324	35.17	2320	2345	2300	2990	1610	2300	2314.20	0.22	765	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1146	-4.89	1.89	12	0.17	-470.00	1219.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2160	6.48	20240304	3060	-24.84	20230830	1930	19.17	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
22	20240327	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	5	2	0.22	158633900	68477	29.25	2320	2345	2300	2990	1610	2300	2316.60	0.22	538	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1148	-4.90	1.89	12	0.14	-470.00	1219.00	3060	20230830	-24.67	1930	20230410	19.43	2830	-18.55	20240201	2160	6.71	20240304	3060	-24.67	20230830	1930	19.43	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
23	20240327	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	20	2	0.87	119535375	51620	22.05	2320	2345	2300	2990	1610	2300	2315.68	0.22	1254	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1156	-4.94	1.90	12	0.10	-470.00	1219.00	3060	20230830	-24.18	1930	20230410	20.21	2830	-18.02	20240201	2160	7.41	20240304	3060	-24.18	20230830	1930	20.21	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
24	20240327	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	40	2	1.74	53427735	23089	9.86	2320	2345	2300	2990	1610	2300	2313.99	0.22	-5810	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1166	-4.98	1.92	12	0.05	-470.00	1219.00	3060	20230830	-23.53	1930	20230410	21.24	2830	-17.31	20240201	2160	8.33	20240304	3060	-23.53	20230830	1930	21.24	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
25	20240327	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	30	2	1.30	5376435	2327	0.99	2320	2330	2305	2990	1610	2300	2310.46	0.22	-1060	2410	2355	2325	2270	2240	2340	2255	249	690	500	1610	5	1	49817114	1161	-4.96	1.91	12	0.00	-470.00	1219.00	3060	20230830	-23.86	1930	20230410	20.73	2830	-17.67	20240201	2160	7.87	20240304	3060	-23.86	20230830	1930	20.73	20230410	0.17	N	105550	500	249 억	108437	N	N	N	N
26	20240326	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-60	5	-2.54	541421610	233832	117.43	2380	2380	2295	3065	1655	2360	2315.50	0.26	-20365	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1146	-18.85	1.50	12	0.47	-122.00	1536.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2160	6.48	20240304	3060	-24.84	20230830	1930	19.17	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
27	20240326	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-60	5	-2.54	521082985	224995	112.99	2380	2380	2295	3065	1655	2360	2315.98	0.26	-18401	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1146	-18.85	1.50	12	0.45	-122.00	1536.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2160	6.48	20240304	3060	-24.84	20230830	1930	19.17	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
28	20240326	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-60	5	-2.54	459091925	198065	99.47	2380	2380	2295	3065	1655	2360	2317.89	0.26	-12566	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1146	-18.85	1.50	12	0.40	-122.00	1536.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2160	6.48	20240304	3060	-24.84	20230830	1930	19.17	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
29	20240326	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-50	5	-2.12	375015805	161541	81.13	2380	2380	2295	3065	1655	2360	2321.49	0.26	-1656	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1151	-18.93	1.50	12	0.32	-122.00	1536.00	3060	20230830	-24.51	1930	20230410	19.69	2830	-18.37	20240201	2160	6.94	20240304	3060	-24.51	20230830	1930	19.69	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
30	20240326	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-35	5	-1.48	309945840	133328	66.96	2380	2380	2295	3065	1655	2360	2324.69	0.26	-1360	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1158	-19.06	1.51	12	0.27	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
31	20240326	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-35	5	-1.48	192167625	82291	41.33	2380	2380	2325	3065	1655	2360	2335.22	0.26	-12939	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1158	-19.06	1.51	12	0.17	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
32	20240326	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-10	5	-0.42	106852285	45675	22.94	2380	2380	2325	3065	1655	2360	2339.40	0.26	-1562	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1171	-19.26	1.53	12	0.09	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2160	8.80	20240304	3060	-23.20	20230830	1930	21.76	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
33	20240326	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-25	5	-1.06	12596330	5388	2.71	2380	2380	2335	3065	1655	2360	2337.85	0.26	-831	2420	2390	2370	2340	2320	2380	2330	249	705	500	1650	5	1	49817114	1163	-19.14	1.52	12	0.01	-122.00	1536.00	3060	20230830	-23.69	1930	20230410	20.98	2830	-17.49	20240201	2160	8.10	20240304	3060	-23.69	20230830	1930	20.98	20230410	0.16	N	105550	500	249 억	128248	N	N	N	N
34	20240325	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-20	5	-0.84	472852590	198960	47.84	2375	2400	2350	3090	1670	2380	2376.62	0.32	-29527	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1176	-19.34	1.54	12	0.40	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2160	9.26	20240304	3060	-22.88	20230830	1930	22.28	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
35	20240325	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-25	5	-1.05	462532390	194583	46.79	2375	2400	2350	3090	1670	2380	2377.04	0.32	-27891	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1173	-19.30	1.53	12	0.39	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	2830	-16.78	20240201	2160	9.03	20240304	3060	-23.04	20230830	1930	22.02	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
36	20240325	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-10	5	-0.42	405637730	170434	40.98	2375	2400	2360	3090	1670	2380	2380.03	0.32	-20704	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1181	-19.43	1.54	12	0.34	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2160	9.72	20240304	3060	-22.55	20230830	1930	22.80	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
37	20240325	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-10	5	-0.42	338811170	142169	34.19	2375	2400	2365	3090	1670	2380	2383.16	0.32	-16444	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1181	-19.43	1.54	12	0.29	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2160	9.72	20240304	3060	-22.55	20230830	1930	22.80	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
38	20240325	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	10	2	0.42	272214710	114115	27.44	2375	2400	2365	3090	1670	2380	2385.44	0.32	-5247	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1191	-19.59	1.56	12	0.23	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	2830	-15.55	20240201	2160	10.65	20240304	3060	-21.90	20230830	1930	23.83	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
39	20240325	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	10	2	0.42	212516545	89064	21.42	2375	2400	2365	3090	1670	2380	2386.11	0.32	8580	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1191	-19.59	1.56	12	0.18	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	2830	-15.55	20240201	2160	10.65	20240304	3060	-21.90	20230830	1930	23.83	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
40	20240325	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	5	2	0.21	150403995	63052	15.16	2375	2400	2365	3090	1670	2380	2385.40	0.32	3387	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1188	-19.55	1.55	12	0.13	-122.00	1536.00	3060	20230830	-22.06	1930	20230410	23.58	2830	-15.72	20240201	2160	10.42	20240304	3060	-22.06	20230830	1930	23.58	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
41	20240325	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-10	5	-0.42	25181260	10604	2.55	2375	2390	2365	3090	1670	2380	2374.69	0.32	-4041	2493	2436	2383	2326	2273	2410	2300	249	710	500	1660	5	1	49817114	1181	-19.43	1.54	12	0.02	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2160	9.72	20240304	3060	-22.55	20230830	1930	22.80	20230410	0.20	N	105550	500	249 억	157856	N	N	N	N
42	20240322	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	984656605	415779	111.16	2440	2440	2330	3145	1695	2420	2368.21	0.38	-29795	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1186	-19.51	1.55	12	0.83	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2160	10.19	20240304	3060	-22.22	20230830	1930	23.32	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
43	20240322	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-50	5	-2.07	957061865	404146	108.05	2440	2440	2330	3145	1695	2420	2368.11	0.38	-25881	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1181	-19.43	1.54	12	0.81	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2160	9.72	20240304	3060	-22.55	20230830	1930	22.80	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
44	20240322	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	658406895	276788	74.00	2440	2440	2340	3145	1695	2420	2378.74	0.38	-21085	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1186	-19.51	1.55	12	0.56	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2160	10.19	20240304	3060	-22.22	20230830	1930	23.32	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
45	20240322	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	637334000	267916	71.63	2440	2440	2340	3145	1695	2420	2378.86	0.38	-25089	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1186	-19.51	1.55	12	0.54	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2160	10.19	20240304	3060	-22.22	20230830	1930	23.32	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
46	20240322	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-60	5	-2.48	567486775	238530	63.77	2440	2440	2340	3145	1695	2420	2379.10	0.38	-33904	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1176	-19.34	1.54	12	0.48	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2160	9.26	20240304	3060	-22.88	20230830	1930	22.28	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
47	20240322	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	393495445	164834	44.07	2440	2440	2340	3145	1695	2420	2387.22	0.38	-15414	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1186	-19.51	1.55	12	0.33	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2160	10.19	20240304	3060	-22.22	20230830	1930	23.32	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
48	20240322	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-20	5	-0.83	184746355	77266	20.66	2440	2440	2340	3145	1695	2420	2391.04	0.38	-18448	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1196	-19.67	1.56	12	0.16	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2160	11.11	20240304	3060	-21.57	20230830	1930	24.35	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
49	20240322	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	31013410	12846	3.43	2440	2440	2395	3145	1695	2420	2414.25	0.38	-6937	2510	2465	2380	2335	2250	2487	2357	249	725	500	1690	5	1	49817114	1203	-19.80	1.57	12	0.03	-122.00	1536.00	3060	20230830	-21.08	1930	20230410	25.13	2830	-14.66	20240201	2160	11.81	20240304	3060	-21.08	20230830	1930	25.13	20230410	0.20	N	105550	500	249 억	187651	N	N	N	N
50	20240321	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	105	2	4.54	886256880	373688	127.34	2345	2425	2295	3005	1625	2315	2371.51	0.32	30642	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1206	-19.84	1.58	12	0.75	-122.00	1536.00	3060	20230830	-20.92	1930	20230410	25.39	2830	-14.49	20240201	2160	12.04	20240304	3060	-20.92	20230830	1930	25.39	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
51	20240321	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	95	2	4.10	814517540	343957	117.21	2345	2425	2295	3005	1625	2315	2368.08	0.32	27929	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1201	-19.75	1.57	12	0.69	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	2830	-14.84	20240201	2160	11.57	20240304	3060	-21.24	20230830	1930	24.87	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
52	20240321	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	55	2	2.38	577358220	244978	83.48	2345	2425	2295	3005	1625	2315	2356.78	0.32	-13964	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1181	-19.43	1.54	12	0.49	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2160	9.72	20240304	3060	-22.55	20230830	1930	22.80	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
53	20240321	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	55	2	2.38	538841935	228703	77.94	2345	2425	2295	3005	1625	2315	2356.08	0.32	-12165	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1181	-19.43	1.54	12	0.46	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2160	9.72	20240304	3060	-22.55	20230830	1930	22.80	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
54	20240321	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	85	2	3.67	480062345	203998	69.52	2345	2425	2295	3005	1625	2315	2353.27	0.32	2330	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1196	-19.67	1.56	12	0.41	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2160	11.11	20240304	3060	-21.57	20230830	1930	24.35	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
55	20240321	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	35	2	1.51	261621155	112480	38.33	2345	2365	2295	3005	1625	2315	2325.93	0.32	-6783	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1171	-19.26	1.53	12	0.23	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2160	8.80	20240304	3060	-23.20	20230830	1930	21.76	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
56	20240321	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	5	2	0.22	161708655	69874	23.81	2345	2345	2295	3005	1625	2315	2314.29	0.32	-8704	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1156	-19.02	1.51	12	0.14	-122.00	1536.00	3060	20230830	-24.18	1930	20230410	20.21	2830	-18.02	20240201	2160	7.41	20240304	3060	-24.18	20230830	1930	20.21	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
57	20240321	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	20	2	0.86	13060295	5585	1.90	2345	2345	2315	3005	1625	2315	2338.46	0.32	-1747	2398	2356	2328	2286	2258	2342	2272	249	690	500	1620	5	1	49817114	1163	-19.14	1.52	12	0.01	-122.00	1536.00	3060	20230830	-23.69	1930	20230410	20.98	2830	-17.49	20240201	2160	8.10	20240304	3060	-23.69	20230830	1930	20.98	20230410	0.20	N	105550	500	249 억	158149	N	N	N	N
58	20240320	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-60	5	-2.53	675564940	291563	124.11	2370	2370	2300	3085	1665	2375	2317.05	0.42	-49035	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1153	-18.98	1.51	12	0.59	-122.00	1536.00	3060	20230830	-24.35	1930	20230410	19.95	2830	-18.20	20240201	2160	7.18	20240304	3060	-24.35	20230830	1930	19.95	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
59	20240320	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-60	5	-2.53	634100080	273570	116.45	2370	2370	2300	3085	1665	2375	2317.87	0.42	-45500	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1153	-18.98	1.51	12	0.55	-122.00	1536.00	3060	20230830	-24.35	1930	20230410	19.95	2830	-18.20	20240201	2160	7.18	20240304	3060	-24.35	20230830	1930	19.95	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
60	20240320	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-50	5	-2.11	492927600	212342	90.39	2370	2370	2300	3085	1665	2375	2321.39	0.42	-22889	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1158	-19.06	1.51	12	0.43	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
61	20240320	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-50	5	-2.11	392340750	168824	71.86	2370	2370	2300	3085	1665	2375	2323.96	0.42	-12832	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1158	-19.06	1.51	12	0.34	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
62	20240320	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-55	5	-2.32	357488740	153777	65.46	2370	2370	2300	3085	1665	2375	2324.72	0.42	-9507	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1156	-19.02	1.51	12	0.31	-122.00	1536.00	3060	20230830	-24.18	1930	20230410	20.21	2830	-18.02	20240201	2160	7.41	20240304	3060	-24.18	20230830	1930	20.21	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
63	20240320	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-45	5	-1.89	249216270	106966	45.53	2370	2370	2300	3085	1665	2375	2329.86	0.42	-10146	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1161	-19.10	1.52	12	0.21	-122.00	1536.00	3060	20230830	-23.86	1930	20230410	20.73	2830	-17.67	20240201	2160	7.87	20240304	3060	-23.86	20230830	1930	20.73	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
64	20240320	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-50	5	-2.11	199828000	85776	36.51	2370	2370	2300	3085	1665	2375	2329.65	0.42	-3108	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1158	-19.06	1.51	12	0.17	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
65	20240320	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-45	5	-1.89	17609010	7533	3.21	2370	2370	2330	3085	1665	2375	2337.58	0.42	3141	2451	2412	2361	2322	2271	2432	2342	249	710	500	1660	5	1	49817114	1161	-19.10	1.52	12	0.02	-122.00	1536.00	3060	20230830	-23.86	1930	20230410	20.73	2830	-17.67	20240201	2160	7.87	20240304	3060	-23.86	20230830	1930	20.73	20230410	0.22	N	105550	500	249 억	207184	N	N	N	N
66	20240319	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	25	2	1.06	549163610	233696	61.35	2310	2400	2310	3055	1645	2350	2349.89	0.46	-18691	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1183	-19.47	1.55	12	0.47	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2160	9.95	20240304	3060	-22.39	20230830	1930	23.06	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
67	20240319	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	15	2	0.64	494806005	210861	55.35	2310	2400	2310	3055	1645	2350	2346.60	0.46	-12352	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1178	-19.39	1.54	12	0.42	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2160	9.49	20240304	3060	-22.71	20230830	1930	22.54	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
68	20240319	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-25	5	-1.06	415173475	176863	46.43	2310	2400	2310	3055	1645	2350	2347.43	0.46	-14400	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1158	-19.06	1.51	12	0.36	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
69	20240319	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	10	2	0.43	366613105	156070	40.97	2310	2400	2310	3055	1645	2350	2349.03	0.46	-9389	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1176	-19.34	1.54	12	0.31	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2160	9.26	20240304	3060	-22.88	20230830	1930	22.28	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
70	20240319	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	5	2	0.21	282509980	120085	31.52	2310	2400	2310	3055	1645	2350	2352.58	0.46	-13063	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1173	-19.30	1.53	12	0.24	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	2830	-16.78	20240201	2160	9.03	20240304	3060	-23.04	20230830	1930	22.02	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
71	20240319	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	5	2	0.21	235294205	99912	26.23	2310	2400	2310	3055	1645	2350	2355.01	0.46	-8713	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1173	-19.30	1.53	12	0.20	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	2830	-16.78	20240201	2160	9.03	20240304	3060	-23.04	20230830	1930	22.02	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
72	20240319	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	25	2	1.06	194635625	82567	21.67	2310	2400	2310	3055	1645	2350	2357.31	0.46	-9905	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1183	-19.47	1.55	12	0.17	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2160	9.95	20240304	3060	-22.39	20230830	1930	23.06	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
73	20240319	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	15	2	0.64	65531700	28001	7.35	2310	2370	2310	3055	1645	2350	2340.33	0.46	5760	2443	2396	2348	2301	2253	2372	2277	249	705	500	1640	5	1	49817114	1178	-19.39	1.54	12	0.06	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2160	9.49	20240304	3060	-22.71	20230830	1930	22.54	20230410	0.22	N	105550	500	249 억	228144	N	N	N	N
74	20240318	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-55	5	-2.29	880590890	376689	127.86	2380	2395	2300	3125	1685	2405	2337.69	0.42	16062	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1171	-19.26	1.53	12	0.76	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2160	8.80	20240304	3060	-23.20	20230830	1930	21.76	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
75	20240318	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-55	5	-2.29	846136695	361968	122.87	2380	2395	2300	3125	1685	2405	2337.60	0.42	21585	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1171	-19.26	1.53	12	0.73	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2160	8.80	20240304	3060	-23.20	20230830	1930	21.76	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
76	20240318	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-65	5	-2.70	744357865	318233	108.02	2380	2395	2300	3125	1685	2405	2339.03	0.42	19295	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1166	-19.18	1.52	12	0.64	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	2830	-17.31	20240201	2160	8.33	20240304	3060	-23.53	20230830	1930	21.24	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
77	20240318	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-60	5	-2.49	668577405	285735	96.99	2380	2395	2300	3125	1685	2405	2339.85	0.42	16428	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1168	-19.22	1.53	12	0.57	-122.00	1536.00	3060	20230830	-23.37	1930	20230410	21.50	2830	-17.14	20240201	2160	8.56	20240304	3060	-23.37	20230830	1930	21.50	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
78	20240318	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-50	5	-2.08	593853690	253725	86.12	2380	2395	2300	3125	1685	2405	2340.54	0.42	15831	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1173	-19.30	1.53	12	0.51	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	2830	-16.78	20240201	2160	9.03	20240304	3060	-23.04	20230830	1930	22.02	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
79	20240318	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-65	5	-2.70	547439250	233862	79.38	2380	2395	2300	3125	1685	2405	2340.86	0.42	15634	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1166	-19.18	1.52	12	0.47	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	2830	-17.31	20240201	2160	8.33	20240304	3060	-23.53	20230830	1930	21.24	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
80	20240318	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-80	5	-3.33	481302250	205545	69.77	2380	2395	2300	3125	1685	2405	2341.59	0.42	20596	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1158	-19.06	1.51	12	0.41	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	2830	-17.84	20240201	2160	7.64	20240304	3060	-24.02	20230830	1930	20.47	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
81	20240318	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-45	5	-1.87	121936220	51525	17.49	2380	2395	2340	3125	1685	2405	2366.54	0.42	7803	2505	2455	2395	2345	2285	2480	2370	249	720	500	1680	5	1	49817114	1176	-19.34	1.54	12	0.10	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2160	9.26	20240304	3060	-22.88	20230830	1930	22.28	20230410	0.22	N	105550	500	249 억	208726	N	N	N	N
82	20240315	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	40	2	1.69	695980700	290163	78.81	2365	2445	2335	3070	1660	2365	2398.58	0.37	24506	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1198	-19.71	1.57	12	0.58	-122.00	1536.00	3060	20230830	-21.41	1930	20230410	24.61	2830	-15.02	20240201	2160	11.34	20240304	3060	-21.41	20230830	1930	24.61	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
83	20240315	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	45	2	1.90	676319750	281970	76.58	2365	2445	2335	3070	1660	2365	2398.55	0.37	26960	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1201	-19.75	1.57	12	0.57	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	2830	-14.84	20240201	2160	11.57	20240304	3060	-21.24	20230830	1930	24.87	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
84	20240315	140653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	60	2	2.54	628603130	262149	71.20	2365	2445	2335	3070	1660	2365	2397.88	0.37	28047	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1208	-19.88	1.58	12	0.53	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	2830	-14.31	20240201	2160	12.27	20240304	3060	-20.75	20230830	1930	25.65	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
85	20240315	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	40	2	1.69	527061725	220348	59.84	2365	2440	2335	3070	1660	2365	2391.95	0.37	26858	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1198	-19.71	1.57	12	0.44	-122.00	1536.00	3060	20230830	-21.41	1930	20230410	24.61	2830	-15.02	20240201	2160	11.34	20240304	3060	-21.41	20230830	1930	24.61	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
86	20240315	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	45	2	1.90	486550280	203504	55.27	2365	2440	2335	3070	1660	2365	2390.86	0.37	22947	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1201	-19.75	1.57	12	0.41	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	2830	-14.84	20240201	2160	11.57	20240304	3060	-21.24	20230830	1930	24.87	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
87	20240315	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	70	2	2.96	421624120	176569	47.95	2365	2440	2335	3070	1660	2365	2387.87	0.37	20445	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1213	-19.96	1.59	12	0.35	-122.00	1536.00	3060	20230830	-20.42	1930	20230410	26.17	2830	-13.96	20240201	2160	12.73	20240304	3060	-20.42	20230830	1930	26.17	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
88	20240315	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	35	2	1.48	283295770	119547	32.47	2365	2410	2335	3070	1660	2365	2369.74	0.37	10730	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1196	-19.67	1.56	12	0.24	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2160	11.11	20240304	3060	-21.57	20230830	1930	24.35	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
89	20240315	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	25	2	1.06	40129530	16810	4.57	2365	2405	2365	3070	1660	2365	2387.24	0.37	-5947	2495	2430	2390	2325	2285	2410	2305	249	705	500	1650	5	1	49817114	1191	-19.59	1.56	12	0.03	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	2830	-15.55	20240201	2160	10.65	20240304	3060	-21.90	20230830	1930	23.83	20230410	0.22	N	105550	500	249 억	185278	N	N	N	N
90	20240314	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-65	5	-2.67	873647555	367663	79.94	2455	2455	2350	3155	1705	2430	2376.22	0.43	-31211	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1178	-19.39	1.54	12	0.74	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2160	9.49	20240304	3060	-22.71	20230830	1930	22.54	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
91	20240314	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-25	5	-1.03	748156770	314704	68.42	2455	2455	2350	3155	1705	2430	2377.33	0.43	-27115	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1198	-19.71	1.57	12	0.63	-122.00	1536.00	3060	20230830	-21.41	1930	20230410	24.61	2830	-15.02	20240201	2160	11.34	20240304	3060	-21.41	20230830	1930	24.61	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
92	20240314	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-40	5	-1.65	632066295	265897	57.81	2455	2455	2350	3155	1705	2430	2377.11	0.43	-23079	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1191	-19.59	1.56	12	0.53	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	2830	-15.55	20240201	2160	10.65	20240304	3060	-21.90	20230830	1930	23.83	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
93	20240314	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-40	5	-1.65	559839165	235613	51.23	2455	2455	2350	3155	1705	2430	2376.10	0.43	-20304	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1191	-19.59	1.56	12	0.47	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	2830	-15.55	20240201	2160	10.65	20240304	3060	-21.90	20230830	1930	23.83	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
94	20240314	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-50	5	-2.06	499340060	210116	45.68	2455	2455	2350	3155	1705	2430	2376.50	0.43	-17463	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1186	-19.51	1.55	12	0.42	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2160	10.19	20240304	3060	-22.22	20230830	1930	23.32	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
95	20240314	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-45	5	-1.85	461751270	194276	42.24	2455	2455	2350	3155	1705	2430	2376.78	0.43	-10137	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1188	-19.55	1.55	12	0.39	-122.00	1536.00	3060	20230830	-22.06	1930	20230410	23.58	2830	-15.72	20240201	2160	10.42	20240304	3060	-22.06	20230830	1930	23.58	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
96	20240314	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-50	5	-2.06	397556235	167181	36.35	2455	2455	2350	3155	1705	2430	2378.00	0.43	-1649	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1186	-19.51	1.55	12	0.34	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2160	10.19	20240304	3060	-22.22	20230830	1930	23.32	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
97	20240314	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-15	5	-0.62	29004970	11988	2.61	2455	2455	2405	3155	1705	2430	2419.50	0.43	6029	2536	2482	2421	2367	2306	2510	2395	249	725	500	1700	5	1	49817114	1203	-19.80	1.57	12	0.02	-122.00	1536.00	3060	20230830	-21.08	1930	20230410	25.13	2830	-14.66	20240201	2160	11.81	20240304	3060	-21.08	20230830	1930	25.13	20230410	0.23	N	105550	500	249 억	216397	N	N	N	N
98	20240313	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	5	2	0.21	1106486335	456885	52.94	2425	2475	2360	3150	1700	2425	2421.80	0.48	-27294	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1211	-19.92	1.58	12	0.92	-122.00	1536.00	3060	20230830	-20.59	1930	20230410	25.91	2830	-14.13	20240201	2160	12.50	20240304	3060	-20.59	20230830	1930	25.91	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
99	20240313	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	5	2	0.21	1094628580	451973	52.37	2425	2475	2360	3150	1700	2425	2421.89	0.48	-29236	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1211	-19.92	1.58	12	0.91	-122.00	1536.00	3060	20230830	-20.59	1930	20230410	25.91	2830	-14.13	20240201	2160	12.50	20240304	3060	-20.59	20230830	1930	25.91	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
100	20240313	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	923278830	381571	44.21	2425	2475	2360	3150	1700	2425	2419.68	0.48	-17565	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1208	-19.88	1.58	12	0.77	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	2830	-14.31	20240201	2160	12.27	20240304	3060	-20.75	20230830	1930	25.65	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
101	20240313	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	794766120	327984	38.00	2425	2475	2360	3150	1700	2425	2423.19	0.48	-12138	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1196	-19.67	1.56	12	0.66	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2160	11.11	20240304	3060	-21.57	20230830	1930	24.35	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
102	20240313	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-10	5	-0.41	611546200	251524	29.14	2425	2475	2360	3150	1700	2425	2431.36	0.48	-6035	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1203	-19.80	1.57	12	0.50	-122.00	1536.00	3060	20230830	-21.08	1930	20230410	25.13	2830	-14.66	20240201	2160	11.81	20240304	3060	-21.08	20230830	1930	25.13	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
103	20240313	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	398478895	163666	18.96	2425	2475	2360	3150	1700	2425	2434.71	0.48	-6080	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1208	-19.88	1.58	12	0.33	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	2830	-14.31	20240201	2160	12.27	20240304	3060	-20.75	20230830	1930	25.65	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
104	20240313	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	25	2	1.03	297509105	122118	14.15	2425	2475	2360	3150	1700	2425	2436.24	0.48	-9287	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1221	-20.08	1.60	12	0.25	-122.00	1536.00	3060	20230830	-19.93	1930	20230410	26.94	2830	-13.43	20240201	2160	13.43	20240304	3060	-19.93	20230830	1930	26.94	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
105	20240313	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	10	2	0.41	81634950	33686	3.90	2425	2475	2360	3150	1700	2425	2423.41	0.48	1930	2625	2525	2470	2370	2315	2497	2342	249	725	500	1690	5	1	49817114	1213	-19.96	1.59	12	0.07	-122.00	1536.00	3060	20230830	-20.42	1930	20230410	26.17	2830	-13.96	20240201	2160	12.73	20240304	3060	-20.42	20230830	1930	26.17	20230410	0.23	N	105550	500	249 억	237240	N	N	N	N
106	20240312	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-155	5	-6.01	2119770895	861263	88.16	2510	2570	2415	3350	1810	2580	2461.26	0.71	-117224	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1208	-19.88	1.58	12	1.73	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	2830	-14.31	20240201	2160	12.27	20240304	3060	-20.75	20230830	1930	25.65	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
107	20240312	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-115	5	-4.46	1924361765	781049	79.94	2510	2570	2415	3350	1810	2580	2463.82	0.71	-112286	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1228	-20.20	1.60	12	1.57	-122.00	1536.00	3060	20230830	-19.44	1930	20230410	27.72	2830	-12.90	20240201	2160	14.12	20240304	3060	-19.44	20230830	1930	27.72	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
108	20240312	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-120	5	-4.65	1656435985	672662	68.85	2510	2570	2415	3350	1810	2580	2462.51	0.71	-77114	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1226	-20.16	1.60	12	1.35	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	2830	-13.07	20240201	2160	13.89	20240304	3060	-19.61	20230830	1930	27.46	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
109	20240312	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-115	5	-4.46	1516001545	615454	63.00	2510	2570	2415	3350	1810	2580	2463.22	0.71	-77370	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1228	-20.20	1.60	12	1.24	-122.00	1536.00	3060	20230830	-19.44	1930	20230410	27.72	2830	-12.90	20240201	2160	14.12	20240304	3060	-19.44	20230830	1930	27.72	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
110	20240312	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-140	5	-5.43	1106022030	447367	45.79	2510	2570	2435	3350	1810	2580	2472.29	0.71	-30856	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1216	-20.00	1.59	12	0.90	-122.00	1536.00	3060	20230830	-20.26	1930	20230410	26.42	2830	-13.78	20240201	2160	12.96	20240304	3060	-20.26	20230830	1930	26.42	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
111	20240312	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-100	5	-3.88	844194680	340700	34.87	2510	2570	2435	3350	1810	2580	2477.82	0.71	5307	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1235	-20.33	1.61	12	0.68	-122.00	1536.00	3060	20230830	-18.95	1930	20230410	28.50	2830	-12.37	20240201	2160	14.81	20240304	3060	-18.95	20230830	1930	28.50	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
112	20240312	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-95	5	-3.68	749244625	302558	30.97	2510	2570	2435	3350	1810	2580	2476.37	0.71	13124	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1238	-20.37	1.62	12	0.61	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	2830	-12.19	20240201	2160	15.05	20240304	3060	-18.79	20230830	1930	28.76	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
113	20240312	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-65	5	-2.52	152724930	60791	6.22	2510	2570	2480	3350	1810	2580	2512.30	0.71	-735	2830	2705	2560	2435	2290	2632	2362	249	770	500	1800	5	1	49817114	1253	-20.61	1.64	12	0.12	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	2830	-11.13	20240201	2160	16.44	20240304	3060	-17.81	20230830	1930	30.31	20230410	0.23	N	105550	500	249 억	354590	N	N	N	N
114	20240311	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-90	5	-3.37	2493866805	971625	82.38	2650	2685	2415	3470	1870	2670	2566.66	1.20	-238200	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1285	-21.15	1.68	12	1.95	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	2830	-8.83	20240201	2160	19.44	20240304	3060	-15.69	20230830	1930	33.68	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
115	20240311	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-110	5	-4.12	2370194695	923128	78.27	2650	2685	2415	3470	1870	2670	2567.57	1.20	-220829	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1275	-20.98	1.67	12	1.85	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	2830	-9.54	20240201	2160	18.52	20240304	3060	-16.34	20230830	1930	32.64	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
116	20240311	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-120	5	-4.49	2242626875	873034	74.02	2650	2685	2415	3470	1870	2670	2568.77	1.20	-204263	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1270	-20.90	1.66	12	1.75	-122.00	1536.00	3060	20230830	-16.67	1930	20230410	32.12	2830	-9.89	20240201	2160	18.06	20240304	3060	-16.67	20230830	1930	32.12	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
117	20240311	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-85	5	-3.18	2090875260	813918	69.01	2650	2685	2415	3470	1870	2670	2568.90	1.20	-197025	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1288	-21.19	1.68	12	1.63	-122.00	1536.00	3060	20230830	-15.52	1930	20230410	33.94	2830	-8.66	20240201	2160	19.68	20240304	3060	-15.52	20230830	1930	33.94	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
118	20240311	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	10	2	0.37	1825998690	713041	60.46	2650	2680	2415	3470	1870	2670	2560.86	1.20	-152575	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1335	-21.97	1.74	12	1.43	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	2830	-5.30	20240201	2160	24.07	20240304	3060	-12.42	20230830	1930	38.86	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
119	20240311	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-110	5	-4.12	1395436145	548370	46.50	2650	2650	2415	3470	1870	2670	2544.69	1.20	-112341	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1275	-20.98	1.67	12	1.10	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	2830	-9.54	20240201	2160	18.52	20240304	3060	-16.34	20230830	1930	32.64	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
120	20240311	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-130	5	-4.87	1258839330	494523	41.93	2650	2650	2415	3470	1870	2670	2545.56	1.20	-100852	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1265	-20.82	1.65	12	0.99	-122.00	1536.00	3060	20230830	-16.99	1930	20230410	31.61	2830	-10.25	20240201	2160	17.59	20240304	3060	-16.99	20230830	1930	31.61	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
121	20240311	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-165	5	-6.18	709393225	275865	23.39	2650	2650	2415	3470	1870	2670	2571.51	1.20	-28134	2826	2747	2641	2562	2456	2787	2602	249	800	500	1860	5	1	49817114	1248	-20.53	1.63	12	0.55	-122.00	1536.00	3060	20230830	-18.14	1930	20230410	29.79	2830	-11.48	20240201	2160	15.97	20240304	3060	-18.14	20230830	1930	29.79	20230410	0.25	N	105550	500	249 억	596407	N	N	N	N
122	20240308	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	170	2	6.80	3106254440	1171956	111.18	2545	2720	2535	3250	1750	2500	2650.49	0.84	181801	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1330	-21.89	1.74	12	2.35	-122.00	1536.00	3060	20230830	-12.75	1930	20230410	38.34	2830	-5.65	20240201	2160	23.61	20240304	3060	-12.75	20230830	1930	38.34	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
123	20240308	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	165	2	6.60	3001808850	1132791	107.46	2545	2720	2535	3250	1750	2500	2649.92	0.84	180265	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1328	-21.84	1.74	12	2.27	-122.00	1536.00	3060	20230830	-12.91	1930	20230410	38.08	2830	-5.83	20240201	2160	23.38	20240304	3060	-12.91	20230830	1930	38.08	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
124	20240308	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	200	2	8.00	2435163890	921384	87.41	2545	2720	2535	3250	1750	2500	2642.94	0.84	153596	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1345	-22.13	1.76	12	1.85	-122.00	1536.00	3060	20230830	-11.76	1930	20230410	39.90	2830	-4.59	20240201	2160	25.00	20240304	3060	-11.76	20230830	1930	39.90	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
125	20240308	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	180	2	7.20	1982444940	753051	71.44	2545	2700	2535	3250	1750	2500	2632.55	0.84	109979	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1335	-21.97	1.74	12	1.51	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	2830	-5.30	20240201	2160	24.07	20240304	3060	-12.42	20230830	1930	38.86	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
126	20240308	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	150	2	6.00	1510402800	576845	54.72	2545	2670	2535	3250	1750	2500	2618.39	0.84	75506	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1320	-21.72	1.73	12	1.16	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	2830	-6.36	20240201	2160	22.69	20240304	3060	-13.40	20230830	1930	37.31	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
127	20240308	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	150	2	6.00	1289891495	493805	46.85	2545	2670	2535	3250	1750	2500	2612.15	0.84	57785	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1320	-21.72	1.73	12	0.99	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	2830	-6.36	20240201	2160	22.69	20240304	3060	-13.40	20230830	1930	37.31	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
128	20240308	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	105	2	4.20	543484340	211463	20.06	2545	2610	2535	3250	1750	2500	2570.12	0.84	24011	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1298	-21.35	1.70	12	0.42	-122.00	1536.00	3060	20230830	-14.87	1930	20230410	34.97	2830	-7.95	20240201	2160	20.60	20240304	3060	-14.87	20230830	1930	34.97	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
129	20240308	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	60	2	2.40	73084355	28646	2.72	2545	2570	2540	3250	1750	2500	2551.29	0.84	2803	2780	2640	2535	2395	2290	2587	2342	249	750	500	1750	5	1	49817114	1275	-20.98	1.67	12	0.06	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	2830	-9.54	20240201	2160	18.52	20240304	3060	-16.34	20230830	1930	32.64	20230410	0.23	N	105550	500	249 억	418396	N	N	N	N
130	20240307	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-110	5	-4.21	2639373460	1050033	48.85	2630	2675	2430	3390	1830	2610	2513.15	1.01	-86117	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1245	-20.49	1.63	12	2.11	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2160	15.74	20240304	3060	-18.30	20230830	1930	29.53	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
131	20240307	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-95	5	-3.64	2447907970	973621	45.30	2630	2675	2430	3390	1830	2610	2513.74	1.01	-84398	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1253	-20.61	1.64	12	1.95	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	2830	-11.13	20240201	2160	16.44	20240304	3060	-17.81	20230830	1930	30.31	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
132	20240307	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-135	5	-5.17	2258370975	897140	41.74	2630	2675	2430	3390	1830	2610	2516.78	1.01	-57068	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1233	-20.29	1.61	12	1.80	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	2830	-12.54	20240201	2160	14.58	20240304	3060	-19.12	20230830	1930	28.24	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
133	20240307	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-130	5	-4.98	2111160375	837741	38.98	2630	2675	2430	3390	1830	2610	2519.52	1.01	-34792	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1235	-20.33	1.61	12	1.68	-122.00	1536.00	3060	20230830	-18.95	1930	20230410	28.50	2830	-12.37	20240201	2160	14.81	20240304	3060	-18.95	20230830	1930	28.50	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
134	20240307	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-120	5	-4.60	1929902005	765168	35.60	2630	2675	2430	3390	1830	2610	2521.62	1.01	-39050	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1240	-20.41	1.62	12	1.54	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	2830	-12.01	20240201	2160	15.28	20240304	3060	-18.63	20230830	1930	29.02	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
135	20240307	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-165	5	-6.32	1724438420	681802	31.72	2630	2675	2430	3390	1830	2610	2528.64	1.01	-28177	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1218	-20.04	1.59	12	1.37	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	2830	-13.60	20240201	2160	13.19	20240304	3060	-20.10	20230830	1930	26.68	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
136	20240307	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-125	5	-4.79	1281263810	501550	23.33	2630	2675	2450	3390	1830	2610	2554.05	1.01	18648	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1238	-20.37	1.62	12	1.01	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	2830	-12.19	20240201	2160	15.05	20240304	3060	-18.79	20230830	1930	28.76	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
137	20240307	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	45	2	1.72	186147300	70497	3.28	2630	2675	2630	3390	1830	2610	2642.83	1.01	-2920	2733	2671	2603	2541	2473	2702	2572	249	780	500	1820	5	1	49817114	1323	-21.76	1.73	12	0.14	-122.00	1536.00	3060	20230830	-13.24	1930	20230410	37.56	2830	-6.18	20240201	2160	22.92	20240304	3060	-13.24	20230830	1930	37.56	20230410	0.20	N	105550	500	249 억	504884	N	N	N	N
138	20240306	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	40	2	1.56	2480915550	948310	99.94	2545	2665	2535	3340	1800	2570	2616.15	0.99	-3773	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1300	-21.39	1.70	12	1.90	-122.00	1536.00	3060	20230830	-14.71	1930	20230410	35.23	2830	-7.77	20240201	2160	20.83	20240304	3060	-14.71	20230830	1930	35.23	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
139	20240306	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	60	2	2.33	2307768705	881759	92.92	2545	2665	2535	3340	1800	2570	2617.24	0.99	3380	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1310	-21.56	1.71	12	1.77	-122.00	1536.00	3060	20230830	-14.05	1930	20230410	36.27	2830	-7.07	20240201	2160	21.76	20240304	3060	-14.05	20230830	1930	36.27	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
140	20240306	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	65	2	2.53	2115867720	809011	85.26	2545	2665	2535	3340	1800	2570	2615.38	0.99	838	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1313	-21.60	1.72	12	1.62	-122.00	1536.00	3060	20230830	-13.89	1930	20230410	36.53	2830	-6.89	20240201	2160	21.99	20240304	3060	-13.89	20230830	1930	36.53	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
141	20240306	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	45	2	1.75	1896922610	725563	76.46	2545	2665	2535	3340	1800	2570	2614.42	0.99	-28441	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1303	-21.43	1.70	12	1.46	-122.00	1536.00	3060	20230830	-14.54	1930	20230410	35.49	2830	-7.60	20240201	2160	21.06	20240304	3060	-14.54	20230830	1930	35.49	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
142	20240306	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	70	2	2.72	1559901970	596799	62.89	2545	2665	2535	3340	1800	2570	2613.79	0.99	14191	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1315	-21.64	1.72	12	1.20	-122.00	1536.00	3060	20230830	-13.73	1930	20230410	36.79	2830	-6.71	20240201	2160	22.22	20240304	3060	-13.73	20230830	1930	36.79	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
143	20240306	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	60	2	2.33	1236839835	474923	50.05	2545	2650	2535	3340	1800	2570	2604.30	0.99	6774	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1310	-21.56	1.71	12	0.95	-122.00	1536.00	3060	20230830	-14.05	1930	20230410	36.27	2830	-7.07	20240201	2160	21.76	20240304	3060	-14.05	20230830	1930	36.27	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
144	20240306	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	60	2	2.33	702342020	271169	28.58	2545	2635	2535	3340	1800	2570	2590.06	0.99	19919	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1310	-21.56	1.71	12	0.54	-122.00	1536.00	3060	20230830	-14.05	1930	20230410	36.27	2830	-7.07	20240201	2160	21.76	20240304	3060	-14.05	20230830	1930	36.27	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
145	20240306	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	30	2	1.17	181013425	70375	7.42	2545	2605	2535	3340	1800	2570	2572.13	0.99	8430	2723	2646	2528	2451	2333	2685	2490	249	770	500	1790	5	1	49817114	1295	-21.31	1.69	12	0.14	-122.00	1536.00	3060	20230830	-15.03	1930	20230410	34.72	2830	-8.13	20240201	2160	20.37	20240304	3060	-15.03	20230830	1930	34.72	20230410	0.18	N	105550	500	249 억	492246	N	N	N	N
146	20240305	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	70	2	2.80	2387404470	944411	73.08	2510	2605	2410	3250	1750	2500	2527.84	1.04	-36331	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1280	-21.07	1.67	12	1.90	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	2830	-9.19	20240201	2160	18.98	20240304	3060	-16.01	20230830	1930	33.16	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
147	20240305	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	70	2	2.80	2254611595	892628	69.07	2510	2605	2410	3250	1750	2500	2525.81	1.04	-32264	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1280	-21.07	1.67	12	1.79	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	2830	-9.19	20240201	2160	18.98	20240304	3060	-16.01	20230830	1930	33.16	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
148	20240305	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	1893993795	750868	58.10	2510	2605	2410	3250	1750	2500	2522.41	1.04	-12838	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1245	-20.49	1.63	12	1.51	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2160	15.74	20240304	3060	-18.30	20230830	1930	29.53	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
149	20240305	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	35	2	1.40	1717588545	680834	52.69	2510	2605	2410	3250	1750	2500	2522.77	1.04	-23610	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1263	-20.78	1.65	12	1.37	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	2830	-10.42	20240201	2160	17.36	20240304	3060	-17.16	20230830	1930	31.35	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
150	20240305	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	40	2	1.60	1153199750	461459	35.71	2510	2565	2410	3250	1750	2500	2499.03	1.04	-33258	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1265	-20.82	1.65	12	0.93	-122.00	1536.00	3060	20230830	-16.99	1930	20230410	31.61	2830	-10.25	20240201	2160	17.59	20240304	3060	-16.99	20230830	1930	31.61	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
151	20240305	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	878686200	353002	27.32	2510	2565	2410	3250	1750	2500	2489.18	1.04	-33346	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1245	-20.49	1.63	12	0.71	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2160	15.74	20240304	3060	-18.30	20230830	1930	29.53	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
152	20240305	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-50	5	-2.00	744472355	298913	23.13	2510	2565	2410	3250	1750	2500	2490.60	1.04	-32561	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1221	-20.08	1.60	12	0.60	-122.00	1536.00	3060	20230830	-19.93	1930	20230410	26.94	2830	-13.43	20240201	2160	13.43	20240304	3060	-19.93	20230830	1930	26.94	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
153	20240305	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	45	2	1.80	174243020	68450	5.30	2510	2565	2500	3250	1750	2500	2545.55	1.04	-29389	2753	2626	2393	2266	2033	2690	2330	249	750	500	1750	5	1	49817114	1268	-20.86	1.66	12	0.14	-122.00	1536.00	3060	20230830	-16.83	1930	20230410	31.87	2830	-10.07	20240201	2160	17.82	20240304	3060	-16.83	20230830	1930	31.87	20230410	0.22	N	105550	500	249 억	517856	N	N	N	N
154	20240304	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	210	2	9.17	3143153535	1286160	117.11	2290	2520	2160	2975	1605	2290	2443.81	0.60	241999	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1152	-20.49	1.63	12	2.79	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2160	15.74	20240304	3060	-18.30	20230830	1930	29.53	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
155	20240304	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	210	2	9.17	3049454545	1248665	113.69	2290	2520	2160	2975	1605	2290	2442.17	0.60	236417	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1152	-20.49	1.63	12	2.71	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2160	15.74	20240304	3060	-18.30	20230830	1930	29.53	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
156	20240304	140604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	185	2	8.08	2302827015	946541	86.18	2290	2515	2160	2975	1605	2290	2432.89	0.60	194535	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1140	-20.29	1.61	12	2.05	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	2830	-12.54	20240201	2160	14.58	20240304	3060	-19.12	20230830	1930	28.24	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
157	20240304	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	200	2	8.73	2171845495	893706	81.37	2290	2515	2160	2975	1605	2290	2430.16	0.60	205172	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1147	-20.41	1.62	12	1.94	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	2830	-12.01	20240201	2160	15.28	20240304	3060	-18.63	20230830	1930	29.02	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
158	20240304	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	185	2	8.08	2010123435	828720	75.46	2290	2515	2160	2975	1605	2290	2425.58	0.60	186796	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1140	-20.29	1.61	12	1.80	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	2830	-12.54	20240201	2160	14.58	20240304	3060	-19.12	20230830	1930	28.24	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
159	20240304	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	180	2	7.86	1691053315	700127	63.75	2290	2515	2160	2975	1605	2290	2415.35	0.60	131164	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1138	-20.25	1.61	12	1.52	-122.00	1536.00	3060	20230830	-19.28	1930	20230410	27.98	2830	-12.72	20240201	2160	14.35	20240304	3060	-19.28	20230830	1930	27.98	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
160	20240304	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	85	2	3.71	565861965	244718	22.28	2290	2375	2160	2975	1605	2290	2312.30	0.60	39696	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1094	-19.47	1.55	12	0.53	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2160	9.95	20240304	3060	-22.39	20230830	1930	23.06	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N
161	20240304	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-5	5	-0.22	100685575	44566	4.06	2290	2290	2160	2975	1605	2290	2259.25	0.60	-7466	2500	2395	2285	2180	2070	2340	2125	230	685	500	1600	5	1	46073812	1053	-18.73	1.49	12	0.10	-122.00	1536.00	3060	20230830	-25.33	1930	20230410	18.39	2830	-19.26	20240201	2160	5.79	20240304	3060	-25.33	20230830	1930	18.39	20230410	0.30	N	105550	500	230 억	275612	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History