KissMeData/355690/price/prices-20240301.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11830	-130	5	-1.09	622057970	52855	74.50	11850	12020	11650	15540	8380	11960	11769.14	5.67	2438	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	638	-6.87	23.90	06	0.98	-1721.00	495.00	59500	20231201	-80.12	11650	20240329	1.55	19980	-40.79	20240118	11650	1.55	20240329	59500	-80.12	20231201	11650	1.55	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
3	20240329	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11820	-140	5	-1.17	607179240	51594	72.72	11850	12020	11650	15540	8380	11960	11768.41	5.67	2528	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	638	-6.87	23.88	06	0.96	-1721.00	495.00	59500	20231201	-80.13	11650	20240329	1.46	19980	-40.84	20240118	11650	1.46	20240329	59500	-80.13	20231201	11650	1.46	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
4	20240329	141150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11720	-240	5	-2.01	489090710	41526	58.53	11850	12020	11650	15540	8380	11960	11777.94	5.67	2123	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	633	-6.81	23.68	06	0.77	-1721.00	495.00	59500	20231201	-80.30	11650	20240329	0.60	19980	-41.34	20240118	11650	0.60	20240329	59500	-80.30	20231201	11650	0.60	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
5	20240329	131131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11700	-260	5	-2.17	380384110	32230	45.43	11850	12020	11660	15540	8380	11960	11802.18	5.67	667	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	631	-6.80	23.64	06	0.60	-1721.00	495.00	59500	20231201	-80.34	11660	20240329	0.34	19980	-41.44	20240118	11660	0.34	20240329	59500	-80.34	20231201	11660	0.34	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
6	20240329	121144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11660	-300	5	-2.51	319944150	27068	38.15	11850	12020	11660	15540	8380	11960	11820.01	5.67	799	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	629	-6.78	23.56	06	0.50	-1721.00	495.00	59500	20231201	-80.40	11660	20240329	0.00	19980	-41.64	20240118	11660	0.00	20240329	59500	-80.40	20231201	11660	0.00	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
7	20240329	111129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11790	-170	5	-1.42	224652440	18948	26.71	11850	12020	11770	15540	8380	11960	11856.26	5.67	2012	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	636	-6.85	23.82	06	0.35	-1721.00	495.00	59500	20231201	-80.18	11770	20240329	0.17	19980	-40.99	20240118	11770	0.17	20240329	59500	-80.18	20231201	11770	0.17	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
8	20240329	101130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11890	-70	5	-0.59	63130770	5304	7.48	11850	12020	11850	15540	8380	11960	11902.48	5.67	709	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	642	-6.91	24.02	06	0.10	-1721.00	495.00	59500	20231201	-80.02	11850	20240329	0.34	19980	-40.49	20240118	11850	0.34	20240329	59500	-80.02	20231201	11850	0.34	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
9	20240329	091130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12020	60	2	0.50	12493440	1047	1.48	11850	12020	11850	15540	8380	11960	11932.61	5.67	-35	12306	12132	12006	11832	11706	12070	11770	27	3580	500	8370	10	1	5397220	649	-6.98	24.28	06	0.02	-1721.00	495.00	59500	20231201	-79.80	11850	20240329	1.43	19980	-39.84	20240118	11850	1.43	20240329	59500	-79.80	20231201	11850	1.43	20240329	0.48	N	355690	500	26 억	305804	N	N	N	N
10	20240328	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11960	-140	5	-1.16	833850290	69897	138.84	12100	12180	11880	15730	8470	12100	11929.70	5.67	10210	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	646	-6.95	24.16	06	1.30	-1721.00	495.00	59500	20231201	-79.90	11880	20240328	0.67	19980	-40.14	20240118	11880	0.67	20240328	59500	-79.90	20231201	11880	0.67	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
11	20240328	151139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11910	-190	5	-1.57	818680230	68628	136.32	12100	12180	11880	15730	8470	12100	11929.25	5.67	10726	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	643	-6.92	24.06	06	1.27	-1721.00	495.00	59500	20231201	-79.98	11880	20240328	0.25	19980	-40.39	20240118	11880	0.25	20240328	59500	-79.98	20231201	11880	0.25	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
12	20240328	141125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11940	-160	5	-1.32	742085730	62195	123.54	12100	12180	11880	15730	8470	12100	11931.60	5.67	9318	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	644	-6.94	24.12	06	1.15	-1721.00	495.00	59500	20231201	-79.93	11880	20240328	0.51	19980	-40.24	20240118	11880	0.51	20240328	59500	-79.93	20231201	11880	0.51	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
13	20240328	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11910	-190	5	-1.57	531024700	44447	88.28	12100	12180	11880	15730	8470	12100	11947.37	5.67	5449	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	643	-6.92	24.06	06	0.82	-1721.00	495.00	59500	20231201	-79.98	11880	20240328	0.25	19980	-40.39	20240118	11880	0.25	20240328	59500	-79.98	20231201	11880	0.25	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
14	20240328	121129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12000	-100	5	-0.83	179231840	14944	29.68	12100	12180	11930	15730	8470	12100	11993.57	5.67	2144	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	648	-6.97	24.24	06	0.28	-1721.00	495.00	59500	20231201	-79.83	11930	20240328	0.59	19980	-39.94	20240118	11930	0.59	20240328	59500	-79.83	20231201	11930	0.59	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
15	20240328	111133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12050	-50	5	-0.41	150381050	12539	24.91	12100	12180	11930	15730	8470	12100	11993.07	5.67	1439	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	650	-7.00	24.34	06	0.23	-1721.00	495.00	59500	20231201	-79.75	11930	20240328	1.01	19980	-39.69	20240118	11930	1.01	20240328	59500	-79.75	20231201	11930	1.01	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
16	20240328	101142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11970	-130	5	-1.07	110573800	9222	18.32	12100	12180	11930	15730	8470	12100	11990.22	5.67	495	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	646	-6.96	24.18	06	0.17	-1721.00	495.00	59500	20231201	-79.88	11930	20240328	0.34	19980	-40.09	20240118	11930	0.34	20240328	59500	-79.88	20231201	11930	0.34	20240328	0.52	N	355690	500	26 억	305895	N	N	N	N
17	20240328	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	30	2	0.25	2143070	177	0.35	12100	12180	12090	15730	8470	12100	12107.74	5.67	13	12460	12280	12120	11940	11780	12200	11860	27	3630	500	8470	10	1	5397220	655	-7.05	24.51	06	0.00	-1721.00	495.00	59500	20231201	-79.61	11960	20240327	1.42	19980	-39.29	20240118	11960	1.42	20240327	59500	-79.61	20231201	11960	1.42	20240327	0.52	N	355690	500	26 억	305895	N	N	N	N
18	20240327	161144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12100	-120	5	-0.98	605869680	50168	114.94	12230	12300	11960	15880	8560	12220	12076.79	5.83	-1409	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	653	-7.03	24.44	06	0.93	-1721.00	495.00	59500	20231201	-79.66	11960	20240327	1.17	19980	-39.44	20240118	11960	1.17	20240327	59500	-79.66	20231201	11960	1.17	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
19	20240327	151143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12100	-120	5	-0.98	593696960	49161	112.63	12230	12300	11960	15880	8560	12220	12076.56	5.83	-2140	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	653	-7.03	24.44	06	0.91	-1721.00	495.00	59500	20231201	-79.66	11960	20240327	1.17	19980	-39.44	20240118	11960	1.17	20240327	59500	-79.66	20231201	11960	1.17	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
20	20240327	141144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12070	-150	5	-1.23	513613570	42522	97.42	12230	12300	11960	15880	8560	12220	12078.74	5.83	-3300	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	651	-7.01	24.38	06	0.79	-1721.00	495.00	59500	20231201	-79.71	11960	20240327	0.92	19980	-39.59	20240118	11960	0.92	20240327	59500	-79.71	20231201	11960	0.92	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
21	20240327	131141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11970	-250	5	-2.05	437607100	36204	82.95	12230	12300	11960	15880	8560	12220	12087.22	5.83	-4352	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	646	-6.96	24.18	06	0.67	-1721.00	495.00	59500	20231201	-79.88	11960	20240327	0.08	19980	-40.09	20240118	11960	0.08	20240327	59500	-79.88	20231201	11960	0.08	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
22	20240327	121142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12070	-150	5	-1.23	283527880	23379	53.56	12230	12300	12040	15880	8560	12220	12127.42	5.83	-3299	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	651	-7.01	24.38	06	0.43	-1721.00	495.00	59500	20231201	-79.71	12040	20240327	0.25	19980	-39.59	20240118	12040	0.25	20240327	59500	-79.71	20231201	12040	0.25	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
23	20240327	111141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12110	-110	5	-0.90	192550150	15840	36.29	12230	12300	12080	15880	8560	12220	12155.90	5.83	-2307	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	654	-7.04	24.46	06	0.29	-1721.00	495.00	59500	20231201	-79.65	12080	20240327	0.25	19980	-39.39	20240118	12080	0.25	20240327	59500	-79.65	20231201	12080	0.25	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
24	20240327	101137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12160	-60	5	-0.49	130308900	10716	24.55	12230	12300	12080	15880	8560	12220	12160.16	5.83	-876	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	656	-7.07	24.57	06	0.20	-1721.00	495.00	59500	20231201	-79.56	12080	20240327	0.66	19980	-39.14	20240118	12080	0.66	20240327	59500	-79.56	20231201	12080	0.66	20240327	0.40	N	355690	500	26 억	314698	N	N	N	N
25	20240327	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12230	10	2	0.08	17206080	1405	3.22	12230	12300	12230	15880	8560	12220	12246.51	5.83	-14	12740	12480	12340	12080	11940	12410	12010	27	3660	500	8550	10	1	5397220	660	-7.11	24.71	06	0.03	-1721.00	495.00	59500	20231201	-79.45	12200	20240325	0.25	19980	-38.79	20240118	12200	0.25	20240325	59500	-79.45	20231201	12200	0.25	20240325	0.40	N	355690	500	26 억	314698	N	N	N	N
26	20240326	161035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12220	20	2	0.16	529444790	42959	56.41	12230	12600	12200	15860	8540	12200	12324.42	5.81	7260	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	660	-7.10	24.69	06	0.80	-1721.00	495.00	59500	20231201	-79.46	12200	20240326	0.16	19980	-38.84	20240118	12200	0.16	20240326	59500	-79.46	20231201	12200	0.16	20240326	0.35	N	355690	500	26 억	313315	N	N	N	N
27	20240326	151129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12240	40	2	0.33	485228390	39342	51.66	12230	12600	12200	15860	8540	12200	12333.60	5.81	6816	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	661	-7.11	24.73	06	0.73	-1721.00	495.00	59500	20231201	-79.43	12200	20240326	0.33	19980	-38.74	20240118	12200	0.33	20240326	59500	-79.43	20231201	12200	0.33	20240326	0.35	N	355690	500	26 억	313315	N	N	N	N
28	20240326	141125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12270	70	2	0.57	423706800	34329	45.08	12230	12600	12200	15860	8540	12200	12342.53	5.81	6235	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	662	-7.13	24.79	06	0.64	-1721.00	495.00	59500	20231201	-79.38	12200	20240326	0.57	19980	-38.59	20240118	12200	0.57	20240326	59500	-79.38	20231201	12200	0.57	20240326	0.35	N	355690	500	26 억	313315	N	N	N	N
29	20240326	131121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12240	40	2	0.33	375715610	30422	39.95	12230	12600	12200	15860	8540	12200	12350.13	5.81	5438	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	661	-7.11	24.73	06	0.56	-1721.00	495.00	59500	20231201	-79.43	12200	20240326	0.33	19980	-38.74	20240118	12200	0.33	20240326	59500	-79.43	20231201	12200	0.33	20240326	0.35	N	355690	500	26 억	313315	N	N	N	N
30	20240326	121119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12350	150	2	1.23	315013380	25462	33.44	12230	12600	12200	15860	8540	12200	12371.90	5.81	6102	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	667	-7.18	24.95	06	0.47	-1721.00	495.00	59500	20231201	-79.24	12200	20240326	1.23	19980	-38.19	20240118	12200	1.23	20240326	59500	-79.24	20231201	12200	1.23	20240326	0.35	N	355690	500	26 억	313315	N	N	N	N
31	20240326	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	270	2	2.21	199968080	16101	21.14	12230	12600	12230	15860	8540	12200	12419.61	5.81	5555	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	673	-7.25	25.19	06	0.30	-1721.00	495.00	59500	20231201	-79.04	12200	20240325	2.21	19980	-37.59	20240118	12200	2.21	20240325	59500	-79.04	20231201	12200	2.21	20240325	0.35	N	355690	500	26 억	313315	N	N	N	N
32	20240326	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	280	2	2.30	166481230	13414	17.62	12230	12600	12230	15860	8540	12200	12411.01	5.81	4988	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	674	-7.25	25.21	06	0.25	-1721.00	495.00	59500	20231201	-79.03	12200	20240325	2.30	19980	-37.54	20240118	12200	2.30	20240325	59500	-79.03	20231201	12200	2.30	20240325	0.35	N	355690	500	26 억	313315	N	N	N	N
33	20240326	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12360	160	2	1.31	50315240	4090	5.37	12230	12450	12230	15860	8540	12200	12302.01	5.81	743	13466	12832	12516	11882	11566	12675	11725	27	3660	500	8540	10	1	5397220	667	-7.18	24.97	06	0.08	-1721.00	495.00	59500	20231201	-79.23	12200	20240325	1.31	19980	-38.14	20240118	12200	1.31	20240325	59500	-79.23	20231201	12200	1.31	20240325	0.35	N	355690	500	26 억	313315	N	N	N	N
34	20240325	161206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12200	-950	5	-7.22	933024660	73786	176.57	13150	13150	12200	17090	9210	13150	12646.28	5.97	-2767	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	658	-7.09	24.65	06	1.37	-1721.00	495.00	59500	20231201	-79.50	12200	20240325	0.00	19980	-38.94	20240118	12200	0.00	20240325	59500	-79.50	20231201	12200	0.00	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
35	20240325	151211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12560	-590	5	-4.49	712015740	55857	133.67	13150	13150	12560	17090	9210	13150	12747.11	5.97	-5623	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	678	-7.30	25.37	06	1.03	-1721.00	495.00	59500	20231201	-78.89	12560	20240325	0.00	19980	-37.14	20240118	12560	0.00	20240325	59500	-78.89	20231201	12560	0.00	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
36	20240325	141209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12690	-460	5	-3.50	560129230	43810	104.84	13150	13150	12640	17090	9210	13150	12785.41	5.97	-6053	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	685	-7.37	25.64	06	0.81	-1721.00	495.00	59500	20231201	-78.67	12640	20240325	0.40	19980	-36.49	20240118	12640	0.40	20240325	59500	-78.67	20231201	12640	0.40	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
37	20240325	131207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12750	-400	5	-3.04	431221710	33644	80.51	13150	13150	12700	17090	9210	13150	12817.19	5.97	-4080	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	688	-7.41	25.76	06	0.62	-1721.00	495.00	59500	20231201	-78.57	12700	20240325	0.39	19980	-36.19	20240118	12700	0.39	20240325	59500	-78.57	20231201	12700	0.39	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
38	20240325	121211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12730	-420	5	-3.19	390200090	30421	72.80	13150	13150	12700	17090	9210	13150	12826.66	5.97	-3560	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	687	-7.40	25.72	06	0.56	-1721.00	495.00	59500	20231201	-78.61	12700	20240325	0.24	19980	-36.29	20240118	12700	0.24	20240325	59500	-78.61	20231201	12700	0.24	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
39	20240325	111210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12750	-400	5	-3.04	375364690	29257	70.01	13150	13150	12700	17090	9210	13150	12829.90	5.97	-3176	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	688	-7.41	25.76	06	0.54	-1721.00	495.00	59500	20231201	-78.57	12700	20240325	0.39	19980	-36.19	20240118	12700	0.39	20240325	59500	-78.57	20231201	12700	0.39	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
40	20240325	101209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12780	-370	5	-2.81	343262990	26742	63.99	13150	13150	12700	17090	9210	13150	12836.09	5.97	-3453	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	690	-7.43	25.82	06	0.50	-1721.00	495.00	59500	20231201	-78.52	12700	20240325	0.63	19980	-36.04	20240118	12700	0.63	20240325	59500	-78.52	20231201	12700	0.63	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
41	20240325	091213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13000	-150	5	-1.14	36787200	2821	6.75	13150	13150	12950	17090	9210	13150	13040.44	5.97	-836	13750	13450	13300	13000	12850	13375	12925	27	3940	500	9200	10	1	5397220	702	-7.55	26.26	06	0.05	-1721.00	495.00	59500	20231201	-78.15	12950	20240325	0.39	19980	-34.93	20240118	12950	0.39	20240325	59500	-78.15	20231201	12950	0.39	20240325	0.28	N	355690	500	26 억	322273	N	N	N	N
42	20240322	161210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13150	-410	5	-3.02	538386320	40608	77.45	13480	13600	13150	17620	9500	13560	13258.15	6.22	-3658	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	710	-7.64	26.57	06	0.75	-1721.00	495.00	59500	20231201	-77.90	13150	20240322	0.00	19980	-34.18	20240118	13150	0.00	20240322	59500	-77.90	20231201	13150	0.00	20240322	0.27	N	355690	500	26 억	335918	N	N	N	N
43	20240322	151214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13170	-390	5	-2.88	520586550	39255	74.87	13480	13600	13150	17620	9500	13560	13261.66	6.22	-3670	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	711	-7.65	26.61	06	0.73	-1721.00	495.00	59500	20231201	-77.87	13150	20240322	0.15	19980	-34.08	20240118	13150	0.15	20240322	59500	-77.87	20231201	13150	0.15	20240322	0.27	N	355690	500	26 억	335918	N	N	N	N
44	20240322	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	-350	5	-2.58	391644870	29470	56.21	13480	13600	13210	17620	9500	13560	13289.61	6.22	-2118	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	713	-7.68	26.69	06	0.55	-1721.00	495.00	59500	20231201	-77.80	13180	20240319	0.23	19980	-33.88	20240118	13180	0.23	20240319	59500	-77.80	20231201	13180	0.23	20240319	0.27	N	355690	500	26 억	335918	N	N	N	N
45	20240322	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13250	-310	5	-2.29	290522730	21820	41.62	13480	13600	13210	17620	9500	13560	13314.52	6.22	-1843	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	715	-7.70	26.77	06	0.40	-1721.00	495.00	59500	20231201	-77.73	13180	20240319	0.53	19980	-33.68	20240118	13180	0.53	20240319	59500	-77.73	20231201	13180	0.53	20240319	0.27	N	355690	500	26 억	335918	N	N	N	N
46	20240322	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13260	-300	5	-2.21	253758960	19051	36.34	13480	13600	13210	17620	9500	13560	13319.98	6.22	-2221	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	716	-7.70	26.79	06	0.35	-1721.00	495.00	59500	20231201	-77.71	13180	20240319	0.61	19980	-33.63	20240118	13180	0.61	20240319	59500	-77.71	20231201	13180	0.61	20240319	0.27	N	355690	500	26 억	335918	N	N	N	N
47	20240322	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13280	-280	5	-2.06	214798700	16110	30.73	13480	13600	13210	17620	9500	13560	13333.25	6.22	-2206	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	717	-7.72	26.83	06	0.30	-1721.00	495.00	59500	20231201	-77.68	13180	20240319	0.76	19980	-33.53	20240118	13180	0.76	20240319	59500	-77.68	20231201	13180	0.76	20240319	0.27	N	355690	500	26 억	335918	N	N	N	N
48	20240322	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13300	-260	5	-1.92	99333060	7409	14.13	13480	13600	13210	17620	9500	13560	13407.08	6.22	-947	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	718	-7.73	26.87	06	0.14	-1721.00	495.00	59500	20231201	-77.65	13180	20240319	0.91	19980	-33.43	20240118	13180	0.91	20240319	59500	-77.65	20231201	13180	0.91	20240319	0.27	N	355690	500	26 억	335918	N	N	N	N
49	20240322	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13570	10	2	0.07	32654540	2424	4.62	13480	13600	13210	17620	9500	13560	13471.34	6.22	317	13866	13712	13586	13432	13306	13700	13420	27	4060	500	9490	10	1	5397220	732	-7.88	27.41	06	0.04	-1721.00	495.00	59500	20231201	-77.19	13180	20240319	2.96	19980	-32.08	20240118	13180	2.96	20240319	59500	-77.19	20231201	13180	2.96	20240319	0.27	N	355690	500	26 억	335918	N	N	N	N
50	20240321	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13560	10	2	0.07	711099610	52386	117.54	13560	13740	13460	17610	9490	13550	13574.24	6.55	4836	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	732	-7.88	27.39	06	0.97	-1721.00	495.00	59500	20231201	-77.21	13180	20240319	2.88	19980	-32.13	20240118	13180	2.88	20240319	59500	-77.21	20231201	13180	2.88	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
51	20240321	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13560	10	2	0.07	686040680	50538	113.40	13560	13740	13460	17610	9490	13550	13574.75	6.55	4788	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	732	-7.88	27.39	06	0.94	-1721.00	495.00	59500	20231201	-77.21	13180	20240319	2.88	19980	-32.13	20240118	13180	2.88	20240319	59500	-77.21	20231201	13180	2.88	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
52	20240321	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13510	-40	5	-0.30	640849600	47198	105.90	13560	13740	13460	17610	9490	13550	13577.90	6.55	6560	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	729	-7.85	27.29	06	0.87	-1721.00	495.00	59500	20231201	-77.29	13180	20240319	2.50	19980	-32.38	20240118	13180	2.50	20240319	59500	-77.29	20231201	13180	2.50	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
53	20240321	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13540	-10	5	-0.07	570029070	41958	94.15	13560	13740	13470	17610	9490	13550	13585.71	6.55	10519	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	731	-7.87	27.35	06	0.78	-1721.00	495.00	59500	20231201	-77.24	13180	20240319	2.73	19980	-32.23	20240118	13180	2.73	20240319	59500	-77.24	20231201	13180	2.73	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
54	20240321	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13610	60	2	0.44	491010840	36141	81.09	13560	13740	13470	17610	9490	13550	13585.98	6.55	11396	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	735	-7.91	27.49	06	0.67	-1721.00	495.00	59500	20231201	-77.13	13180	20240319	3.26	19980	-31.88	20240118	13180	3.26	20240319	59500	-77.13	20231201	13180	3.26	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
55	20240321	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13610	60	2	0.44	364912670	26884	60.32	13560	13740	13470	17610	9490	13550	13573.60	6.55	10337	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	735	-7.91	27.49	06	0.50	-1721.00	495.00	59500	20231201	-77.13	13180	20240319	3.26	19980	-31.88	20240118	13180	3.26	20240319	59500	-77.13	20231201	13180	3.26	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
56	20240321	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13630	80	2	0.59	247588100	18252	40.95	13560	13740	13470	17610	9490	13550	13564.98	6.55	8997	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	736	-7.92	27.54	06	0.34	-1721.00	495.00	59500	20231201	-77.09	13180	20240319	3.41	19980	-31.78	20240118	13180	3.41	20240319	59500	-77.09	20231201	13180	3.41	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
57	20240321	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13590	40	2	0.30	59855330	4417	9.91	13560	13600	13490	17610	9490	13550	13551.13	6.55	545	13790	13670	13450	13330	13110	13730	13390	27	4060	500	9480	10	1	5397220	733	-7.90	27.45	06	0.08	-1721.00	495.00	59500	20231201	-77.16	13180	20240319	3.11	19980	-31.98	20240118	13180	3.11	20240319	59500	-77.16	20231201	13180	3.11	20240319	0.16	N	355690	500	26 억	353508	N	N	N	N
58	20240320	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13550	310	2	2.34	596724340	44541	60.62	13330	13570	13230	17210	9270	13240	13396.75	6.81	5369	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	731	-7.87	27.37	06	0.83	-1721.00	495.00	59500	20231201	-77.23	13180	20240319	2.81	19980	-32.18	20240118	13180	2.81	20240319	59500	-77.23	20231201	13180	2.81	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
59	20240320	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13470	230	2	1.74	579163410	43241	58.85	13330	13570	13230	17210	9270	13240	13393.85	6.81	5086	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	727	-7.83	27.21	06	0.80	-1721.00	495.00	59500	20231201	-77.36	13180	20240319	2.20	19980	-32.58	20240118	13180	2.20	20240319	59500	-77.36	20231201	13180	2.20	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
60	20240320	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13360	120	2	0.91	487158560	36409	49.55	13330	13570	13230	17210	9270	13240	13380.17	6.81	5193	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	721	-7.76	26.99	06	0.67	-1721.00	495.00	59500	20231201	-77.55	13180	20240319	1.37	19980	-33.13	20240118	13180	1.37	20240319	59500	-77.55	20231201	13180	1.37	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
61	20240320	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13300	60	2	0.45	400932130	29941	40.75	13330	13570	13230	17210	9270	13240	13390.74	6.81	5485	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	718	-7.73	26.87	06	0.55	-1721.00	495.00	59500	20231201	-77.65	13180	20240319	0.91	19980	-33.43	20240118	13180	0.91	20240319	59500	-77.65	20231201	13180	0.91	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
62	20240320	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13310	70	2	0.53	348921400	26031	35.43	13330	13570	13230	17210	9270	13240	13404.07	6.81	6830	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	718	-7.73	26.89	06	0.48	-1721.00	495.00	59500	20231201	-77.63	13180	20240319	0.99	19980	-33.38	20240118	13180	0.99	20240319	59500	-77.63	20231201	13180	0.99	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
63	20240320	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13400	160	2	1.21	279613400	20833	28.35	13330	13570	13230	17210	9270	13240	13421.66	6.81	6562	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	723	-7.79	27.07	06	0.39	-1721.00	495.00	59500	20231201	-77.48	13180	20240319	1.67	19980	-32.93	20240118	13180	1.67	20240319	59500	-77.48	20231201	13180	1.67	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
64	20240320	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13300	60	2	0.45	139084320	10387	14.14	13330	13480	13230	17210	9270	13240	13390.23	6.81	2583	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	718	-7.73	26.87	06	0.19	-1721.00	495.00	59500	20231201	-77.65	13180	20240319	0.91	19980	-33.43	20240118	13180	0.91	20240319	59500	-77.65	20231201	13180	0.91	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
65	20240320	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13390	150	2	1.13	23316780	1745	2.37	13330	13390	13330	17210	9270	13240	13362.05	6.81	-115	14253	13746	13463	12956	12673	13605	12815	27	3970	500	9260	10	1	5397220	723	-7.78	27.05	06	0.03	-1721.00	495.00	59500	20231201	-77.50	13180	20240319	1.59	19980	-32.98	20240118	13180	1.59	20240319	59500	-77.50	20231201	13180	1.59	20240319	0.14	N	355690	500	26 억	367810	N	N	N	N
66	20240319	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13240	-600	5	-4.34	986916880	73404	10.18	13970	13970	13180	17990	9690	13840	13448.52	7.17	-7956	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	715	-7.69	26.75	06	1.36	-1721.00	495.00	59500	20231201	-77.75	13180	20240319	0.46	19980	-33.73	20240118	13180	0.46	20240319	59500	-77.75	20231201	13180	0.46	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
67	20240319	151151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13270	-570	5	-4.12	949828890	70604	9.79	13970	13970	13180	17990	9690	13840	13452.86	7.17	-8017	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	716	-7.71	26.81	06	1.31	-1721.00	495.00	59500	20231201	-77.70	13180	20240319	0.68	19980	-33.58	20240118	13180	0.68	20240319	59500	-77.70	20231201	13180	0.68	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
68	20240319	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13250	-590	5	-4.26	633966590	46887	6.50	13970	13970	13220	17990	9690	13840	13521.10	7.17	-11029	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	715	-7.70	26.77	06	0.87	-1721.00	495.00	59500	20231201	-77.73	13220	20240319	0.23	19980	-33.68	20240118	13220	0.23	20240319	59500	-77.73	20231201	13220	0.23	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
69	20240319	131118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13410	-430	5	-3.11	528443150	38979	5.40	13970	13970	13370	17990	9690	13840	13557.07	7.17	-10305	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	724	-7.79	27.09	06	0.72	-1721.00	495.00	59500	20231201	-77.46	13370	20240319	0.30	19980	-32.88	20240118	13370	0.30	20240319	59500	-77.46	20231201	13370	0.30	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
70	20240319	121142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13420	-420	5	-3.03	491602680	36231	5.02	13970	13970	13370	17990	9690	13840	13568.51	7.17	-9624	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	724	-7.80	27.11	06	0.67	-1721.00	495.00	59500	20231201	-77.45	13370	20240319	0.37	19980	-32.83	20240118	13370	0.37	20240319	59500	-77.45	20231201	13370	0.37	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
71	20240319	111148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13370	-470	5	-3.40	460263890	33895	4.70	13970	13970	13370	17990	9690	13840	13579.05	7.17	-9646	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	722	-7.77	27.01	06	0.63	-1721.00	495.00	59500	20231201	-77.53	13370	20240319	0.00	19980	-33.08	20240118	13370	0.00	20240319	59500	-77.53	20231201	13370	0.00	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
72	20240319	101150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13550	-290	5	-2.10	317460700	23288	3.23	13970	13970	13500	17990	9690	13840	13631.87	7.17	-7704	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	731	-7.87	27.37	06	0.43	-1721.00	495.00	59500	20231201	-77.23	13500	20240319	0.37	19980	-32.18	20240118	13500	0.37	20240319	59500	-77.23	20231201	13500	0.37	20240319	0.17	N	355690	500	26 억	387227	N	N	N	N
73	20240319	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13660	-180	5	-1.30	112443410	8164	1.13	13970	13970	13660	17990	9690	13840	13773.01	7.17	-2708	14126	13982	13886	13742	13646	13935	13695	27	4150	500	9680	10	1	5397220	737	-7.94	27.60	06	0.15	-1721.00	495.00	59500	20231201	-77.04	13590	20240201	0.52	19980	-31.63	20240118	13590	0.52	20240201	59500	-77.04	20231201	13590	0.52	20240201	0.17	N	355690	500	26 억	387227	N	N	N	N
74	20240318	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13840	-90	5	-0.65	295043160	21242	93.45	13970	14030	13790	18100	9760	13930	13889.72	0.65	2273	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	747	-8.04	27.96	06	0.39	-1721.00	495.00	59500	20231201	-76.74	13590	20240201	1.84	19980	-30.73	20240118	13590	1.84	20240201	59500	-76.74	20231201	13590	1.84	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
75	20240318	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13840	-90	5	-0.65	288274220	20753	91.29	13970	14030	13790	18100	9760	13930	13890.73	0.65	2358	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	747	-8.04	27.96	06	0.38	-1721.00	495.00	59500	20231201	-76.74	13590	20240201	1.84	19980	-30.73	20240118	13590	1.84	20240201	59500	-76.74	20231201	13590	1.84	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
76	20240318	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13890	-40	5	-0.29	255793010	18410	80.99	13970	14030	13790	18100	9760	13930	13894.24	0.65	2308	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	750	-8.07	28.06	06	0.34	-1721.00	495.00	59500	20231201	-76.66	13590	20240201	2.21	19980	-30.48	20240118	13590	2.21	20240201	59500	-76.66	20231201	13590	2.21	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
77	20240318	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	0	3	0.00	223606940	16094	70.80	13970	14030	13790	18100	9760	13930	13893.81	0.65	2342	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	752	-8.09	28.14	06	0.30	-1721.00	495.00	59500	20231201	-76.59	13590	20240201	2.50	19980	-30.28	20240118	13590	2.50	20240201	59500	-76.59	20231201	13590	2.50	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
78	20240318	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13870	-60	5	-0.43	216730900	15599	68.62	13970	14030	13790	18100	9760	13930	13893.90	0.65	2298	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	749	-8.06	28.02	06	0.29	-1721.00	495.00	59500	20231201	-76.69	13590	20240201	2.06	19980	-30.58	20240118	13590	2.06	20240201	59500	-76.69	20231201	13590	2.06	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
79	20240318	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13850	-80	5	-0.57	205089130	14759	64.93	13970	14030	13790	18100	9760	13930	13895.87	0.65	2289	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	748	-8.05	27.98	06	0.27	-1721.00	495.00	59500	20231201	-76.72	13590	20240201	1.91	19980	-30.68	20240118	13590	1.91	20240201	59500	-76.72	20231201	13590	1.91	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
80	20240318	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13870	-60	5	-0.43	105334330	7597	33.42	13970	14030	13790	18100	9760	13930	13865.25	0.65	1601	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	749	-8.06	28.02	06	0.14	-1721.00	495.00	59500	20231201	-76.69	13590	20240201	2.06	19980	-30.58	20240118	13590	2.06	20240201	59500	-76.69	20231201	13590	2.06	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
81	20240318	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	100	2	0.72	12874760	923	4.06	13970	14030	13930	18100	9760	13930	13948.82	0.65	331	14316	14122	14016	13822	13716	14070	13770	27	4170	500	9750	10	1	5397220	757	-8.15	28.34	06	0.02	-1721.00	495.00	59500	20231201	-76.42	13590	20240201	3.24	19980	-29.78	20240118	13590	3.24	20240201	59500	-76.42	20231201	13590	3.24	20240201	0.17	N	355690	500	26 억	34954	N	N	N	N
82	20240315	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	-180	5	-1.28	316221360	22617	65.22	14120	14210	13910	18340	9880	14110	13981.58	0.79	-7507	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	752	-8.09	28.14	06	0.42	-1721.00	495.00	59500	20231201	-76.59	13590	20240201	2.50	19980	-30.28	20240118	13590	2.50	20240201	59500	-76.59	20231201	13590	2.50	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
83	20240315	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13920	-190	5	-1.35	307615470	22000	63.44	14120	14210	13910	18340	9880	14110	13982.52	0.79	-7469	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	751	-8.09	28.12	06	0.41	-1721.00	495.00	59500	20231201	-76.61	13590	20240201	2.43	19980	-30.33	20240118	13590	2.43	20240201	59500	-76.61	20231201	13590	2.43	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
84	20240315	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13970	-140	5	-0.99	164342880	11729	33.82	14120	14210	13950	18340	9880	14110	14011.67	0.79	-2340	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	754	-8.12	28.22	06	0.22	-1721.00	495.00	59500	20231201	-76.52	13590	20240201	2.80	19980	-30.08	20240118	13590	2.80	20240201	59500	-76.52	20231201	13590	2.80	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
85	20240315	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	-120	5	-0.85	127395690	9086	26.20	14120	14210	13950	18340	9880	14110	14021.10	0.79	-435	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	755	-8.13	28.26	06	0.17	-1721.00	495.00	59500	20231201	-76.49	13590	20240201	2.94	19980	-29.98	20240118	13590	2.94	20240201	59500	-76.49	20231201	13590	2.94	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
86	20240315	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14020	-90	5	-0.64	95054460	6775	19.54	14120	14210	13950	18340	9880	14110	14030.18	0.79	-785	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	757	-8.15	28.32	06	0.13	-1721.00	495.00	59500	20231201	-76.44	13590	20240201	3.16	19980	-29.83	20240118	13590	3.16	20240201	59500	-76.44	20231201	13590	3.16	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
87	20240315	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	-50	5	-0.35	81531590	5811	16.76	14120	14210	13950	18340	9880	14110	14030.56	0.79	-678	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	759	-8.17	28.40	06	0.11	-1721.00	495.00	59500	20231201	-76.37	13590	20240201	3.46	19980	-29.63	20240118	13590	3.46	20240201	59500	-76.37	20231201	13590	3.46	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
88	20240315	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14080	-30	5	-0.21	35448440	2521	7.27	14120	14210	14020	18340	9880	14110	14061.26	0.79	-218	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	760	-8.18	28.44	06	0.05	-1721.00	495.00	59500	20231201	-76.34	13590	20240201	3.61	19980	-29.53	20240118	13590	3.61	20240201	59500	-76.34	20231201	13590	3.61	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
89	20240315	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14180	70	2	0.50	10391330	738	2.13	14120	14210	14040	18340	9880	14110	14080.39	0.79	133	14750	14430	14230	13910	13710	14330	13810	27	4230	500	9870	10	1	5397220	765	-8.24	28.65	06	0.01	-1721.00	495.00	59500	20231201	-76.17	13590	20240201	4.34	19980	-29.03	20240118	13590	4.34	20240201	59500	-76.17	20231201	13590	4.34	20240201	0.17	N	355690	500	26 억	42461	N	N	N	N
90	20240314	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14110	-100	5	-0.70	485819860	34180	140.50	14400	14550	14030	18470	9950	14210	14214.00	0.82	-2192	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	762	-8.20	28.51	06	0.63	-1721.00	495.00	59500	20231201	-76.29	13590	20240201	3.83	19980	-29.38	20240118	13590	3.83	20240201	59500	-76.29	20231201	13590	3.83	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
91	20240314	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14110	-100	5	-0.70	477370690	33581	138.03	14400	14550	14030	18470	9950	14210	14215.51	0.82	-2192	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	762	-8.20	28.51	06	0.62	-1721.00	495.00	59500	20231201	-76.29	13590	20240201	3.83	19980	-29.38	20240118	13590	3.83	20240201	59500	-76.29	20231201	13590	3.83	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
92	20240314	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	-70	5	-0.49	408879010	28721	118.06	14400	14550	14100	18470	9950	14210	14236.28	0.82	-1232	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	763	-8.22	28.57	06	0.53	-1721.00	495.00	59500	20231201	-76.24	13590	20240201	4.05	19980	-29.23	20240118	13590	4.05	20240201	59500	-76.24	20231201	13590	4.05	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
93	20240314	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14170	-40	5	-0.28	246938460	17245	70.89	14400	14550	14160	18470	9950	14210	14319.74	0.82	-804	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	765	-8.23	28.63	06	0.32	-1721.00	495.00	59500	20231201	-76.18	13590	20240201	4.27	19980	-29.08	20240118	13590	4.27	20240201	59500	-76.18	20231201	13590	4.27	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
94	20240314	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	70	2	0.49	211284080	14734	60.56	14400	14550	14200	18470	9950	14210	14340.34	0.82	-294	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	771	-8.30	28.85	06	0.27	-1721.00	495.00	59500	20231201	-76.00	13590	20240201	5.08	19980	-28.53	20240118	13590	5.08	20240201	59500	-76.00	20231201	13590	5.08	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
95	20240314	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	80	2	0.56	156397530	10901	44.81	14400	14550	14200	18470	9950	14210	14347.71	0.82	190	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	771	-8.30	28.87	06	0.20	-1721.00	495.00	59500	20231201	-75.98	13590	20240201	5.15	19980	-28.48	20240118	13590	5.15	20240201	59500	-75.98	20231201	13590	5.15	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
96	20240314	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	70	2	0.49	109587550	7612	31.29	14400	14550	14260	18470	9950	14210	14397.92	0.82	1843	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	771	-8.30	28.85	06	0.14	-1721.00	495.00	59500	20231201	-76.00	13590	20240201	5.08	19980	-28.53	20240118	13590	5.08	20240201	59500	-76.00	20231201	13590	5.08	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
97	20240314	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	240	2	1.69	24100660	1675	6.89	14400	14460	14260	18470	9950	14210	14393.94	0.82	-56	14683	14446	14273	14036	13863	14360	13950	27	4260	500	9940	10	1	5397220	780	-8.40	29.19	06	0.03	-1721.00	495.00	59500	20231201	-75.71	13590	20240201	6.33	19980	-27.68	20240118	13590	6.33	20240201	59500	-75.71	20231201	13590	6.33	20240201	0.17	N	355690	500	26 억	44404	N	N	N	N
98	20240313	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	-20	5	-0.14	340588090	23879	161.87	14230	14510	14100	18490	9970	14230	14263.13	0.83	-300	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	767	-8.26	28.71	06	0.44	-1721.00	495.00	59500	20231201	-76.12	13590	20240201	4.56	19980	-28.88	20240118	13590	4.56	20240201	59500	-76.12	20231201	13590	4.56	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
99	20240313	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	-20	5	-0.14	337660180	23673	160.47	14230	14510	14100	18490	9970	14230	14263.57	0.83	-300	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	767	-8.26	28.71	06	0.44	-1721.00	495.00	59500	20231201	-76.12	13590	20240201	4.56	19980	-28.88	20240118	13590	4.56	20240201	59500	-76.12	20231201	13590	4.56	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
100	20240313	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	20	2	0.14	297760710	20868	141.46	14230	14510	14100	18490	9970	14230	14268.84	0.83	-647	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	769	-8.28	28.79	06	0.39	-1721.00	495.00	59500	20231201	-76.05	13590	20240201	4.86	19980	-28.68	20240118	13590	4.86	20240201	59500	-76.05	20231201	13590	4.86	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
101	20240313	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	10	2	0.07	259799300	18199	123.37	14230	14510	14100	18490	9970	14230	14275.56	0.83	392	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	769	-8.27	28.77	06	0.34	-1721.00	495.00	59500	20231201	-76.07	13590	20240201	4.78	19980	-28.73	20240118	13590	4.78	20240201	59500	-76.07	20231201	13590	4.78	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
102	20240313	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	160	2	1.12	221580130	15529	105.27	14230	14510	14100	18490	9970	14230	14268.89	0.83	1472	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	777	-8.36	29.07	06	0.29	-1721.00	495.00	59500	20231201	-75.82	13590	20240201	5.89	19980	-27.98	20240118	13590	5.89	20240201	59500	-75.82	20231201	13590	5.89	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
103	20240313	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14270	40	2	0.28	209181040	14661	99.38	14230	14510	14100	18490	9970	14230	14267.95	0.83	1233	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	770	-8.29	28.83	06	0.27	-1721.00	495.00	59500	20231201	-76.02	13590	20240201	5.00	19980	-28.58	20240118	13590	5.00	20240201	59500	-76.02	20231201	13590	5.00	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
104	20240313	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	170	2	1.19	141430320	9929	67.31	14230	14510	14100	18490	9970	14230	14244.22	0.83	-275	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	777	-8.37	29.09	06	0.18	-1721.00	495.00	59500	20231201	-75.80	13590	20240201	5.96	19980	-27.93	20240118	13590	5.96	20240201	59500	-75.80	20231201	13590	5.96	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
105	20240313	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	-30	5	-0.21	23615200	1655	11.22	14230	14510	14200	18490	9970	14230	14269.87	0.83	-669	14730	14480	14340	14090	13950	14410	14020	27	4260	500	9960	10	1	5397220	766	-8.25	28.69	06	0.03	-1721.00	495.00	59500	20231201	-76.13	13590	20240201	4.49	19980	-28.93	20240118	13590	4.49	20240201	59500	-76.13	20231201	13590	4.49	20240201	0.18	N	355690	500	26 억	44704	N	N	N	N
106	20240312	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14230	-110	5	-0.77	209569120	14697	109.80	14300	14590	14200	18640	10040	14340	14259.31	0.89	-3123	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	768	-8.27	28.75	06	0.27	-1721.00	495.00	59500	20231201	-76.08	13590	20240201	4.71	19980	-28.78	20240118	13590	4.71	20240201	59500	-76.08	20231201	13590	4.71	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
107	20240312	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14230	-110	5	-0.77	191678230	13439	100.40	14300	14590	14230	18640	10040	14340	14262.83	0.89	-3110	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	768	-8.27	28.75	06	0.25	-1721.00	495.00	59500	20231201	-76.08	13590	20240201	4.71	19980	-28.78	20240118	13590	4.71	20240201	59500	-76.08	20231201	13590	4.71	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
108	20240312	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14230	-110	5	-0.77	153642080	10767	80.44	14300	14590	14230	18640	10040	14340	14269.72	0.89	-3156	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	768	-8.27	28.75	06	0.20	-1721.00	495.00	59500	20231201	-76.08	13590	20240201	4.71	19980	-28.78	20240118	13590	4.71	20240201	59500	-76.08	20231201	13590	4.71	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
109	20240312	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	-40	5	-0.28	140990150	9879	73.81	14300	14590	14230	18640	10040	14340	14271.70	0.89	-2933	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	772	-8.31	28.89	06	0.18	-1721.00	495.00	59500	20231201	-75.97	13590	20240201	5.22	19980	-28.43	20240118	13590	5.22	20240201	59500	-75.97	20231201	13590	5.22	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
110	20240312	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	-90	5	-0.63	117250040	8213	61.36	14300	14590	14230	18640	10040	14340	14276.15	0.89	-2042	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	769	-8.28	28.79	06	0.15	-1721.00	495.00	59500	20231201	-76.05	13590	20240201	4.86	19980	-28.68	20240118	13590	4.86	20240201	59500	-76.05	20231201	13590	4.86	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
111	20240312	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	-50	5	-0.35	110418460	7734	57.78	14300	14590	14230	18640	10040	14340	14277.02	0.89	-1883	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	771	-8.30	28.87	06	0.14	-1721.00	495.00	59500	20231201	-75.98	13590	20240201	5.15	19980	-28.48	20240118	13590	5.15	20240201	59500	-75.98	20231201	13590	5.15	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
112	20240312	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	-60	5	-0.42	87822220	6151	45.95	14300	14590	14230	18640	10040	14340	14277.71	0.89	-2391	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	771	-8.30	28.85	06	0.11	-1721.00	495.00	59500	20231201	-76.00	13590	20240201	5.08	19980	-28.53	20240118	13590	5.08	20240201	59500	-76.00	20231201	13590	5.08	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
113	20240312	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	-50	5	-0.35	17823400	1245	9.30	14300	14590	14280	18640	10040	14340	14315.98	0.89	-418	15060	14700	14500	14140	13940	14880	14320	27	4300	500	10030	10	1	5397220	771	-8.30	28.87	06	0.02	-1721.00	495.00	59500	20231201	-75.98	13590	20240201	5.15	19980	-28.48	20240118	13590	5.15	20240201	59500	-75.98	20231201	13590	5.15	20240201	0.18	N	355690	500	26 억	47827	N	N	N	N
114	20240311	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	10	2	0.07	186957800	13020	59.00	14300	14860	14300	18620	10040	14330	14359.43	0.88	421	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	774	-8.33	28.97	06	0.24	-1721.00	495.00	59500	20231201	-75.90	13590	20240201	5.52	19980	-28.23	20240118	13590	5.52	20240201	59500	-75.90	20231201	13590	5.52	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
115	20240311	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	20	2	0.14	173619030	12090	54.79	14300	14860	14300	18620	10040	14330	14360.55	0.88	421	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	775	-8.34	28.99	06	0.22	-1721.00	495.00	59500	20231201	-75.88	13590	20240201	5.59	19980	-28.18	20240118	13590	5.59	20240201	59500	-75.88	20231201	13590	5.59	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
116	20240311	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14320	-10	5	-0.07	139223010	9690	43.91	14300	14860	14300	18620	10040	14330	14367.70	0.88	433	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	773	-8.32	28.93	06	0.18	-1721.00	495.00	59500	20231201	-75.93	13590	20240201	5.37	19980	-28.33	20240118	13590	5.37	20240201	59500	-75.93	20231201	13590	5.37	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
117	20240311	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	10	2	0.07	108209090	7526	34.10	14300	14860	14300	18620	10040	14330	14378.03	0.88	463	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	774	-8.33	28.97	06	0.14	-1721.00	495.00	59500	20231201	-75.90	13590	20240201	5.52	19980	-28.23	20240118	13590	5.52	20240201	59500	-75.90	20231201	13590	5.52	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
118	20240311	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	20	2	0.14	96097010	6682	30.28	14300	14860	14300	18620	10040	14330	14381.47	0.88	637	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	775	-8.34	28.99	06	0.12	-1721.00	495.00	59500	20231201	-75.88	13590	20240201	5.59	19980	-28.18	20240118	13590	5.59	20240201	59500	-75.88	20231201	13590	5.59	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
119	20240311	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	10	2	0.07	88192590	6132	27.79	14300	14860	14300	18620	10040	14330	14382.35	0.88	644	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	774	-8.33	28.97	06	0.11	-1721.00	495.00	59500	20231201	-75.90	13590	20240201	5.52	19980	-28.23	20240118	13590	5.52	20240201	59500	-75.90	20231201	13590	5.52	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
120	20240311	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14320	-10	5	-0.07	59797100	4151	18.81	14300	14860	14300	18620	10040	14330	14405.47	0.88	189	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	773	-8.32	28.93	06	0.08	-1721.00	495.00	59500	20231201	-75.93	13590	20240201	5.37	19980	-28.33	20240118	13590	5.37	20240201	59500	-75.93	20231201	13590	5.37	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
121	20240311	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	70	2	0.49	24696030	1711	7.75	14300	14860	14300	18620	10040	14330	14433.68	0.88	221	14983	14656	14403	14076	13823	14530	13950	27	4290	500	10030	10	1	5397220	777	-8.37	29.09	06	0.03	-1721.00	495.00	59500	20231201	-75.80	13590	20240201	5.96	19980	-27.93	20240118	13590	5.96	20240201	59500	-75.80	20231201	13590	5.96	20240201	0.18	N	355690	500	26 억	47619	N	N	N	N
122	20240308	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14330	-170	5	-1.17	316557470	21959	79.76	14730	14730	14150	18850	10150	14500	14416.12	0.83	2895	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	773	-8.33	28.95	06	0.41	-1721.00	495.00	59500	20231201	-75.92	13590	20240201	5.45	19980	-28.28	20240118	13590	5.45	20240201	59500	-75.92	20231201	13590	5.45	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
123	20240308	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	-110	5	-0.76	283245070	19635	71.32	14730	14730	14150	18850	10150	14500	14425.52	0.83	2975	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	777	-8.36	29.07	06	0.36	-1721.00	495.00	59500	20231201	-75.82	13590	20240201	5.89	19980	-27.98	20240118	13590	5.89	20240201	59500	-75.82	20231201	13590	5.89	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
124	20240308	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	-100	5	-0.69	243246150	16848	61.20	14730	14730	14150	18850	10150	14500	14437.69	0.83	2494	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	777	-8.37	29.09	06	0.31	-1721.00	495.00	59500	20231201	-75.80	13590	20240201	5.96	19980	-27.93	20240118	13590	5.96	20240201	59500	-75.80	20231201	13590	5.96	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
125	20240308	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14430	-70	5	-0.48	212299380	14695	53.38	14730	14730	14150	18850	10150	14500	14447.05	0.83	2464	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	779	-8.38	29.15	06	0.27	-1721.00	495.00	59500	20231201	-75.75	13590	20240201	6.18	19980	-27.78	20240118	13590	6.18	20240201	59500	-75.75	20231201	13590	6.18	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
126	20240308	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	-110	5	-0.76	180180630	12465	45.28	14730	14730	14150	18850	10150	14500	14454.92	0.83	2888	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	777	-8.36	29.07	06	0.23	-1721.00	495.00	59500	20231201	-75.82	13590	20240201	5.89	19980	-27.98	20240118	13590	5.89	20240201	59500	-75.82	20231201	13590	5.89	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
127	20240308	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14390	-110	5	-0.76	165627490	11454	41.60	14730	14730	14150	18850	10150	14500	14460.23	0.83	3512	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	777	-8.36	29.07	06	0.21	-1721.00	495.00	59500	20231201	-75.82	13590	20240201	5.89	19980	-27.98	20240118	13590	5.89	20240201	59500	-75.82	20231201	13590	5.89	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
128	20240308	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14460	-40	5	-0.28	126058750	8714	31.65	14730	14730	14150	18850	10150	14500	14466.23	0.83	2808	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	780	-8.40	29.21	06	0.16	-1721.00	495.00	59500	20231201	-75.70	13590	20240201	6.40	19980	-27.63	20240118	13590	6.40	20240201	59500	-75.70	20231201	13590	6.40	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
129	20240308	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14530	30	2	0.21	28572560	1966	7.14	14730	14730	14510	18850	10150	14500	14533.35	0.83	694	15193	14846	14593	14246	13993	14720	14120	27	4350	500	10150	10	1	5397220	784	-8.44	29.35	06	0.04	-1721.00	495.00	59500	20231201	-75.58	13590	20240201	6.92	19980	-27.28	20240118	13590	6.92	20240201	59500	-75.58	20231201	13590	6.92	20240201	0.18	N	355690	500	26 억	44726	N	N	N	N
130	20240307	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	-180	5	-1.23	397436480	27502	78.53	14940	14940	14340	19080	10280	14680	14451.18	1.03	-10691	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	783	-8.43	29.29	06	0.51	-1721.00	495.00	59500	20231201	-75.63	13590	20240201	6.70	19980	-27.43	20240118	13590	6.70	20240201	59500	-75.63	20231201	13590	6.70	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
131	20240307	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14440	-240	5	-1.63	393726400	27246	77.80	14940	14940	14340	19080	10280	14680	14450.80	1.03	-10517	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	779	-8.39	29.17	06	0.50	-1721.00	495.00	59500	20231201	-75.73	13590	20240201	6.25	19980	-27.73	20240118	13590	6.25	20240201	59500	-75.73	20231201	13590	6.25	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
132	20240307	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-330	5	-2.25	362206490	25059	71.56	14940	14940	14350	19080	10280	14680	14454.15	1.03	-10372	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	775	-8.34	28.99	06	0.46	-1721.00	495.00	59500	20231201	-75.88	13590	20240201	5.59	19980	-28.18	20240118	13590	5.59	20240201	59500	-75.88	20231201	13590	5.59	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
133	20240307	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14380	-300	5	-2.04	315454680	21806	62.27	14940	14940	14350	19080	10280	14680	14466.42	1.03	-8900	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	776	-8.36	29.05	06	0.40	-1721.00	495.00	59500	20231201	-75.83	13590	20240201	5.81	19980	-28.03	20240118	13590	5.81	20240201	59500	-75.83	20231201	13590	5.81	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
134	20240307	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	-320	5	-2.18	285868410	19753	56.40	14940	14940	14350	19080	10280	14680	14472.15	1.03	-8628	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	775	-8.34	29.01	06	0.37	-1721.00	495.00	59500	20231201	-75.87	13590	20240201	5.67	19980	-28.13	20240118	13590	5.67	20240201	59500	-75.87	20231201	13590	5.67	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
135	20240307	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14630	-50	5	-0.34	217471200	15008	42.86	14940	14940	14380	19080	10280	14680	14490.35	1.03	-5801	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	790	-8.50	29.56	06	0.28	-1721.00	495.00	59500	20231201	-75.41	13590	20240201	7.65	19980	-26.78	20240118	13590	7.65	20240201	59500	-75.41	20231201	13590	7.65	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
136	20240307	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	-180	5	-1.23	85095710	5847	16.70	14940	14940	14480	19080	10280	14680	14553.74	1.03	-2110	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	783	-8.43	29.29	06	0.11	-1721.00	495.00	59500	20231201	-75.63	13590	20240201	6.70	19980	-27.43	20240118	13590	6.70	20240201	59500	-75.63	20231201	13590	6.70	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
137	20240307	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14650	-30	5	-0.20	26406380	1803	5.15	14940	14940	14490	19080	10280	14680	14645.80	1.03	-1249	15513	15096	14723	14306	13933	15305	14515	27	4400	500	10270	10	1	5397220	791	-8.51	29.60	06	0.03	-1721.00	495.00	59500	20231201	-75.38	13590	20240201	7.80	19980	-26.68	20240118	13590	7.80	20240201	59500	-75.38	20231201	13590	7.80	20240201	0.18	N	355690	500	26 억	55516	N	N	N	N
138	20240306	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14680	210	2	1.45	519134370	34991	160.82	14500	15140	14350	18810	10130	14470	14837.01	0.89	8140	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	792	-8.53	29.66	06	0.65	-1721.00	495.00	59500	20231201	-75.33	13590	20240201	8.02	19980	-26.53	20240118	13590	8.02	20240201	59500	-75.33	20231201	13590	8.02	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
139	20240306	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14760	290	2	2.00	506677130	34143	156.92	14500	15140	14350	18810	10130	14470	14839.85	0.89	8093	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	797	-8.58	29.82	06	0.63	-1721.00	495.00	59500	20231201	-75.19	13590	20240201	8.61	19980	-26.13	20240118	13590	8.61	20240201	59500	-75.19	20231201	13590	8.61	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
140	20240306	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14700	230	2	1.59	438484430	29504	135.60	14500	15140	14350	18810	10130	14470	14861.86	0.89	7817	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	793	-8.54	29.70	06	0.55	-1721.00	495.00	59500	20231201	-75.29	13590	20240201	8.17	19980	-26.43	20240118	13590	8.17	20240201	59500	-75.29	20231201	13590	8.17	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
141	20240306	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14700	230	2	1.59	420128280	28256	129.86	14500	15140	14350	18810	10130	14470	14868.64	0.89	8631	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	793	-8.54	29.70	06	0.52	-1721.00	495.00	59500	20231201	-75.29	13590	20240201	8.17	19980	-26.43	20240118	13590	8.17	20240201	59500	-75.29	20231201	13590	8.17	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
142	20240306	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14720	250	2	1.73	408360490	27457	126.19	14500	15140	14350	18810	10130	14470	14872.73	0.89	8838	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	794	-8.55	29.74	06	0.51	-1721.00	495.00	59500	20231201	-75.26	13590	20240201	8.31	19980	-26.33	20240118	13590	8.31	20240201	59500	-75.26	20231201	13590	8.31	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
143	20240306	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14980	510	2	3.52	360925910	24258	111.49	14500	15140	14350	18810	10130	14470	14878.63	0.89	9265	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	809	-8.70	30.26	06	0.45	-1721.00	495.00	59500	20231201	-74.82	13590	20240201	10.23	19980	-25.03	20240118	13590	10.23	20240201	59500	-74.82	20231201	13590	10.23	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
144	20240306	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15080	610	2	4.22	279681290	18842	86.60	14500	15140	14350	18810	10130	14470	14843.50	0.89	7697	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	814	-8.76	30.46	06	0.35	-1721.00	495.00	59500	20231201	-74.66	13590	20240201	10.96	19980	-24.52	20240118	13590	10.96	20240201	59500	-74.66	20231201	13590	10.96	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
145	20240306	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14480	10	2	0.07	27776390	1925	8.85	14500	14750	14350	18810	10130	14470	14429.29	0.89	-235	14830	14650	14530	14350	14230	14590	14290	27	4340	500	10120	10	1	5397220	782	-8.41	29.25	06	0.04	-1721.00	495.00	59500	20231201	-75.66	13590	20240201	6.55	19980	-27.53	20240118	13590	6.55	20240201	59500	-75.66	20231201	13590	6.55	20240201	0.19	N	355690	500	26 억	47839	N	N	N	N
146	20240305	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14470	-240	5	-1.63	313187860	21586	65.04	14710	14710	14410	19120	10300	14710	14508.87	0.80	4449	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	781	-8.41	29.23	06	0.40	-1721.00	495.00	59500	20231201	-75.68	13590	20240201	6.48	19980	-27.58	20240118	13590	6.48	20240201	59500	-75.68	20231201	13590	6.48	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
147	20240305	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14480	-230	5	-1.56	305125630	21029	63.36	14710	14710	14410	19120	10300	14710	14509.75	0.80	4457	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	782	-8.41	29.25	06	0.39	-1721.00	495.00	59500	20231201	-75.66	13590	20240201	6.55	19980	-27.53	20240118	13590	6.55	20240201	59500	-75.66	20231201	13590	6.55	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
148	20240305	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14510	-200	5	-1.36	273059630	18820	56.70	14710	14710	14410	19120	10300	14710	14509.01	0.80	5098	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	783	-8.43	29.31	06	0.35	-1721.00	495.00	59500	20231201	-75.61	13590	20240201	6.77	19980	-27.38	20240118	13590	6.77	20240201	59500	-75.61	20231201	13590	6.77	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
149	20240305	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14590	-120	5	-0.82	238515830	16440	49.53	14710	14710	14410	19120	10300	14710	14508.26	0.80	4398	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	787	-8.48	29.47	06	0.30	-1721.00	495.00	59500	20231201	-75.48	13590	20240201	7.36	19980	-26.98	20240118	13590	7.36	20240201	59500	-75.48	20231201	13590	7.36	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
150	20240305	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14590	-120	5	-0.82	186806530	12874	38.79	14710	14710	14410	19120	10300	14710	14510.37	0.80	2598	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	787	-8.48	29.47	06	0.24	-1721.00	495.00	59500	20231201	-75.48	13590	20240201	7.36	19980	-26.98	20240118	13590	7.36	20240201	59500	-75.48	20231201	13590	7.36	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
151	20240305	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14500	-210	5	-1.43	154849970	10672	32.15	14710	14710	14410	19120	10300	14710	14509.93	0.80	2342	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	783	-8.43	29.29	06	0.20	-1721.00	495.00	59500	20231201	-75.63	13590	20240201	6.70	19980	-27.43	20240118	13590	6.70	20240201	59500	-75.63	20231201	13590	6.70	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
152	20240305	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14570	-140	5	-0.95	123504430	8514	25.65	14710	14710	14410	19120	10300	14710	14506.04	0.80	1847	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	786	-8.47	29.43	06	0.16	-1721.00	495.00	59500	20231201	-75.51	13590	20240201	7.21	19980	-27.08	20240118	13590	7.21	20240201	59500	-75.51	20231201	13590	7.21	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
153	20240305	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14650	-60	5	-0.41	15340180	1051	3.17	14710	14710	14500	19120	10300	14710	14595.79	0.80	7	15370	15040	14820	14490	14270	15205	14655	27	4410	500	10290	10	1	5397220	791	-8.51	29.60	06	0.02	-1721.00	495.00	59500	20231201	-75.38	13590	20240201	7.80	19980	-26.68	20240118	13590	7.80	20240201	59500	-75.38	20231201	13590	7.80	20240201	0.19	N	355690	500	26 억	43360	N	N	N	N
154	20240304	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14710	10	2	0.07	489202320	33097	169.70	14700	15150	14600	19110	10290	14700	14781.10	0.74	3413	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	794	-8.55	29.72	06	0.61	-1721.00	495.00	59500	20231201	-75.28	13590	20240201	8.24	19980	-26.38	20240118	13590	8.24	20240201	59500	-75.28	20231201	13590	8.24	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
155	20240304	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14600	-100	5	-0.68	442317460	29904	153.33	14700	15150	14600	19110	10290	14700	14791.40	0.74	3760	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	788	-8.48	29.49	06	0.55	-1721.00	495.00	59500	20231201	-75.46	13590	20240201	7.43	19980	-26.93	20240118	13590	7.43	20240201	59500	-75.46	20231201	13590	7.43	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
156	20240304	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14700	0	3	0.00	326349160	21984	112.72	14700	15150	14660	19110	10290	14700	14845.18	0.74	4497	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	793	-8.54	29.70	06	0.41	-1721.00	495.00	59500	20231201	-75.29	13590	20240201	8.17	19980	-26.43	20240118	13590	8.17	20240201	59500	-75.29	20231201	13590	8.17	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
157	20240304	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14790	90	2	0.61	273747530	18406	94.38	14700	15150	14700	19110	10290	14700	14873.20	0.74	4722	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	798	-8.59	29.88	06	0.34	-1721.00	495.00	59500	20231201	-75.14	13590	20240201	8.83	19980	-25.98	20240118	13590	8.83	20240201	59500	-75.14	20231201	13590	8.83	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
158	20240304	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14750	50	2	0.34	230099930	15444	79.19	14700	15150	14700	19110	10290	14700	14899.63	0.74	3799	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	796	-8.57	29.80	06	0.29	-1721.00	495.00	59500	20231201	-75.21	13590	20240201	8.54	19980	-26.18	20240118	13590	8.54	20240201	59500	-75.21	20231201	13590	8.54	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
159	20240304	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14780	80	2	0.54	212390300	14242	73.02	14700	15150	14700	19110	10290	14700	14913.70	0.74	3724	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	798	-8.59	29.86	06	0.26	-1721.00	495.00	59500	20231201	-75.16	13590	20240201	8.76	19980	-26.03	20240118	13590	8.76	20240201	59500	-75.16	20231201	13590	8.76	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
160	20240304	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14880	180	2	1.22	161694740	10812	55.44	14700	15150	14700	19110	10290	14700	14956.30	0.74	3342	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	803	-8.65	30.06	06	0.20	-1721.00	495.00	59500	20231201	-74.99	13590	20240201	9.49	19980	-25.53	20240118	13590	9.49	20240201	59500	-74.99	20231201	13590	9.49	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N
161	20240304	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14740	40	2	0.27	25952190	1758	9.01	14700	15000	14700	19110	10290	14700	14764.16	0.74	539	15220	14960	14830	14570	14440	14895	14505	27	4410	500	10290	10	1	5397220	796	-8.56	29.78	06	0.03	-1721.00	495.00	59500	20231201	-75.23	13590	20240201	8.46	19980	-26.23	20240118	13590	8.46	20240201	59500	-75.23	20231201	13590	8.46	20240201	0.19	N	355690	500	26 억	40015	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History