KissMeData/106240/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-8	5	-0.53	65305535	43536	81.49	1500	1539	1488	1950	1050	1500	1500.04	1.20	-11977	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	238	-6.38	0.26	12	0.27	-234.00	5737.00	2980	20230413	-49.93	1428	20240308	4.48	1829	-18.43	20240102	1428	4.48	20240308	2980	-49.93	20230413	1428	4.48	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
3	20240329	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	1	2	0.07	60396681	40246	75.34	1500	1539	1488	1950	1050	1500	1500.69	1.20	-11222	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	239	-6.41	0.26	12	0.25	-234.00	5737.00	2980	20230413	-49.63	1428	20240308	5.11	1829	-17.93	20240102	1428	5.11	20240308	2980	-49.63	20230413	1428	5.11	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
4	20240329	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	-6	5	-0.40	45860678	30529	57.15	1500	1539	1488	1950	1050	1500	1502.20	1.20	-3281	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	238	-6.38	0.26	12	0.19	-234.00	5737.00	2980	20230413	-49.87	1428	20240308	4.62	1829	-18.32	20240102	1428	4.62	20240308	2980	-49.87	20230413	1428	4.62	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
5	20240329	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-5	5	-0.33	41824656	27828	52.09	1500	1539	1488	1950	1050	1500	1502.97	1.20	-2785	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	238	-6.39	0.26	12	0.17	-234.00	5737.00	2980	20230413	-49.83	1428	20240308	4.69	1829	-18.26	20240102	1428	4.69	20240308	2980	-49.83	20230413	1428	4.69	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
6	20240329	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	-3	5	-0.20	35185976	23396	43.79	1500	1539	1488	1950	1050	1500	1503.93	1.20	-2215	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	238	-6.40	0.26	12	0.15	-234.00	5737.00	2980	20230413	-49.77	1428	20240308	4.83	1829	-18.15	20240102	1428	4.83	20240308	2980	-49.77	20230413	1428	4.83	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
7	20240329	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	1	2	0.07	27664625	18374	34.39	1500	1539	1488	1950	1050	1500	1505.64	1.20	-713	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	239	-6.41	0.26	12	0.12	-234.00	5737.00	2980	20230413	-49.63	1428	20240308	5.11	1829	-17.93	20240102	1428	5.11	20240308	2980	-49.63	20230413	1428	5.11	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
8	20240329	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-10	5	-0.67	13826651	9238	17.29	1500	1500	1488	1950	1050	1500	1496.71	1.20	96	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	237	-6.37	0.26	12	0.06	-234.00	5737.00	2980	20230413	-50.00	1428	20240308	4.34	1829	-18.53	20240102	1428	4.34	20240308	2980	-50.00	20230413	1428	4.34	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
9	20240329	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-5	5	-0.33	4629425	3094	5.79	1500	1500	1488	1950	1050	1500	1496.25	1.20	-104	1527	1513	1501	1487	1475	1507	1481	80	450	500	1050	1	1	15923057	238	-6.39	0.26	12	0.02	-234.00	5737.00	2980	20230413	-49.83	1428	20240308	4.69	1829	-18.26	20240102	1428	4.69	20240308	2980	-49.83	20230413	1428	4.69	20240308	2.24	N	106240	500	79 억	190768	N	N	N	N
10	20240328	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-1	5	-0.07	80302967	53412	159.66	1501	1515	1489	1951	1051	1501	1503.46	1.22	-3924	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	239	-6.41	0.26	12	0.34	-234.00	5737.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
11	20240328	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	6	2	0.40	73164902	48661	145.46	1501	1515	1489	1951	1051	1501	1503.57	1.22	-3359	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	240	-6.44	0.26	12	0.31	-234.00	5737.00	2980	20230413	-49.43	1428	20240308	5.53	1829	-17.61	20240102	1428	5.53	20240308	2980	-49.43	20230413	1428	5.53	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
12	20240328	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	4	2	0.27	65186782	43378	129.66	1501	1515	1489	1951	1051	1501	1502.76	1.22	-2573	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	240	-6.43	0.26	12	0.27	-234.00	5737.00	2980	20230413	-49.50	1428	20240308	5.39	1829	-17.71	20240102	1428	5.39	20240308	2980	-49.50	20230413	1428	5.39	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
13	20240328	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1504	3	2	0.20	58099303	38669	115.59	1501	1515	1489	1951	1051	1501	1502.48	1.22	-2248	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	239	-6.43	0.26	12	0.24	-234.00	5737.00	2980	20230413	-49.53	1428	20240308	5.32	1829	-17.77	20240102	1428	5.32	20240308	2980	-49.53	20230413	1428	5.32	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
14	20240328	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	1	2	0.07	54760556	36448	108.95	1501	1515	1489	1951	1051	1501	1502.43	1.22	-2110	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	239	-6.42	0.26	12	0.23	-234.00	5737.00	2980	20230413	-49.60	1428	20240308	5.18	1829	-17.88	20240102	1428	5.18	20240308	2980	-49.60	20230413	1428	5.18	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
15	20240328	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-1	5	-0.07	49873159	33192	99.22	1501	1515	1489	1951	1051	1501	1502.57	1.22	-1685	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	239	-6.41	0.26	12	0.21	-234.00	5737.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
16	20240328	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	9	2	0.60	33299643	22186	66.32	1501	1515	1489	1951	1051	1501	1500.93	1.22	-410	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	240	-6.45	0.26	12	0.14	-234.00	5737.00	2980	20230413	-49.33	1428	20240308	5.74	1829	-17.44	20240102	1428	5.74	20240308	2980	-49.33	20230413	1428	5.74	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
17	20240328	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	0	3	0.00	15829098	10544	31.52	1501	1504	1501	1951	1051	1501	1501.24	1.22	-534	1526	1513	1488	1475	1450	1520	1482	80	450	500	1050	1	1	15923057	239	-6.41	0.26	12	0.07	-234.00	5737.00	2980	20230413	-49.63	1428	20240308	5.11	1829	-17.93	20240102	1428	5.11	20240308	2980	-49.63	20230413	1428	5.11	20240308	2.25	N	106240	500	79 억	194675	N	N	N	N
18	20240327	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	38	2	2.60	49458921	33433	84.20	1463	1501	1463	1901	1025	1463	1479.34	1.24	-2894	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	239	-6.41	0.26	12	0.21	-234.00	5737.00	2980	20230413	-49.63	1428	20240308	5.11	1829	-17.93	20240102	1428	5.11	20240308	2980	-49.63	20230413	1428	5.11	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
19	20240327	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	20	2	1.37	36419219	24728	62.28	1463	1492	1463	1901	1025	1463	1472.79	1.24	-1808	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	236	-6.34	0.26	12	0.16	-234.00	5737.00	2980	20230413	-50.23	1428	20240308	3.85	1829	-18.92	20240102	1428	3.85	20240308	2980	-50.23	20230413	1428	3.85	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
20	20240327	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	17	2	1.16	26652571	18148	45.71	1463	1480	1463	1901	1025	1463	1468.62	1.24	-1220	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	236	-6.32	0.26	12	0.11	-234.00	5737.00	2980	20230413	-50.34	1428	20240308	3.64	1829	-19.08	20240102	1428	3.64	20240308	2980	-50.34	20230413	1428	3.64	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
21	20240327	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1477	14	2	0.96	23256420	15849	39.92	1463	1477	1463	1901	1025	1463	1467.37	1.24	-956	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	235	-6.31	0.26	12	0.10	-234.00	5737.00	2980	20230413	-50.44	1428	20240308	3.43	1829	-19.25	20240102	1428	3.43	20240308	2980	-50.44	20230413	1428	3.43	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
22	20240327	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	10	2	0.68	18972096	12947	32.61	1463	1473	1463	1901	1025	1463	1465.37	1.24	-1005	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	235	-6.29	0.26	12	0.08	-234.00	5737.00	2980	20230413	-50.57	1428	20240308	3.15	1829	-19.46	20240102	1428	3.15	20240308	2980	-50.57	20230413	1428	3.15	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
23	20240327	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	9	2	0.62	16084967	10982	27.66	1463	1472	1463	1901	1025	1463	1464.67	1.24	-181	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	234	-6.29	0.26	12	0.07	-234.00	5737.00	2980	20230413	-50.60	1428	20240308	3.08	1829	-19.52	20240102	1428	3.08	20240308	2980	-50.60	20230413	1428	3.08	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
24	20240327	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1466	3	2	0.21	13517202	9231	23.25	1463	1472	1463	1901	1025	1463	1464.33	1.24	137	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	233	-6.26	0.26	12	0.06	-234.00	5737.00	2980	20230413	-50.81	1428	20240308	2.66	1829	-19.85	20240102	1428	2.66	20240308	2980	-50.81	20230413	1428	2.66	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
25	20240327	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	9	2	0.62	7074189	4834	12.17	1463	1472	1463	1901	1025	1463	1463.42	1.24	-53	1501	1481	1472	1452	1443	1477	1448	80	438	500	1020	1	1	15923057	234	-6.29	0.26	12	0.03	-234.00	5737.00	2980	20230413	-50.60	1428	20240308	3.08	1829	-19.52	20240102	1428	3.08	20240308	2980	-50.60	20230413	1428	3.08	20240308	2.27	N	106240	500	79 억	197552	N	N	N	N
26	20240326	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	-22	5	-1.48	58555244	39700	122.47	1485	1492	1463	1930	1040	1485	1476.83	1.24	-579	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	233	-6.25	0.26	12	0.25	-234.00	5737.00	2980	20230413	-50.91	1428	20240308	2.45	1829	-20.01	20240102	1428	2.45	20240308	2980	-50.91	20230413	1428	2.45	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
27	20240326	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1471	-14	5	-0.94	46625208	31548	97.33	1485	1492	1466	1930	1040	1485	1477.91	1.24	794	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	234	-6.29	0.26	12	0.20	-234.00	5737.00	2980	20230413	-50.64	1428	20240308	3.01	1829	-19.57	20240102	1428	3.01	20240308	2980	-50.64	20230413	1428	3.01	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
28	20240326	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	1	2	0.07	33014722	22307	68.82	1485	1492	1471	1930	1040	1485	1480.02	1.24	114	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	237	-6.35	0.26	12	0.14	-234.00	5737.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
29	20240326	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	-3	5	-0.20	28318427	19152	59.08	1485	1492	1471	1930	1040	1485	1478.61	1.24	1476	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	236	-6.33	0.26	12	0.12	-234.00	5737.00	2980	20230413	-50.27	1428	20240308	3.78	1829	-18.97	20240102	1428	3.78	20240308	2980	-50.27	20230413	1428	3.78	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
30	20240326	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-7	5	-0.47	25435367	17201	53.06	1485	1492	1471	1930	1040	1485	1478.71	1.24	1786	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	235	-6.32	0.26	12	0.11	-234.00	5737.00	2980	20230413	-50.40	1428	20240308	3.50	1829	-19.19	20240102	1428	3.50	20240308	2980	-50.40	20230413	1428	3.50	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
31	20240326	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-7	5	-0.47	22921003	15499	47.81	1485	1492	1471	1930	1040	1485	1478.87	1.24	1923	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	235	-6.32	0.26	12	0.10	-234.00	5737.00	2980	20230413	-50.40	1428	20240308	3.50	1829	-19.19	20240102	1428	3.50	20240308	2980	-50.40	20230413	1428	3.50	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
32	20240326	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1474	-11	5	-0.74	12985284	8780	27.09	1485	1492	1472	1930	1040	1485	1478.96	1.24	792	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	235	-6.30	0.26	12	0.06	-234.00	5737.00	2980	20230413	-50.54	1428	20240308	3.22	1829	-19.41	20240102	1428	3.22	20240308	2980	-50.54	20230413	1428	3.22	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
33	20240326	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	-1	5	-0.07	3615631	2441	7.53	1485	1485	1474	1930	1040	1485	1481.20	1.24	-28	1505	1495	1490	1480	1475	1492	1477	80	445	500	1030	1	1	15923057	236	-6.34	0.26	12	0.02	-234.00	5737.00	2980	20230413	-50.20	1428	20240308	3.92	1829	-18.86	20240102	1428	3.92	20240308	2980	-50.20	20230413	1428	3.92	20240308	2.28	N	106240	500	79 억	198115	N	N	N	N
34	20240325	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1485	-9	5	-0.60	48291663	32302	87.68	1494	1500	1485	1942	1046	1494	1495.01	1.24	1195	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	236	-6.35	0.26	12	0.20	-234.00	5737.00	2980	20230413	-50.17	1428	20240308	3.99	1829	-18.81	20240102	1428	3.99	20240308	2980	-50.17	20230413	1428	3.99	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
35	20240325	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	1	2	0.07	35855611	23972	65.07	1494	1500	1494	1942	1046	1494	1495.74	1.24	2567	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	238	-6.39	0.26	12	0.15	-234.00	5737.00	2980	20230413	-49.83	1428	20240308	4.69	1829	-18.26	20240102	1428	4.69	20240308	2980	-49.83	20230413	1428	4.69	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
36	20240325	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	2	2	0.13	32702081	21863	59.35	1494	1500	1494	1942	1046	1494	1495.78	1.24	2649	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	238	-6.39	0.26	12	0.14	-234.00	5737.00	2980	20230413	-49.80	1428	20240308	4.76	1829	-18.21	20240102	1428	4.76	20240308	2980	-49.80	20230413	1428	4.76	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
37	20240325	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	6	2	0.40	31801549	21261	57.71	1494	1500	1494	1942	1046	1494	1495.78	1.24	2647	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	239	-6.41	0.26	12	0.13	-234.00	5737.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
38	20240325	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	2	2	0.13	28572845	19104	51.86	1494	1499	1494	1942	1046	1494	1495.66	1.24	2579	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	238	-6.39	0.26	12	0.12	-234.00	5737.00	2980	20230413	-49.80	1428	20240308	4.76	1829	-18.21	20240102	1428	4.76	20240308	2980	-49.80	20230413	1428	4.76	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
39	20240325	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	2	2	0.13	26809826	17926	48.66	1494	1499	1494	1942	1046	1494	1495.59	1.24	2442	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	238	-6.39	0.26	12	0.11	-234.00	5737.00	2980	20230413	-49.80	1428	20240308	4.76	1829	-18.21	20240102	1428	4.76	20240308	2980	-49.80	20230413	1428	4.76	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
40	20240325	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	5	2	0.33	19122253	12790	34.72	1494	1499	1494	1942	1046	1494	1495.10	1.24	989	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	239	-6.41	0.26	12	0.08	-234.00	5737.00	2980	20230413	-49.70	1428	20240308	4.97	1829	-18.04	20240102	1428	4.97	20240308	2980	-49.70	20230413	1428	4.97	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
41	20240325	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	5	2	0.33	4795912	3208	8.71	1494	1499	1494	1942	1046	1494	1495.01	1.24	-56	1517	1505	1488	1476	1459	1511	1482	80	448	500	1040	1	1	15923057	239	-6.41	0.26	12	0.02	-234.00	5737.00	2980	20230413	-49.70	1428	20240308	4.97	1829	-18.04	20240102	1428	4.97	20240308	2980	-49.70	20230413	1428	4.97	20240308	2.31	N	106240	500	79 억	196903	N	N	N	N
42	20240322	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	23	2	1.56	54783985	36768	94.51	1471	1500	1471	1912	1030	1471	1490.20	1.22	3168	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	238	-6.38	0.26	12	0.23	-234.00	5737.00	2980	20230413	-49.87	1428	20240308	4.62	1829	-18.32	20240102	1428	4.62	20240308	2980	-49.87	20230413	1428	4.62	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
43	20240322	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	17	2	1.16	53338919	35802	92.02	1471	1500	1471	1912	1030	1471	1490.04	1.22	3098	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	237	-6.36	0.26	12	0.22	-234.00	5737.00	2980	20230413	-50.07	1428	20240308	4.20	1829	-18.64	20240102	1428	4.20	20240308	2980	-50.07	20230413	1428	4.20	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
44	20240322	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	12	2	0.82	41166891	27648	71.07	1471	1500	1471	1912	1030	1471	1489.22	1.22	3039	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	236	-6.34	0.26	12	0.17	-234.00	5737.00	2980	20230413	-50.23	1428	20240308	3.85	1829	-18.92	20240102	1428	3.85	20240308	2980	-50.23	20230413	1428	3.85	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
45	20240322	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	24	2	1.63	38031351	25537	65.64	1471	1500	1471	1912	1030	1471	1489.55	1.22	3067	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	238	-6.39	0.26	12	0.16	-234.00	5737.00	2980	20230413	-49.83	1428	20240308	4.69	1829	-18.26	20240102	1428	4.69	20240308	2980	-49.83	20230413	1428	4.69	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
46	20240322	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	29	2	1.97	30247579	20312	52.21	1471	1500	1471	1912	1030	1471	1489.51	1.22	1471	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	239	-6.41	0.26	12	0.13	-234.00	5737.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
47	20240322	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	27	2	1.84	26491911	17805	45.77	1471	1500	1471	1912	1030	1471	1488.27	1.22	742	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	239	-6.40	0.26	12	0.11	-234.00	5737.00	2980	20230413	-49.73	1428	20240308	4.90	1829	-18.10	20240102	1428	4.90	20240308	2980	-49.73	20230413	1428	4.90	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
48	20240322	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	22	2	1.50	15560173	10497	26.98	1471	1498	1471	1912	1030	1471	1482.79	1.22	83	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	238	-6.38	0.26	12	0.07	-234.00	5737.00	2980	20230413	-49.90	1428	20240308	4.55	1829	-18.37	20240102	1428	4.55	20240308	2980	-49.90	20230413	1428	4.55	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
49	20240322	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	24	2	1.63	9252663	6274	16.13	1471	1495	1471	1912	1030	1471	1475.02	1.22	686	1491	1480	1475	1464	1459	1486	1470	80	441	500	1020	1	1	15923057	238	-6.39	0.26	12	0.04	-234.00	5737.00	2980	20230413	-49.83	1428	20240308	4.69	1829	-18.26	20240102	1428	4.69	20240308	2980	-49.83	20230413	1428	4.69	20240308	2.31	N	106240	500	79 억	193717	N	N	N	N
50	20240321	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1471	1	2	0.07	57499967	38905	99.21	1470	1486	1470	1911	1029	1470	1477.96	1.23	-1495	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	234	0.21	0.26	12	0.24	7078.00	5572.00	2980	20230413	-50.64	1428	20240308	3.01	1829	-19.57	20240102	1428	3.01	20240308	2980	-50.64	20230413	1428	3.01	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
51	20240321	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	8	2	0.54	50070143	33856	86.33	1470	1486	1470	1911	1029	1470	1478.92	1.23	-1193	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	235	0.21	0.27	12	0.21	7078.00	5572.00	2980	20230413	-50.40	1428	20240308	3.50	1829	-19.19	20240102	1428	3.50	20240308	2980	-50.40	20230413	1428	3.50	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
52	20240321	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	3	2	0.20	46555954	31475	80.26	1470	1486	1470	1911	1029	1470	1479.14	1.23	-1223	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	235	0.21	0.26	12	0.20	7078.00	5572.00	2980	20230413	-50.57	1428	20240308	3.15	1829	-19.46	20240102	1428	3.15	20240308	2980	-50.57	20230413	1428	3.15	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
53	20240321	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	6	2	0.41	40214851	27178	69.31	1470	1486	1470	1911	1029	1470	1479.68	1.23	247	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	235	0.21	0.26	12	0.17	7078.00	5572.00	2980	20230413	-50.47	1428	20240308	3.36	1829	-19.30	20240102	1428	3.36	20240308	2980	-50.47	20230413	1428	3.36	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
54	20240321	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	14	2	0.95	35970058	24304	61.98	1470	1486	1470	1911	1029	1470	1480.01	1.23	675	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	236	0.21	0.27	12	0.15	7078.00	5572.00	2980	20230413	-50.20	1428	20240308	3.92	1829	-18.86	20240102	1428	3.92	20240308	2980	-50.20	20230413	1428	3.92	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
55	20240321	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	9	2	0.61	18227324	12336	31.46	1470	1486	1470	1911	1029	1470	1477.57	1.23	174	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	236	0.21	0.27	12	0.08	7078.00	5572.00	2980	20230413	-50.37	1428	20240308	3.57	1829	-19.14	20240102	1428	3.57	20240308	2980	-50.37	20230413	1428	3.57	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
56	20240321	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	11	2	0.75	13611522	9219	23.51	1470	1486	1470	1911	1029	1470	1476.47	1.23	-351	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	236	0.21	0.27	12	0.06	7078.00	5572.00	2980	20230413	-50.30	1428	20240308	3.71	1829	-19.03	20240102	1428	3.71	20240308	2980	-50.30	20230413	1428	3.71	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
57	20240321	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	10	2	0.68	5495580	3738	9.53	1470	1480	1470	1911	1029	1470	1470.19	1.23	226	1498	1484	1472	1458	1446	1478	1452	80	441	500	1020	1	1	15923057	236	0.21	0.27	12	0.02	7078.00	5572.00	2980	20230413	-50.34	1428	20240308	3.64	1829	-19.08	20240102	1428	3.64	20240308	2980	-50.34	20230413	1428	3.64	20240308	2.32	N	106240	500	79 억	195172	N	N	N	N
58	20240320	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-16	5	-1.08	57915204	39170	112.70	1486	1486	1460	1931	1041	1486	1478.56	1.26	-5457	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	234	0.21	0.26	12	0.25	7078.00	5572.00	2980	20230413	-50.67	1428	20240308	2.94	1829	-19.63	20240102	1428	2.94	20240308	2980	-50.67	20230413	1428	2.94	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
59	20240320	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1474	-12	5	-0.81	52823715	35710	102.74	1486	1486	1460	1931	1041	1486	1479.24	1.26	-5174	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	235	0.21	0.26	12	0.22	7078.00	5572.00	2980	20230413	-50.54	1428	20240308	3.22	1829	-19.41	20240102	1428	3.22	20240308	2980	-50.54	20230413	1428	3.22	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
60	20240320	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-16	5	-1.08	50252279	33963	97.72	1486	1486	1460	1931	1041	1486	1479.62	1.26	-4629	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	234	0.21	0.26	12	0.21	7078.00	5572.00	2980	20230413	-50.67	1428	20240308	2.94	1829	-19.63	20240102	1428	2.94	20240308	2980	-50.67	20230413	1428	2.94	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
61	20240320	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	-4	5	-0.27	44441631	30009	86.34	1486	1486	1472	1931	1041	1486	1480.94	1.26	-4070	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	236	0.21	0.27	12	0.19	7078.00	5572.00	2980	20230413	-50.27	1428	20240308	3.78	1829	-18.97	20240102	1428	3.78	20240308	2980	-50.27	20230413	1428	3.78	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
62	20240320	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	0	3	0.00	25429442	17142	49.32	1486	1486	1481	1931	1041	1486	1483.46	1.26	-3244	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	237	0.21	0.27	12	0.11	7078.00	5572.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
63	20240320	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	-2	5	-0.13	13455968	9072	26.10	1486	1486	1481	1931	1041	1486	1483.24	1.26	-1880	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	236	0.21	0.27	12	0.06	7078.00	5572.00	2980	20230413	-50.20	1428	20240308	3.92	1829	-18.86	20240102	1428	3.92	20240308	2980	-50.20	20230413	1428	3.92	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
64	20240320	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	-2	5	-0.13	6585447	4438	12.77	1486	1486	1481	1931	1041	1486	1483.88	1.26	-975	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	236	0.21	0.27	12	0.03	7078.00	5572.00	2980	20230413	-50.20	1428	20240308	3.92	1829	-18.86	20240102	1428	3.92	20240308	2980	-50.20	20230413	1428	3.92	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
65	20240320	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	-4	5	-0.27	1660962	1118	3.22	1486	1486	1482	1931	1041	1486	1485.65	1.26	5	1506	1495	1489	1478	1472	1493	1476	80	445	500	1040	1	1	15923057	236	0.21	0.27	12	0.01	7078.00	5572.00	2980	20230413	-50.27	1428	20240308	3.78	1829	-18.97	20240102	1428	3.78	20240308	2980	-50.27	20230413	1428	3.78	20240308	2.33	N	106240	500	79 억	200598	N	N	N	N
66	20240319	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-14	5	-0.93	51771255	34757	75.57	1500	1500	1483	1950	1050	1500	1489.52	1.29	-5235	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	237	0.21	0.27	12	0.22	7078.00	5572.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
67	20240319	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	-9	5	-0.60	44458514	29836	64.87	1500	1500	1483	1950	1050	1500	1490.10	1.29	-4573	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	237	0.21	0.27	12	0.19	7078.00	5572.00	2980	20230413	-49.97	1428	20240308	4.41	1829	-18.48	20240102	1428	4.41	20240308	2980	-49.97	20230413	1428	4.41	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
68	20240319	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-14	5	-0.93	41273044	27696	60.22	1500	1500	1483	1950	1050	1500	1490.22	1.29	-4130	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	237	0.21	0.27	12	0.17	7078.00	5572.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
69	20240319	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-14	5	-0.93	38266408	25673	55.82	1500	1500	1483	1950	1050	1500	1490.53	1.29	-3190	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	237	0.21	0.27	12	0.16	7078.00	5572.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
70	20240319	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-14	5	-0.93	29682516	19894	43.26	1500	1500	1485	1950	1050	1500	1492.03	1.29	-2751	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	237	0.21	0.27	12	0.12	7078.00	5572.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
71	20240319	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	-14	5	-0.93	21397169	14315	31.12	1500	1500	1486	1950	1050	1500	1494.74	1.29	-1981	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	237	0.21	0.27	12	0.09	7078.00	5572.00	2980	20230413	-50.13	1428	20240308	4.06	1829	-18.75	20240102	1428	4.06	20240308	2980	-50.13	20230413	1428	4.06	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
72	20240319	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-4	5	-0.27	5739601	3831	8.33	1500	1500	1489	1950	1050	1500	1498.20	1.29	-414	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	238	0.21	0.27	12	0.02	7078.00	5572.00	2980	20230413	-49.80	1428	20240308	4.76	1829	-18.21	20240102	1428	4.76	20240308	2980	-49.80	20230413	1428	4.76	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
73	20240319	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	0	3	0.00	4451862	2968	6.45	1500	1500	1498	1950	1050	1500	1499.95	1.29	-309	1515	1507	1492	1484	1469	1511	1488	80	450	500	1050	1	1	15923057	239	0.21	0.27	12	0.02	7078.00	5572.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.39	N	106240	500	79 억	205816	N	N	N	N
74	20240318	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	17	2	1.15	67903819	45812	102.57	1483	1500	1477	1927	1039	1483	1482.19	1.31	-2837	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	239	0.21	0.27	12	0.29	7078.00	5572.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
75	20240318	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-5	5	-0.34	62329906	42073	94.19	1483	1491	1477	1927	1039	1483	1481.47	1.31	-2335	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	235	0.21	0.27	12	0.26	7078.00	5572.00	2980	20230413	-50.40	1428	20240308	3.50	1829	-19.19	20240102	1428	3.50	20240308	2980	-50.40	20230413	1428	3.50	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
76	20240318	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-5	5	-0.34	56829646	38355	85.87	1483	1491	1477	1927	1039	1483	1481.68	1.31	-2670	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	235	0.21	0.27	12	0.24	7078.00	5572.00	2980	20230413	-50.40	1428	20240308	3.50	1829	-19.19	20240102	1428	3.50	20240308	2980	-50.40	20230413	1428	3.50	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
77	20240318	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	0	3	0.00	50750357	34254	76.69	1483	1491	1477	1927	1039	1483	1481.59	1.31	-1773	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	236	0.21	0.27	12	0.22	7078.00	5572.00	2980	20230413	-50.23	1428	20240308	3.85	1829	-18.92	20240102	1428	3.85	20240308	2980	-50.23	20230413	1428	3.85	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
78	20240318	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-3	5	-0.20	33034946	22270	49.86	1483	1491	1478	1927	1039	1483	1483.38	1.31	-1200	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	236	0.21	0.27	12	0.14	7078.00	5572.00	2980	20230413	-50.34	1428	20240308	3.64	1829	-19.08	20240102	1428	3.64	20240308	2980	-50.34	20230413	1428	3.64	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
79	20240318	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-5	5	-0.34	28222431	19016	42.57	1483	1491	1478	1927	1039	1483	1484.14	1.31	-542	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	235	0.21	0.27	12	0.12	7078.00	5572.00	2980	20230413	-50.40	1428	20240308	3.50	1829	-19.19	20240102	1428	3.50	20240308	2980	-50.40	20230413	1428	3.50	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
80	20240318	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	5	2	0.34	8270535	5565	12.46	1483	1491	1483	1927	1039	1483	1486.17	1.31	871	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	237	0.21	0.27	12	0.03	7078.00	5572.00	2980	20230413	-50.07	1428	20240308	4.20	1829	-18.64	20240102	1428	4.20	20240308	2980	-50.07	20230413	1428	4.20	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
81	20240318	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	8	2	0.54	4546714	3063	6.86	1483	1491	1483	1927	1039	1483	1484.40	1.31	833	1526	1504	1484	1462	1442	1515	1473	80	444	500	1030	1	1	15923057	237	0.21	0.27	12	0.02	7078.00	5572.00	2980	20230413	-49.97	1428	20240308	4.41	1829	-18.48	20240102	1428	4.41	20240308	2980	-49.97	20230413	1428	4.41	20240308	2.40	N	106240	500	79 억	208565	N	N	N	N
82	20240315	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	19	2	1.30	66328754	44551	114.02	1464	1506	1464	1903	1025	1464	1488.84	1.36	-8339	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	236	0.21	0.27	12	0.28	7078.00	5572.00	2980	20230413	-50.23	1428	20240308	3.85	1829	-18.92	20240102	1428	3.85	20240308	2980	-50.23	20230413	1428	3.85	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
83	20240315	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	27	2	1.84	61906195	41572	106.39	1464	1506	1464	1903	1025	1464	1489.14	1.36	-8028	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	237	0.21	0.27	12	0.26	7078.00	5572.00	2980	20230413	-49.97	1428	20240308	4.41	1829	-18.48	20240102	1428	4.41	20240308	2980	-49.97	20230413	1428	4.41	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
84	20240315	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	33	2	2.25	57902911	38893	99.54	1464	1506	1464	1903	1025	1464	1488.78	1.36	-7660	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	238	0.21	0.27	12	0.24	7078.00	5572.00	2980	20230413	-49.77	1428	20240308	4.83	1829	-18.15	20240102	1428	4.83	20240308	2980	-49.77	20230413	1428	4.83	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
85	20240315	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	28	2	1.91	55971608	37601	96.23	1464	1506	1464	1903	1025	1464	1488.58	1.36	-7214	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	238	0.21	0.27	12	0.24	7078.00	5572.00	2980	20230413	-49.93	1428	20240308	4.48	1829	-18.43	20240102	1428	4.48	20240308	2980	-49.93	20230413	1428	4.48	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
86	20240315	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	36	2	2.46	46514392	31295	80.09	1464	1506	1464	1903	1025	1464	1486.33	1.36	-4598	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	239	0.21	0.27	12	0.20	7078.00	5572.00	2980	20230413	-49.66	1428	20240308	5.04	1829	-17.99	20240102	1428	5.04	20240308	2980	-49.66	20230413	1428	5.04	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
87	20240315	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	31	2	2.12	39496676	26580	68.02	1464	1506	1464	1903	1025	1464	1485.97	1.36	-2500	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	238	0.21	0.27	12	0.17	7078.00	5572.00	2980	20230413	-49.83	1428	20240308	4.69	1829	-18.26	20240102	1428	4.69	20240308	2980	-49.83	20230413	1428	4.69	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
88	20240315	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1481	17	2	1.16	15978818	10852	27.77	1464	1486	1464	1903	1025	1464	1472.44	1.36	-1095	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	236	0.21	0.27	12	0.07	7078.00	5572.00	2980	20230413	-50.30	1428	20240308	3.71	1829	-19.03	20240102	1428	3.71	20240308	2980	-50.30	20230413	1428	3.71	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
89	20240315	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	19	2	1.30	11237332	7646	19.57	1464	1486	1464	1903	1025	1464	1469.71	1.36	-72	1492	1478	1470	1456	1448	1485	1463	80	439	500	1020	1	1	15923057	236	0.21	0.27	12	0.05	7078.00	5572.00	2980	20230413	-50.23	1428	20240308	3.85	1829	-18.92	20240102	1428	3.85	20240308	2980	-50.23	20230413	1428	3.85	20240308	2.55	N	106240	500	79 억	216717	N	N	N	N
90	20240314	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	2	2	0.14	57375757	39052	84.75	1462	1484	1462	1900	1024	1462	1469.26	1.40	-5667	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	233	0.21	0.26	12	0.25	7078.00	5572.00	2980	20230413	-50.87	1428	20240308	2.52	1829	-19.96	20240102	1428	2.52	20240308	2980	-50.87	20230413	1428	2.52	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
91	20240314	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	5	2	0.34	54186164	36877	80.03	1462	1484	1462	1900	1024	1462	1469.41	1.40	-5310	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	234	0.21	0.26	12	0.23	7078.00	5572.00	2980	20230413	-50.77	1428	20240308	2.73	1829	-19.79	20240102	1428	2.73	20240308	2980	-50.77	20230413	1428	2.73	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
92	20240314	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	5	2	0.34	51604079	35122	76.22	1462	1484	1462	1900	1024	1462	1469.31	1.40	-5043	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	234	0.21	0.26	12	0.22	7078.00	5572.00	2980	20230413	-50.77	1428	20240308	2.73	1829	-19.79	20240102	1428	2.73	20240308	2980	-50.77	20230413	1428	2.73	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
93	20240314	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	8	2	0.55	45722597	31123	67.54	1462	1484	1462	1900	1024	1462	1469.13	1.40	-4519	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	234	0.21	0.26	12	0.20	7078.00	5572.00	2980	20230413	-50.67	1428	20240308	2.94	1829	-19.63	20240102	1428	2.94	20240308	2980	-50.67	20230413	1428	2.94	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
94	20240314	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1471	9	2	0.62	43717214	29757	64.58	1462	1484	1462	1900	1024	1462	1469.18	1.40	-4174	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	234	0.21	0.26	12	0.19	7078.00	5572.00	2980	20230413	-50.64	1428	20240308	3.01	1829	-19.57	20240102	1428	3.01	20240308	2980	-50.64	20230413	1428	3.01	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
95	20240314	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	3	2	0.21	28333931	19276	41.83	1462	1484	1462	1900	1024	1462	1469.97	1.40	-2616	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	233	0.21	0.26	12	0.12	7078.00	5572.00	2980	20230413	-50.84	1428	20240308	2.59	1829	-19.90	20240102	1428	2.59	20240308	2980	-50.84	20230413	1428	2.59	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
96	20240314	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1469	7	2	0.48	23343962	15876	34.45	1462	1484	1462	1900	1024	1462	1470.48	1.40	-2161	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	234	0.21	0.26	12	0.10	7078.00	5572.00	2980	20230413	-50.70	1428	20240308	2.87	1829	-19.68	20240102	1428	2.87	20240308	2980	-50.70	20230413	1428	2.87	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
97	20240314	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1468	6	2	0.41	6598753	4513	9.79	1462	1468	1462	1900	1024	1462	1462.17	1.40	-311	1492	1477	1465	1450	1438	1484	1457	80	438	500	1020	1	1	15923057	234	0.21	0.26	12	0.03	7078.00	5572.00	2980	20230413	-50.74	1428	20240308	2.80	1829	-19.74	20240102	1428	2.80	20240308	2980	-50.74	20230413	1428	2.80	20240308	2.55	N	106240	500	79 억	222302	N	N	N	N
98	20240313	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1462	9	2	0.62	67099093	45948	89.63	1454	1480	1453	1888	1018	1453	1460.34	1.40	-4544	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	233	0.21	0.26	12	0.29	7078.00	5572.00	2980	20230413	-50.94	1428	20240308	2.38	1829	-20.07	20240102	1428	2.38	20240308	2980	-50.94	20230413	1428	2.38	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
99	20240313	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	10	2	0.69	64599005	44238	86.29	1454	1480	1453	1888	1018	1453	1460.28	1.40	-4293	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	233	0.21	0.26	12	0.28	7078.00	5572.00	2980	20230413	-50.91	1428	20240308	2.45	1829	-20.01	20240102	1428	2.45	20240308	2980	-50.91	20230413	1428	2.45	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
100	20240313	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1459	6	2	0.41	62112190	42535	82.97	1454	1480	1453	1888	1018	1453	1460.28	1.40	-4290	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.27	7078.00	5572.00	2980	20230413	-51.04	1428	20240308	2.17	1829	-20.23	20240102	1428	2.17	20240308	2980	-51.04	20230413	1428	2.17	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
101	20240313	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1469	16	2	1.10	50214386	34361	67.03	1454	1480	1453	1888	1018	1453	1461.40	1.40	-2103	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	234	0.21	0.26	12	0.22	7078.00	5572.00	2980	20230413	-50.70	1428	20240308	2.87	1829	-19.68	20240102	1428	2.87	20240308	2980	-50.70	20230413	1428	2.87	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
102	20240313	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1461	8	2	0.55	46053411	31512	61.47	1454	1480	1453	1888	1018	1453	1461.49	1.40	-1706	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	233	0.21	0.26	12	0.20	7078.00	5572.00	2980	20230413	-50.97	1428	20240308	2.31	1829	-20.12	20240102	1428	2.31	20240308	2980	-50.97	20230413	1428	2.31	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
103	20240313	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	19	2	1.31	39780971	27241	53.14	1454	1480	1453	1888	1018	1453	1460.36	1.40	-1268	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	234	0.21	0.26	12	0.17	7078.00	5572.00	2980	20230413	-50.60	1428	20240308	3.08	1829	-19.52	20240102	1428	3.08	20240308	2980	-50.60	20230413	1428	3.08	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
104	20240313	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	17	2	1.17	33304038	22830	44.53	1454	1480	1453	1888	1018	1453	1458.81	1.40	2144	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	234	0.21	0.26	12	0.14	7078.00	5572.00	2980	20230413	-50.67	1428	20240308	2.94	1829	-19.63	20240102	1428	2.94	20240308	2980	-50.67	20230413	1428	2.94	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
105	20240313	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	12	2	0.83	5626857	3861	7.53	1454	1467	1454	1888	1018	1453	1457.48	1.40	-459	1490	1471	1461	1442	1432	1481	1452	80	435	500	1010	1	1	15923057	233	0.21	0.26	12	0.02	7078.00	5572.00	2980	20230413	-50.84	1428	20240308	2.59	1829	-19.90	20240102	1428	2.59	20240308	2980	-50.84	20230413	1428	2.59	20240308	2.59	N	106240	500	79 억	223339	N	N	N	N
106	20240312	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1453	3	2	0.21	73888989	50768	75.03	1452	1480	1451	1885	1015	1450	1455.46	1.45	-7323	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	231	0.21	0.26	12	0.32	7078.00	5572.00	2980	20230413	-51.24	1428	20240308	1.75	1829	-20.56	20240102	1428	1.75	20240308	2980	-51.24	20230413	1428	1.75	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
107	20240312	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1453	3	2	0.21	70516564	48447	71.60	1452	1480	1451	1885	1015	1450	1455.55	1.45	-7002	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	231	0.21	0.26	12	0.30	7078.00	5572.00	2980	20230413	-51.24	1428	20240308	1.75	1829	-20.56	20240102	1428	1.75	20240308	2980	-51.24	20230413	1428	1.75	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
108	20240312	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	2	2	0.14	53394116	36680	54.21	1452	1480	1451	1885	1015	1450	1455.69	1.45	-5751	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	231	0.21	0.26	12	0.23	7078.00	5572.00	2980	20230413	-51.28	1428	20240308	1.68	1829	-20.61	20240102	1428	1.68	20240308	2980	-51.28	20230413	1428	1.68	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
109	20240312	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1457	7	2	0.48	49522615	34018	50.28	1452	1480	1451	1885	1015	1450	1455.80	1.45	-4771	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.21	7078.00	5572.00	2980	20230413	-51.11	1428	20240308	2.03	1829	-20.34	20240102	1428	2.03	20240308	2980	-51.11	20230413	1428	2.03	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
110	20240312	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1459	9	2	0.62	47030492	32302	47.74	1452	1480	1451	1885	1015	1450	1455.98	1.45	-3967	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.20	7078.00	5572.00	2980	20230413	-51.04	1428	20240308	2.17	1829	-20.23	20240102	1428	2.17	20240308	2980	-51.04	20230413	1428	2.17	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
111	20240312	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1451	1	2	0.07	31588763	21702	32.07	1452	1480	1451	1885	1015	1450	1455.60	1.45	-2858	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	231	0.21	0.26	12	0.14	7078.00	5572.00	2980	20230413	-51.31	1428	20240308	1.61	1829	-20.67	20240102	1428	1.61	20240308	2980	-51.31	20230413	1428	1.61	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
112	20240312	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	5	2	0.34	14885722	10208	15.09	1452	1480	1452	1885	1015	1450	1458.33	1.45	-1487	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.06	7078.00	5572.00	2980	20230413	-51.17	1428	20240308	1.89	1829	-20.45	20240102	1428	1.89	20240308	2980	-51.17	20230413	1428	1.89	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
113	20240312	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	14	2	0.97	8606691	5896	8.71	1452	1480	1452	1885	1015	1450	1459.93	1.45	-1222	1510	1480	1465	1435	1420	1472	1427	80	435	500	1010	1	1	15923057	233	0.21	0.26	12	0.04	7078.00	5572.00	2980	20230413	-50.87	1428	20240308	2.52	1829	-19.96	20240102	1428	2.52	20240308	2980	-50.87	20230413	1428	2.52	20240308	2.62	N	106240	500	79 억	230346	N	N	N	N
114	20240311	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	0	3	0.00	98379163	67133	114.20	1450	1495	1450	1885	1015	1450	1465.48	1.47	-3558	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	231	0.20	0.26	12	0.42	7078.00	5572.00	2980	20230413	-51.34	1428	20240308	1.54	1829	-20.72	20240102	1428	1.54	20240308	2980	-51.34	20230413	1428	1.54	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
115	20240311	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	2	2	0.14	90736684	61886	105.28	1450	1495	1450	1885	1015	1450	1466.19	1.47	-2917	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	231	0.21	0.26	12	0.39	7078.00	5572.00	2980	20230413	-51.28	1428	20240308	1.68	1829	-20.61	20240102	1428	1.68	20240308	2980	-51.28	20230413	1428	1.68	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
116	20240311	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1458	8	2	0.55	82352948	56126	95.48	1450	1495	1450	1885	1015	1450	1467.29	1.47	-2398	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.35	7078.00	5572.00	2980	20230413	-51.07	1428	20240308	2.10	1829	-20.28	20240102	1428	2.10	20240308	2980	-51.07	20230413	1428	2.10	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
117	20240311	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	10	2	0.69	64602721	43970	74.80	1450	1495	1450	1885	1015	1450	1469.25	1.47	-1363	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.28	7078.00	5572.00	2980	20230413	-51.01	1428	20240308	2.24	1829	-20.17	20240102	1428	2.24	20240308	2980	-51.01	20230413	1428	2.24	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
118	20240311	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1457	7	2	0.48	61636206	41942	71.35	1450	1495	1450	1885	1015	1450	1469.56	1.47	-1359	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.26	7078.00	5572.00	2980	20230413	-51.11	1428	20240308	2.03	1829	-20.34	20240102	1428	2.03	20240308	2980	-51.11	20230413	1428	2.03	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
119	20240311	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	22	2	1.52	54037530	36755	62.53	1450	1495	1450	1885	1015	1450	1470.22	1.47	-1545	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	234	0.21	0.26	12	0.23	7078.00	5572.00	2980	20230413	-50.60	1428	20240308	3.08	1829	-19.52	20240102	1428	3.08	20240308	2980	-50.60	20230413	1428	3.08	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
120	20240311	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	38	2	2.62	38315287	26136	44.46	1450	1495	1450	1885	1015	1450	1466.00	1.47	-639	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	237	0.21	0.27	12	0.16	7078.00	5572.00	2980	20230413	-50.07	1428	20240308	4.20	1829	-18.64	20240102	1428	4.20	20240308	2980	-50.07	20230413	1428	4.20	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
121	20240311	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1459	9	2	0.62	17975228	12393	21.08	1450	1459	1450	1885	1015	1450	1450.43	1.47	-1257	1475	1462	1445	1432	1415	1469	1439	80	435	500	1010	1	1	15923057	232	0.21	0.26	12	0.08	7078.00	5572.00	2980	20230413	-51.04	1428	20240308	2.17	1829	-20.23	20240102	1428	2.17	20240308	2980	-51.04	20230413	1428	2.17	20240308	2.62	N	106240	500	79 억	233887	N	N	N	N
122	20240308	160708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1450	17	2	1.19	83689627	58159	111.94	1436	1458	1428	1862	1004	1433	1438.98	1.48	-1015	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	231	0.20	0.26	12	0.37	7078.00	5572.00	2980	20230413	-51.34	1428	20240308	1.54	1829	-20.72	20240102	1428	1.54	20240308	2980	-51.34	20230413	1428	1.54	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
123	20240308	150705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1443	10	2	0.70	78262153	54408	104.72	1436	1458	1428	1862	1004	1433	1438.44	1.48	-730	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	230	0.20	0.26	12	0.34	7078.00	5572.00	2980	20230413	-51.58	1428	20240308	1.05	1829	-21.10	20240102	1428	1.05	20240308	2980	-51.58	20230413	1428	1.05	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
124	20240308	140702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1442	9	2	0.63	71195914	49502	95.27	1436	1458	1428	1862	1004	1433	1438.26	1.48	-758	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	230	0.20	0.26	12	0.31	7078.00	5572.00	2980	20230413	-51.61	1428	20240308	0.98	1829	-21.16	20240102	1428	0.98	20240308	2980	-51.61	20230413	1428	0.98	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
125	20240308	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1447	14	2	0.98	67517053	46951	90.37	1436	1458	1428	1862	1004	1433	1438.04	1.48	-1505	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	230	0.20	0.26	12	0.29	7078.00	5572.00	2980	20230413	-51.44	1428	20240308	1.33	1829	-20.89	20240102	1428	1.33	20240308	2980	-51.44	20230413	1428	1.33	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
126	20240308	120700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1446	13	2	0.91	63747965	44344	85.35	1436	1458	1428	1862	1004	1433	1437.59	1.48	-776	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	230	0.20	0.26	12	0.28	7078.00	5572.00	2980	20230413	-51.48	1428	20240308	1.26	1829	-20.94	20240102	1428	1.26	20240308	2980	-51.48	20230413	1428	1.26	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
127	20240308	110702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1435	2	2	0.14	60939163	42398	81.60	1436	1458	1428	1862	1004	1433	1437.32	1.48	-209	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	228	0.20	0.26	12	0.27	7078.00	5572.00	2980	20230413	-51.85	1428	20240308	0.49	1829	-21.54	20240102	1428	0.49	20240308	2980	-51.85	20230413	1428	0.49	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
128	20240308	100656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1458	25	2	1.74	44525594	30988	59.64	1436	1458	1428	1862	1004	1433	1436.88	1.48	1009	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	232	0.21	0.26	12	0.19	7078.00	5572.00	2980	20230413	-51.07	1428	20240308	2.10	1829	-20.28	20240102	1428	2.10	20240308	2980	-51.07	20230413	1428	2.10	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
129	20240308	090658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1436	3	2	0.21	31741832	22119	42.57	1436	1436	1428	1862	1004	1433	1435.06	1.48	892	1446	1439	1436	1429	1426	1438	1428	80	429	500	1000	1	1	15923057	229	0.20	0.26	12	0.14	7078.00	5572.00	2980	20230413	-51.81	1428	20240308	0.56	1829	-21.49	20240102	1428	0.56	20240308	2980	-51.81	20230413	1428	0.56	20240308	2.71	N	106240	500	79 억	234867	N	N	N	N
130	20240307	160659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1433	-10	5	-0.69	74695359	51956	49.14	1443	1443	1433	1875	1011	1443	1437.70	1.54	-10991	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	228	0.20	0.26	12	0.33	7078.00	5572.00	2980	20230413	-51.91	1433	20240307	0.00	1829	-21.65	20240102	1433	0.00	20240307	2980	-51.91	20230413	1433	0.00	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
131	20240307	150640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1435	-8	5	-0.55	69427393	48283	45.66	1443	1443	1433	1875	1011	1443	1437.93	1.54	-10439	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	228	0.20	0.26	12	0.30	7078.00	5572.00	2980	20230413	-51.85	1433	20240307	0.14	1829	-21.54	20240102	1433	0.14	20240307	2980	-51.85	20230413	1433	0.14	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
132	20240307	140648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1434	-9	5	-0.62	62258873	43284	40.93	1443	1443	1433	1875	1011	1443	1438.38	1.54	-9155	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	228	0.20	0.26	12	0.27	7078.00	5572.00	2980	20230413	-51.88	1433	20240307	0.07	1829	-21.60	20240102	1433	0.07	20240307	2980	-51.88	20230413	1433	0.07	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
133	20240307	130650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1436	-7	5	-0.49	60045477	41741	39.48	1443	1443	1433	1875	1011	1443	1438.52	1.54	-8645	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	229	0.20	0.26	12	0.26	7078.00	5572.00	2980	20230413	-51.81	1433	20240307	0.21	1829	-21.49	20240102	1433	0.21	20240307	2980	-51.81	20230413	1433	0.21	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
134	20240307	120653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1433	-10	5	-0.69	46032137	32004	30.27	1443	1443	1433	1875	1011	1443	1438.32	1.54	-6803	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	228	0.20	0.26	12	0.20	7078.00	5572.00	2980	20230413	-51.91	1433	20240307	0.00	1829	-21.65	20240102	1433	0.00	20240307	2980	-51.91	20230413	1433	0.00	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
135	20240307	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1436	-7	5	-0.49	32881192	22841	21.60	1443	1443	1433	1875	1011	1443	1439.57	1.54	-5136	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	229	0.20	0.26	12	0.14	7078.00	5572.00	2980	20230413	-51.81	1433	20240307	0.21	1829	-21.49	20240102	1433	0.21	20240307	2980	-51.81	20230413	1433	0.21	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
136	20240307	100653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1434	-9	5	-0.62	28440291	19746	18.67	1443	1443	1434	1875	1011	1443	1440.31	1.54	-4409	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	228	0.20	0.26	12	0.12	7078.00	5572.00	2980	20230413	-51.88	1434	20240307	0.00	1829	-21.60	20240102	1434	0.00	20240307	2980	-51.88	20230413	1434	0.00	20240307	2.73	N	106240	500	79 억	245643	N	N	N	N
137	20240307	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1441	-2	5	-0.14	18603249	12897	12.20	1443	1443	1440	1875	1011	1443	1442.45	1.54	-2969	1516	1479	1458	1421	1400	1469	1411	80	432	500	1010	1	1	15923057	229	0.20	0.26	12	0.08	7078.00	5572.00	2980	20230413	-51.64	1437	20240306	0.28	1829	-21.21	20240102	1437	0.28	20240306	2980	-51.64	20230413	1437	0.28	20240306	2.73	N	106240	500	79 억	245643	N	N	N	N
138	20240306	160650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1443	-52	5	-3.48	153151963	104936	122.38	1495	1495	1437	1943	1047	1495	1459.52	1.60	-8786	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	230	0.20	0.26	12	0.66	7078.00	5572.00	2980	20230413	-51.58	1437	20240306	0.42	1829	-21.10	20240102	1437	0.42	20240306	2980	-51.58	20230413	1437	0.42	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
139	20240306	150650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1444	-51	5	-3.41	137161675	93857	109.46	1495	1495	1437	1943	1047	1495	1461.39	1.60	-8054	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	230	0.20	0.26	12	0.59	7078.00	5572.00	2980	20230413	-51.54	1437	20240306	0.49	1829	-21.05	20240102	1437	0.49	20240306	2980	-51.54	20230413	1437	0.49	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
140	20240306	140654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1446	-49	5	-3.28	118325152	80812	94.25	1495	1495	1437	1943	1047	1495	1464.20	1.60	-5558	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	230	0.20	0.26	12	0.51	7078.00	5572.00	2980	20230413	-51.48	1437	20240306	0.63	1829	-20.94	20240102	1437	0.63	20240306	2980	-51.48	20230413	1437	0.63	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
141	20240306	130655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1445	-50	5	-3.34	110002385	75057	87.53	1495	1495	1437	1943	1047	1495	1465.58	1.60	-4393	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	230	0.20	0.26	12	0.47	7078.00	5572.00	2980	20230413	-51.51	1437	20240306	0.56	1829	-21.00	20240102	1437	0.56	20240306	2980	-51.51	20230413	1437	0.56	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
142	20240306	120653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1443	-52	5	-3.48	97138736	66148	77.14	1495	1495	1437	1943	1047	1495	1468.50	1.60	-2845	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	230	0.20	0.26	12	0.42	7078.00	5572.00	2980	20230413	-51.58	1437	20240306	0.42	1829	-21.10	20240102	1437	0.42	20240306	2980	-51.58	20230413	1437	0.42	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
143	20240306	110651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1448	-47	5	-3.14	89568006	60909	71.03	1495	1495	1437	1943	1047	1495	1470.52	1.60	-1658	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	231	0.20	0.26	12	0.38	7078.00	5572.00	2980	20230413	-51.41	1437	20240306	0.77	1829	-20.83	20240102	1437	0.77	20240306	2980	-51.41	20230413	1437	0.77	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
144	20240306	100639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1469	-26	5	-1.74	49045194	33058	38.55	1495	1495	1469	1943	1047	1495	1483.61	1.60	-3029	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	234	0.21	0.26	12	0.21	7078.00	5572.00	2980	20230413	-50.70	1469	20240306	0.00	1829	-19.68	20240102	1469	0.00	20240306	2980	-50.70	20230413	1469	0.00	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
145	20240306	090651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1490	-5	5	-0.33	9601170	6429	7.50	1495	1495	1490	1943	1047	1495	1493.42	1.60	-3207	1531	1513	1504	1486	1477	1508	1481	80	448	500	1040	1	1	15923057	237	0.21	0.27	12	0.04	7078.00	5572.00	2980	20230413	-50.00	1490	20240306	0.00	1829	-18.53	20240102	1490	0.00	20240306	2980	-50.00	20230413	1490	0.00	20240306	2.74	N	106240	500	79 억	254404	N	N	N	N
146	20240305	160646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1495	-27	5	-1.77	129096627	85704	65.93	1522	1522	1495	1978	1066	1522	1506.33	1.69	-14538	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	238	0.21	0.27	12	0.54	7078.00	5572.00	2980	20230413	-49.83	1495	20240305	0.00	1829	-18.26	20240102	1495	0.00	20240305	2980	-49.83	20230413	1495	0.00	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
147	20240305	150647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1498	-24	5	-1.58	117508230	77955	59.97	1522	1522	1496	1978	1066	1522	1507.39	1.69	-13770	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	239	0.21	0.27	12	0.49	7078.00	5572.00	2980	20230413	-49.73	1496	20240305	0.13	1829	-18.10	20240102	1496	0.13	20240305	2980	-49.73	20230413	1496	0.13	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
148	20240305	140640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1512	-10	5	-0.66	105780273	70130	53.95	1522	1522	1498	1978	1066	1522	1508.35	1.69	-11314	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	241	0.21	0.27	12	0.44	7078.00	5572.00	2980	20230413	-49.26	1498	20240305	0.93	1829	-17.33	20240102	1498	0.93	20240305	2980	-49.26	20230413	1498	0.93	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
149	20240305	130641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1505	-17	5	-1.12	65214718	43111	33.16	1522	1522	1503	1978	1066	1522	1512.72	1.69	-7900	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	240	0.21	0.27	12	0.27	7078.00	5572.00	2980	20230413	-49.50	1503	20240305	0.13	1829	-17.71	20240102	1503	0.13	20240305	2980	-49.50	20230413	1503	0.13	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
150	20240305	120641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1506	-16	5	-1.05	58565183	38692	29.76	1522	1522	1505	1978	1066	1522	1513.63	1.69	-6094	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	240	0.21	0.27	12	0.24	7078.00	5572.00	2980	20230413	-49.46	1505	20240305	0.07	1829	-17.66	20240102	1505	0.07	20240305	2980	-49.46	20230413	1505	0.07	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
151	20240305	110643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1512	-10	5	-0.66	54819689	36208	27.85	1522	1522	1505	1978	1066	1522	1514.02	1.69	-4908	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	241	0.21	0.27	12	0.23	7078.00	5572.00	2980	20230413	-49.26	1505	20240305	0.47	1829	-17.33	20240102	1505	0.47	20240305	2980	-49.26	20230413	1505	0.47	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
152	20240305	100638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1507	-15	5	-0.99	43827758	28913	22.24	1522	1522	1507	1978	1066	1522	1515.85	1.69	-2301	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	240	0.21	0.27	12	0.18	7078.00	5572.00	2980	20230413	-49.43	1507	20240305	0.00	1829	-17.61	20240102	1507	0.00	20240305	2980	-49.43	20230413	1507	0.00	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
153	20240305	090640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1522	0	3	0.00	9028312	5933	4.56	1522	1522	1515	1978	1066	1522	1521.71	1.69	-723	1578	1550	1535	1507	1492	1542	1499	80	456	500	1060	1	1	15923057	242	0.22	0.27	12	0.04	7078.00	5572.00	2980	20230413	-48.93	1515	20240305	0.46	1829	-16.79	20240102	1515	0.46	20240305	2980	-48.93	20230413	1515	0.46	20240305	2.81	N	106240	500	79 억	268796	N	N	N	N
154	20240304	160642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1522	-41	5	-2.62	197554793	129037	244.46	1554	1563	1520	2030	1095	1563	1530.85	1.80	-17501	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	242	0.22	0.27	12	0.81	7078.00	5572.00	2980	20230413	-48.93	1520	20240304	0.13	1829	-16.79	20240102	1520	0.13	20240304	2980	-48.93	20230413	1520	0.13	20240304	2.79	N	106240	500	79 억	286301	N	N	N	N
155	20240304	150637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1522	-41	5	-2.62	190770061	124580	236.01	1554	1563	1520	2030	1095	1563	1531.12	1.80	-16815	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	242	0.22	0.27	12	0.78	7078.00	5572.00	2980	20230413	-48.93	1520	20240304	0.13	1829	-16.79	20240102	1520	0.13	20240304	2980	-48.93	20230413	1520	0.13	20240304	2.79	N	106240	500	79 억	286301	N	N	N	N
156	20240304	140605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1523	-40	5	-2.56	176078395	114953	217.78	1554	1563	1520	2030	1095	1563	1531.54	1.80	-14741	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	243	0.22	0.27	12	0.72	7078.00	5572.00	2980	20230413	-48.89	1520	20240304	0.20	1829	-16.73	20240102	1520	0.20	20240304	2980	-48.89	20230413	1520	0.20	20240304	2.79	N	106240	500	79 억	286301	N	N	N	N
157	20240304	130633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1523	-40	5	-2.56	150686780	98270	186.17	1554	1563	1520	2030	1095	1563	1533.18	1.80	-12178	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	243	0.22	0.27	12	0.62	7078.00	5572.00	2980	20230413	-48.89	1520	20240304	0.20	1829	-16.73	20240102	1520	0.20	20240304	2980	-48.89	20230413	1520	0.20	20240304	2.79	N	106240	500	79 억	286301	N	N	N	N
158	20240304	120609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1524	-39	5	-2.50	127337365	82951	157.15	1554	1563	1520	2030	1095	1563	1534.85	1.80	-7682	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	243	0.22	0.27	12	0.52	7078.00	5572.00	2980	20230413	-48.86	1520	20240304	0.26	1829	-16.68	20240102	1520	0.26	20240304	2980	-48.86	20230413	1520	0.26	20240304	2.79	N	106240	500	79 억	286301	N	N	N	N
159	20240304	110628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1522	-41	5	-2.62	113302009	73725	139.67	1554	1563	1522	2030	1095	1563	1536.56	1.80	-6588	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	242	0.22	0.27	12	0.46	7078.00	5572.00	2980	20230413	-48.93	1522	20240304	0.00	1829	-16.79	20240102	1522	0.00	20240304	2980	-48.93	20230413	1522	0.00	20240304	2.79	N	106240	500	79 억	286301	N	N	N	N
160	20240304	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1537	-26	5	-1.66	51456116	33353	63.19	1554	1563	1535	2030	1095	1563	1542.32	1.80	-2889	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	245	0.22	0.28	12	0.21	7078.00	5572.00	2980	20230413	-48.42	1530	20240201	0.46	1829	-15.97	20240102	1530	0.46	20240201	2980	-48.42	20230413	1530	0.46	20240201	2.79	N	106240	500	79 억	286301	N	N	N	N
161	20240304	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1558	-5	5	-0.32	5651179	3630	6.88	1554	1563	1554	2030	1095	1563	1555.25	1.80	107	1590	1576	1566	1552	1542	1571	1547	80	467	500	1090	1	1	15923057	248	0.22	0.28	12	0.02	7078.00	5572.00	2980	20230413	-47.72	1530	20240201	1.83	1829	-14.82	20240102	1530	1.83	20240201	2980	-47.72	20230413	1530	1.83	20240201	2.79	N	106240	500	79 억	286301	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History