KissMeData/082850/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2915	15	2	0.52	1281265700	445776	85.58	2880	2930	2815	3770	2030	2900	2874.17	3.23	45731	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1412	9.05	0.68	12	0.92	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2655	9.79	20240308	3950	-26.20	20240201	1810	61.05	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
3	20240329	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2920	20	2	0.69	1184154930	412521	79.19	2880	2925	2815	3770	2030	2900	2870.49	3.23	46668	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1414	9.07	0.69	12	0.85	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2655	9.98	20240308	3950	-26.08	20240201	1810	61.33	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
4	20240329	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2900	0	3	0.00	1020465075	356230	68.39	2880	2920	2815	3770	2030	2900	2864.57	3.23	32802	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1405	9.01	0.68	12	0.74	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2655	9.23	20240308	3950	-26.58	20240201	1810	60.22	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
5	20240329	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2890	-10	5	-0.34	886839950	310062	59.53	2880	2920	2815	3770	2030	2900	2860.13	3.23	32653	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1400	8.98	0.68	12	0.64	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2655	8.85	20240308	3950	-26.84	20240201	1810	59.67	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
6	20240329	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2850	-50	5	-1.72	797276735	278904	53.54	2880	2920	2815	3770	2030	2900	2858.52	3.23	40291	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1380	8.85	0.67	12	0.58	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
7	20240329	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2860	-40	5	-1.38	551714375	192846	37.02	2880	2920	2815	3770	2030	2900	2860.79	3.23	20678	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1385	8.88	0.67	12	0.40	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2655	7.72	20240308	3950	-27.59	20240201	1810	58.01	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
8	20240329	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2875	-25	5	-0.86	445237415	155716	29.89	2880	2920	2815	3770	2030	2900	2859.15	3.23	19052	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1393	8.93	0.68	12	0.32	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2655	8.29	20240308	3950	-27.22	20240201	1810	58.84	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
9	20240329	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2905	5	2	0.17	58666045	20321	3.90	2880	2920	2880	3770	2030	2900	2886.60	3.23	-3239	2960	2930	2900	2870	2840	2945	2885	242	870	500	1790	5	1	48436578	1407	9.02	0.68	12	0.04	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2655	9.42	20240308	3950	-26.46	20240201	1810	60.50	20230726	5.45	N	082850	500	242 억	1566210	N	N	N	N
10	20240328	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2900	50	2	1.75	1488144405	512367	44.02	2870	2930	2870	3705	1995	2850	2904.47	3.02	101990	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1405	9.01	0.68	12	1.06	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2655	9.23	20240308	3950	-26.58	20240201	1810	60.22	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
11	20240328	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2895	45	2	1.58	1397394030	481034	41.33	2870	2930	2870	3705	1995	2850	2904.98	3.02	99319	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1402	8.99	0.68	12	0.99	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2655	9.04	20240308	3950	-26.71	20240201	1810	59.94	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
12	20240328	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2900	50	2	1.75	1230688385	423273	36.37	2870	2930	2870	3705	1995	2850	2907.55	3.02	90657	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1405	9.01	0.68	12	0.87	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2655	9.23	20240308	3950	-26.58	20240201	1810	60.22	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
13	20240328	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2895	45	2	1.58	1083363165	372372	31.99	2870	2930	2870	3705	1995	2850	2909.36	3.02	93663	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1402	8.99	0.68	12	0.77	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2655	9.04	20240308	3950	-26.71	20240201	1810	59.94	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
14	20240328	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2925	75	2	2.63	943117610	324115	27.85	2870	2930	2870	3705	1995	2850	2909.82	3.02	80442	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1417	9.08	0.69	12	0.67	322.00	4256.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2655	10.17	20240308	3950	-25.95	20240201	1810	61.60	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
15	20240328	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2910	60	2	2.11	846410055	291011	25.00	2870	2930	2870	3705	1995	2850	2908.52	3.02	67309	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1410	9.04	0.68	12	0.60	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2655	9.60	20240308	3950	-26.33	20240201	1810	60.77	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
16	20240328	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2920	70	2	2.46	532230690	183117	15.73	2870	2930	2870	3705	1995	2850	2906.51	3.02	30722	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1414	9.07	0.69	12	0.38	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2655	9.98	20240308	3950	-26.08	20240201	1810	61.33	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
17	20240328	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2885	35	2	1.23	92878615	32293	2.77	2870	2890	2870	3705	1995	2850	2876.12	3.02	-629	3050	2950	2900	2800	2750	2925	2775	242	855	500	1760	5	1	48436578	1397	8.96	0.68	12	0.07	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2655	8.66	20240308	3950	-26.96	20240201	1810	59.39	20230726	5.46	N	082850	500	242 억	1464222	N	N	N	N
18	20240327	160643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-70	5	-2.40	3381865100	1158160	94.01	2985	3000	2850	3795	2045	2920	2920.12	3.29	-131033	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1380	8.85	0.67	12	2.39	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
19	20240327	150643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2855	-65	5	-2.23	3239663460	1108286	89.97	2985	3000	2850	3795	2045	2920	2923.13	3.29	-136294	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1383	8.87	0.67	12	2.29	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2655	7.53	20240308	3950	-27.72	20240201	1810	57.73	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
20	20240327	140643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	-60	5	-2.05	3098514620	1058874	85.95	2985	3000	2850	3795	2045	2920	2926.24	3.29	-139293	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1385	8.88	0.67	12	2.19	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2655	7.72	20240308	3950	-27.59	20240201	1810	58.01	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
21	20240327	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2870	-50	5	-1.71	2701517250	919777	74.66	2985	3000	2855	3795	2045	2920	2937.14	3.29	-140690	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1390	8.91	0.67	12	1.90	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2655	8.10	20240308	3950	-27.34	20240201	1810	58.56	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
22	20240327	120646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2885	-35	5	-1.20	2345012790	795548	64.58	2985	3000	2875	3795	2045	2920	2947.67	3.29	-136641	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1397	8.96	0.68	12	1.64	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2655	8.66	20240308	3950	-26.96	20240201	1810	59.39	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
23	20240327	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2900	-20	5	-0.68	1955465030	660619	53.63	2985	3000	2900	3795	2045	2920	2960.05	3.29	-131176	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1405	9.01	0.68	12	1.36	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2655	9.23	20240308	3950	-26.58	20240201	1810	60.22	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
24	20240327	100639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2935	15	2	0.51	1726876135	582258	47.26	2985	3000	2930	3795	2045	2920	2965.83	3.29	-120920	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1422	9.11	0.69	12	1.20	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2655	10.55	20240308	3950	-25.70	20240201	1810	62.15	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
25	20240327	090644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2970	50	2	1.71	1081358375	362969	29.46	2985	3000	2950	3795	2045	2920	2979.20	3.29	-48104	3056	2987	2931	2862	2806	2960	2835	242	875	500	1810	5	1	48436578	1439	9.22	0.70	12	0.75	322.00	4256.00	3950	20240201	-24.81	1810	20230726	64.09	3950	-24.81	20240201	2655	11.86	20240308	3950	-24.81	20240201	1810	64.09	20230726	5.37	N	082850	500	242 억	1595255	N	N	N	N
26	20240326	160540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2920	-80	5	-2.67	3446620165	1179229	116.56	2960	3000	2875	3900	2100	3000	2922.78	3.30	-5194	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1414	9.07	0.69	12	2.43	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2655	9.98	20240308	3950	-26.08	20240201	1810	61.33	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
27	20240326	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2910	-90	5	-3.00	3253492065	1113062	110.02	2960	3000	2875	3900	2100	3000	2923.01	3.30	-16915	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1410	9.04	0.68	12	2.30	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2655	9.60	20240308	3950	-26.33	20240201	1810	60.77	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
28	20240326	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2900	-100	5	-3.33	2404599895	819854	81.04	2960	3000	2885	3900	2100	3000	2932.96	3.30	876	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1405	9.01	0.68	12	1.69	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2655	9.23	20240308	3950	-26.58	20240201	1810	60.22	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
29	20240326	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2890	-110	5	-3.67	2220725285	756321	74.76	2960	3000	2885	3900	2100	3000	2936.22	3.30	-14820	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1400	8.98	0.68	12	1.56	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2655	8.85	20240308	3950	-26.84	20240201	1810	59.67	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
30	20240326	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2915	-85	5	-2.83	1535189995	520741	51.47	2960	3000	2900	3900	2100	3000	2948.09	3.30	46595	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1412	9.05	0.68	12	1.08	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2655	9.79	20240308	3950	-26.20	20240201	1810	61.05	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
31	20240326	110625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2940	-60	5	-2.00	1209599735	409043	40.43	2960	3000	2930	3900	2100	3000	2957.15	3.30	56255	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1424	9.13	0.69	12	0.84	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2655	10.73	20240308	3950	-25.57	20240201	1810	62.43	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
32	20240326	100634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	-35	5	-1.17	628879995	212085	20.96	2960	3000	2945	3900	2100	3000	2965.23	3.30	48884	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1436	9.21	0.70	12	0.44	322.00	4256.00	3950	20240201	-24.94	1810	20230726	63.81	3950	-24.94	20240201	2655	11.68	20240308	3950	-24.94	20240201	1810	63.81	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
33	20240326	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2970	-30	5	-1.00	168556370	56871	5.62	2960	2985	2960	3900	2100	3000	2963.84	3.30	9145	3200	3100	3040	2940	2880	3070	2910	242	900	500	1860	5	1	48436578	1439	9.22	0.70	12	0.12	322.00	4256.00	3950	20240201	-24.81	1810	20230726	64.09	3950	-24.81	20240201	2655	11.86	20240308	3950	-24.81	20240201	1810	64.09	20230726	5.43	N	082850	500	242 억	1600446	N	N	N	N
34	20240325	160654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-20	5	-0.66	3023809375	991409	117.34	3135	3140	2980	3925	2115	3020	3050.37	3.53	-108040	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1453	6.56	0.78	12	2.05	457.00	3869.00	3950	20240201	-24.05	1810	20230726	65.75	3950	-24.05	20240201	2655	12.99	20240308	3950	-24.05	20240201	1810	65.75	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
35	20240325	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-20	5	-0.66	2756912700	902148	106.78	3135	3140	2985	3925	2115	3020	3056.32	3.53	-118768	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1453	6.56	0.78	12	1.86	457.00	3869.00	3950	20240201	-24.05	1810	20230726	65.75	3950	-24.05	20240201	2655	12.99	20240308	3950	-24.05	20240201	1810	65.75	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
36	20240325	140656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-15	5	-0.50	2452064830	800290	94.72	3135	3140	2985	3925	2115	3020	3064.49	3.53	-125008	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1456	6.58	0.78	12	1.65	457.00	3869.00	3950	20240201	-23.92	1810	20230726	66.02	3950	-23.92	20240201	2655	13.18	20240308	3950	-23.92	20240201	1810	66.02	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
37	20240325	130658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-15	5	-0.50	2202327245	717023	84.87	3135	3140	3000	3925	2115	3020	3072.17	3.53	-117493	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1456	6.58	0.78	12	1.48	457.00	3869.00	3950	20240201	-23.92	1810	20230726	66.02	3950	-23.92	20240201	2655	13.18	20240308	3950	-23.92	20240201	1810	66.02	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
38	20240325	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	10	2	0.33	1957048930	635615	75.23	3135	3140	3015	3925	2115	3020	3079.87	3.53	-97687	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1468	6.63	0.78	12	1.31	457.00	3869.00	3950	20240201	-23.29	1810	20230726	67.40	3950	-23.29	20240201	2655	14.12	20240308	3950	-23.29	20240201	1810	67.40	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
39	20240325	110656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	30	2	0.99	1712171460	554949	65.68	3135	3140	3040	3925	2115	3020	3086.40	3.53	-63092	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1477	6.67	0.79	12	1.15	457.00	3869.00	3950	20240201	-22.78	1810	20230726	68.51	3950	-22.78	20240201	2655	14.88	20240308	3950	-22.78	20240201	1810	68.51	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
40	20240325	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	55	2	1.82	1477746045	478306	56.61	3135	3140	3055	3925	2115	3020	3090.93	3.53	-41644	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1489	6.73	0.79	12	0.99	457.00	3869.00	3950	20240201	-22.15	1810	20230726	69.89	3950	-22.15	20240201	2655	15.82	20240308	3950	-22.15	20240201	1810	69.89	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
41	20240325	090658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	70	2	2.32	692235970	223160	26.41	3135	3140	3065	3925	2115	3020	3105.56	3.53	-60654	3130	3075	3015	2960	2900	3045	2930	242	905	500	1870	5	1	48436578	1497	6.76	0.80	12	0.46	457.00	3869.00	3950	20240201	-21.77	1810	20230726	70.72	3950	-21.77	20240201	2655	16.38	20240308	3950	-21.77	20240201	1810	70.72	20230726	5.46	N	082850	500	242 억	1708485	N	N	N	N
42	20240322	160656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-25	5	-0.82	2485012125	824704	93.29	3060	3070	2955	3955	2135	3045	3013.08	3.35	85026	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1463	6.61	0.78	12	1.70	457.00	3869.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2655	13.75	20240308	3950	-23.54	20240201	1810	66.85	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
43	20240322	150659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-25	5	-0.82	2280786475	756994	85.63	3060	3070	2955	3955	2135	3045	3012.84	3.35	78473	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1463	6.61	0.78	12	1.56	457.00	3869.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2655	13.75	20240308	3950	-23.54	20240201	1810	66.85	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
44	20240322	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-25	5	-0.82	2136391505	709178	80.22	3060	3070	2955	3955	2135	3045	3012.37	3.35	75111	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1463	6.61	0.78	12	1.46	457.00	3869.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2655	13.75	20240308	3950	-23.54	20240201	1810	66.85	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
45	20240322	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-20	5	-0.66	1953281465	648579	73.37	3060	3070	2955	3955	2135	3045	3011.49	3.35	53952	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1465	6.62	0.78	12	1.34	457.00	3869.00	3950	20240201	-23.42	1810	20230726	67.13	3950	-23.42	20240201	2655	13.94	20240308	3950	-23.42	20240201	1810	67.13	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
46	20240322	120650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-10	5	-0.33	1854561750	615992	69.68	3060	3070	2955	3955	2135	3045	3010.54	3.35	53335	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1470	6.64	0.78	12	1.27	457.00	3869.00	3950	20240201	-23.16	1810	20230726	67.68	3950	-23.16	20240201	2655	14.31	20240308	3950	-23.16	20240201	1810	67.68	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
47	20240322	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-5	5	-0.16	1614944655	537297	60.78	3060	3070	2955	3955	2135	3045	3005.49	3.35	35195	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1472	6.65	0.79	12	1.11	457.00	3869.00	3950	20240201	-23.04	1810	20230726	67.96	3950	-23.04	20240201	2655	14.50	20240308	3950	-23.04	20240201	1810	67.96	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
48	20240322	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-15	5	-0.49	1360891960	453489	51.30	3060	3070	2955	3955	2135	3045	3000.67	3.35	16804	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1468	6.63	0.78	12	0.94	457.00	3869.00	3950	20240201	-23.29	1810	20230726	67.40	3950	-23.29	20240201	2655	14.12	20240308	3950	-23.29	20240201	1810	67.40	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
49	20240322	090649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-25	5	-0.82	188400260	61970	7.01	3060	3070	3015	3955	2135	3045	3039.97	3.35	-23568	3108	3076	3038	3006	2968	3057	2987	242	910	500	1880	5	1	48436578	1463	6.61	0.78	12	0.13	457.00	3869.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2655	13.75	20240308	3950	-23.54	20240201	1810	66.85	20230726	5.38	N	082850	500	242 억	1623358	N	N	N	N
50	20240321	160656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	35	2	1.16	2593234915	853236	45.19	3050	3070	3000	3910	2110	3010	3039.29	3.09	127724	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1475	6.66	0.79	12	1.76	457.00	3869.00	3950	20240201	-22.91	1810	20230726	68.23	3950	-22.91	20240201	2655	14.69	20240308	3950	-22.91	20240201	1810	68.23	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
51	20240321	150652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	30	2	1.00	2380465265	783312	41.48	3050	3070	3000	3910	2110	3010	3038.97	3.09	119690	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1472	6.65	0.79	12	1.62	457.00	3869.00	3950	20240201	-23.04	1810	20230726	67.96	3950	-23.04	20240201	2655	14.50	20240308	3950	-23.04	20240201	1810	67.96	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
52	20240321	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	45	2	1.50	2045889735	673635	35.67	3050	3070	3000	3910	2110	3010	3037.09	3.09	101634	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1480	6.68	0.79	12	1.39	457.00	3869.00	3950	20240201	-22.66	1810	20230726	68.78	3950	-22.66	20240201	2655	15.07	20240308	3950	-22.66	20240201	1810	68.78	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
53	20240321	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	40	2	1.33	1865312195	614584	32.55	3050	3070	3000	3910	2110	3010	3035.08	3.09	90817	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1477	6.67	0.79	12	1.27	457.00	3869.00	3950	20240201	-22.78	1810	20230726	68.51	3950	-22.78	20240201	2655	14.88	20240308	3950	-22.78	20240201	1810	68.51	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
54	20240321	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	35	2	1.16	1675921930	552577	29.26	3050	3070	3000	3910	2110	3010	3032.92	3.09	83977	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1475	6.66	0.79	12	1.14	457.00	3869.00	3950	20240201	-22.91	1810	20230726	68.23	3950	-22.91	20240201	2655	14.69	20240308	3950	-22.91	20240201	1810	68.23	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
55	20240321	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	20	2	0.66	1203821250	397813	21.07	3050	3065	3000	3910	2110	3010	3026.10	3.09	84080	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1468	6.63	0.78	12	0.82	457.00	3869.00	3950	20240201	-23.29	1810	20230726	67.40	3950	-23.29	20240201	2655	14.12	20240308	3950	-23.29	20240201	1810	67.40	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
56	20240321	100653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	10	2	0.33	883814760	292185	15.47	3050	3065	3000	3910	2110	3010	3024.85	3.09	44335	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1463	6.61	0.78	12	0.60	457.00	3869.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2655	13.75	20240308	3950	-23.54	20240201	1810	66.85	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
57	20240321	090655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	20	2	0.66	239582590	78629	4.16	3050	3065	3030	3910	2110	3010	3047.00	3.09	822	3176	3092	3046	2962	2916	3070	2940	242	900	500	1860	5	1	48436578	1468	6.63	0.78	12	0.16	457.00	3869.00	3950	20240201	-23.29	1810	20230726	67.40	3950	-23.29	20240201	2655	14.12	20240308	3950	-23.29	20240201	1810	67.40	20230726	5.21	N	082850	500	242 억	1495600	N	N	N	N
58	20240320	160645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-30	5	-0.99	5672581040	1858892	10.34	3045	3130	3000	3950	2130	3040	3051.92	2.77	151510	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1458	6.59	0.78	12	3.84	457.00	3869.00	3950	20240201	-23.80	1810	20230726	66.30	3950	-23.80	20240201	2655	13.37	20240308	3950	-23.80	20240201	1810	66.30	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
59	20240320	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	5	2	0.16	5170058500	1692572	9.41	3045	3130	3000	3950	2130	3040	3054.63	2.77	137580	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1475	6.66	0.79	12	3.49	457.00	3869.00	3950	20240201	-22.91	1810	20230726	68.23	3950	-22.91	20240201	2655	14.69	20240308	3950	-22.91	20240201	1810	68.23	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
60	20240320	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	15	2	0.49	4842481850	1585156	8.81	3045	3130	3000	3950	2130	3040	3054.98	2.77	136440	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1480	6.68	0.79	12	3.27	457.00	3869.00	3950	20240201	-22.66	1810	20230726	68.78	3950	-22.66	20240201	2655	15.07	20240308	3950	-22.66	20240201	1810	68.78	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
61	20240320	130652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	5	2	0.16	4546002865	1487850	8.27	3045	3130	3000	3950	2130	3040	3055.51	2.77	130584	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1475	6.66	0.79	12	3.07	457.00	3869.00	3950	20240201	-22.91	1810	20230726	68.23	3950	-22.91	20240201	2655	14.69	20240308	3950	-22.91	20240201	1810	68.23	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
62	20240320	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	30	2	0.99	3879562215	1270852	7.07	3045	3130	3000	3950	2130	3040	3052.82	2.77	181624	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1487	6.72	0.79	12	2.62	457.00	3869.00	3950	20240201	-22.28	1810	20230726	69.61	3950	-22.28	20240201	2655	15.63	20240308	3950	-22.28	20240201	1810	69.61	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
63	20240320	110647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	20	2	0.66	3509029760	1150317	6.40	3045	3130	3000	3950	2130	3040	3050.57	2.77	181939	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1482	6.70	0.79	12	2.37	457.00	3869.00	3950	20240201	-22.53	1810	20230726	69.06	3950	-22.53	20240201	2655	15.25	20240308	3950	-22.53	20240201	1810	69.06	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
64	20240320	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	15	2	0.49	2981428640	977924	5.44	3045	3130	3000	3950	2130	3040	3048.81	2.77	134048	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1480	6.68	0.79	12	2.02	457.00	3869.00	3950	20240201	-22.66	1810	20230726	68.78	3950	-22.66	20240201	2655	15.07	20240308	3950	-22.66	20240201	1810	68.78	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
65	20240320	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-20	5	-0.66	1291866545	421527	2.34	3045	3130	3015	3950	2130	3040	3065.27	2.77	108349	3486	3262	3096	2872	2706	3375	2985	242	910	500	1880	5	1	48436578	1463	6.61	0.78	12	0.87	457.00	3869.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2655	13.75	20240308	3950	-23.54	20240201	1810	66.85	20230726	5.28	N	082850	500	242 억	1340323	N	N	N	N
66	20240319	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	190	2	6.67	56654051815	17875943	3048.86	2930	3320	2930	3705	1995	2850	3169.44	2.95	-90211	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1472	6.65	0.79	12	36.91	457.00	3869.00	3950	20240201	-23.04	1810	20230726	67.96	3950	-23.04	20240201	2655	14.50	20240308	3950	-23.04	20240201	1810	67.96	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
67	20240319	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	225	2	7.89	55626951380	17539545	2991.48	2930	3320	2930	3705	1995	2850	3171.52	2.95	-94506	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1489	6.73	0.79	12	36.21	457.00	3869.00	3950	20240201	-22.15	1810	20230726	69.89	3950	-22.15	20240201	2655	15.82	20240308	3950	-22.15	20240201	1810	69.89	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
68	20240319	140648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	210	2	7.37	54321175775	17113768	2918.86	2930	3320	2930	3705	1995	2850	3174.12	2.95	-108623	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1482	6.70	0.79	12	35.33	457.00	3869.00	3950	20240201	-22.53	1810	20230726	69.06	3950	-22.53	20240201	2655	15.25	20240308	3950	-22.53	20240201	1810	69.06	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
69	20240319	130618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	240	2	8.42	51737309820	16283051	2777.18	2930	3320	2930	3705	1995	2850	3177.37	2.95	-111950	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1497	6.76	0.80	12	33.62	457.00	3869.00	3950	20240201	-21.77	1810	20230726	70.72	3950	-21.77	20240201	2655	16.38	20240308	3950	-21.77	20240201	1810	70.72	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
70	20240319	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	205	2	7.19	49073197145	15420092	2630.00	2930	3320	2930	3705	1995	2850	3182.42	2.95	-112527	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1480	6.68	0.79	12	31.84	457.00	3869.00	3950	20240201	-22.66	1810	20230726	68.78	3950	-22.66	20240201	2655	15.07	20240308	3950	-22.66	20240201	1810	68.78	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
71	20240319	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	180	2	6.32	47117104605	14779963	2520.82	2930	3320	2930	3705	1995	2850	3187.90	2.95	-105781	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1468	6.63	0.78	12	30.51	457.00	3869.00	3950	20240201	-23.29	1810	20230726	67.40	3950	-23.29	20240201	2655	14.12	20240308	3950	-23.29	20240201	1810	67.40	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
72	20240319	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3195	345	2	12.11	40153257415	12529037	2136.91	2930	3320	2930	3705	1995	2850	3204.82	2.95	-91571	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1548	6.99	0.83	12	25.87	457.00	3869.00	3950	20240201	-19.11	1810	20230726	76.52	3950	-19.11	20240201	2655	20.34	20240308	3950	-19.11	20240201	1810	76.52	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
73	20240319	090644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	310	2	10.88	5541830030	1787309	304.84	2930	3175	2930	3705	1995	2850	3100.66	2.95	74245	2983	2916	2883	2816	2783	2900	2800	242	855	500	1760	5	1	48436578	1531	6.91	0.82	12	3.69	457.00	3869.00	3950	20240201	-20.00	1810	20230726	74.59	3950	-20.00	20240201	2655	19.02	20240308	3950	-20.00	20240201	1810	74.59	20230726	5.26	N	082850	500	242 억	1430309	N	N	N	N
74	20240318	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-15	5	-0.52	1678572680	580934	105.85	2905	2950	2850	3720	2010	2865	2889.53	2.92	16730	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1380	6.24	0.74	12	1.20	457.00	3869.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
75	20240318	150642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2865	0	3	0.00	1513457975	523131	95.32	2905	2950	2860	3720	2010	2865	2893.13	2.92	14609	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1388	6.27	0.74	12	1.08	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2655	7.91	20240308	3950	-27.47	20240201	1810	58.29	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
76	20240318	140641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	10	2	0.35	1358220990	468963	85.45	2905	2950	2860	3720	2010	2865	2896.29	2.92	15948	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1393	6.29	0.74	12	0.97	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2655	8.29	20240308	3950	-27.22	20240201	1810	58.84	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
77	20240318	130641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	10	2	0.35	1259883215	434680	79.20	2905	2950	2865	3720	2010	2865	2898.50	2.92	17516	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1393	6.29	0.74	12	0.90	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2655	8.29	20240308	3950	-27.22	20240201	1810	58.84	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
78	20240318	120637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	10	2	0.35	1203486655	415077	75.63	2905	2950	2865	3720	2010	2865	2899.52	2.92	20565	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1393	6.29	0.74	12	0.86	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2655	8.29	20240308	3950	-27.22	20240201	1810	58.84	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
79	20240318	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2865	0	3	0.00	1056247245	363855	66.30	2905	2950	2865	3720	2010	2865	2903.04	2.92	21785	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1388	6.27	0.74	12	0.75	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2655	7.91	20240308	3950	-27.47	20240201	1810	58.29	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
80	20240318	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2910	45	2	1.57	786460255	270260	49.24	2905	2950	2875	3720	2010	2865	2910.19	2.92	23903	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1410	6.37	0.75	12	0.56	457.00	3869.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2655	9.60	20240308	3950	-26.33	20240201	1810	60.77	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
81	20240318	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2930	65	2	2.27	358455055	122974	22.41	2905	2950	2875	3720	2010	2865	2915.31	2.92	6941	2925	2895	2860	2830	2795	2877	2812	242	855	500	1770	5	1	48436578	1419	6.41	0.76	12	0.25	457.00	3869.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2655	10.36	20240308	3950	-25.82	20240201	1810	61.88	20230726	5.23	N	082850	500	242 억	1413579	N	N	N	N
82	20240315	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2865	-5	5	-0.17	1533939270	538907	85.45	2870	2890	2825	3730	2010	2870	2846.19	2.87	23330	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1388	6.27	0.74	12	1.11	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2655	7.91	20240308	3950	-27.47	20240201	1810	58.29	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
83	20240315	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2855	-15	5	-0.52	1290090060	453533	71.91	2870	2890	2825	3730	2010	2870	2844.32	2.87	-21154	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1383	6.25	0.74	12	0.94	457.00	3869.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2655	7.53	20240308	3950	-27.72	20240201	1810	57.73	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
84	20240315	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	-40	5	-1.39	1149551660	404047	64.06	2870	2890	2825	3730	2010	2870	2844.86	2.87	-38658	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1371	6.19	0.73	12	0.83	457.00	3869.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2655	6.59	20240308	3950	-28.35	20240201	1810	56.35	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
85	20240315	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2835	-35	5	-1.22	1060688560	372661	59.09	2870	2890	2825	3730	2010	2870	2846.01	2.87	-33460	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1373	6.20	0.73	12	0.77	457.00	3869.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2655	6.78	20240308	3950	-28.23	20240201	1810	56.63	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
86	20240315	120636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	-30	5	-1.05	882002755	309561	49.08	2870	2890	2830	3730	2010	2870	2848.94	2.87	-3056	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1376	6.21	0.73	12	0.64	457.00	3869.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2655	6.97	20240308	3950	-28.10	20240201	1810	56.91	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
87	20240315	110630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2845	-25	5	-0.87	654630380	229570	36.40	2870	2890	2830	3730	2010	2870	2851.24	2.87	-2884	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1378	6.23	0.74	12	0.47	457.00	3869.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2655	7.16	20240308	3950	-27.97	20240201	1810	57.18	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
88	20240315	100633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-20	5	-0.70	484025735	169903	26.94	2870	2890	2830	3730	2010	2870	2848.35	2.87	-9558	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1380	6.24	0.74	12	0.35	457.00	3869.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
89	20240315	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2835	-35	5	-1.22	206536925	72411	11.48	2870	2890	2830	3730	2010	2870	2851.30	2.87	-9594	2913	2891	2848	2826	2783	2902	2837	242	860	500	1770	5	1	48436578	1373	6.20	0.73	12	0.15	457.00	3869.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2655	6.78	20240308	3950	-28.23	20240201	1810	56.63	20230726	5.27	N	082850	500	242 억	1391934	N	N	N	N
90	20240314	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2870	55	2	1.95	1631129640	574349	82.14	2820	2870	2805	3655	1975	2815	2839.74	2.90	-13632	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1390	6.28	0.74	12	1.19	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2655	8.10	20240308	3950	-27.34	20240201	1810	58.56	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
91	20240314	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	35	2	1.24	1348314460	475471	68.00	2820	2870	2805	3655	1975	2815	2835.75	2.90	-22356	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1380	6.24	0.74	12	0.98	457.00	3869.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
92	20240314	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2845	30	2	1.07	1176400330	415062	59.36	2820	2870	2805	3655	1975	2815	2834.28	2.90	-34334	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1378	6.23	0.74	12	0.86	457.00	3869.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2655	7.16	20240308	3950	-27.97	20240201	1810	57.18	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
93	20240314	130626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	25	2	0.89	973072005	343589	49.14	2820	2870	2805	3655	1975	2815	2832.08	2.90	-62865	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1376	6.21	0.73	12	0.71	457.00	3869.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2655	6.97	20240308	3950	-28.10	20240201	1810	56.91	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
94	20240314	120628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2835	20	2	0.71	886025300	312881	44.75	2820	2870	2805	3655	1975	2815	2831.83	2.90	-73790	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1373	6.20	0.73	12	0.65	457.00	3869.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2655	6.78	20240308	3950	-28.23	20240201	1810	56.63	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
95	20240314	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	15	2	0.53	806445640	284726	40.72	2820	2870	2805	3655	1975	2815	2832.36	2.90	-80539	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1371	6.19	0.73	12	0.59	457.00	3869.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2655	6.59	20240308	3950	-28.35	20240201	1810	56.35	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
96	20240314	100633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	0	3	0.00	670767135	236543	33.83	2820	2870	2805	3655	1975	2815	2835.71	2.90	-73216	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1363	6.16	0.73	12	0.49	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2655	6.03	20240308	3950	-28.73	20240201	1810	55.52	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
97	20240314	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2835	20	2	0.71	112535715	39687	5.68	2820	2855	2820	3655	1975	2815	2835.59	2.90	3268	2901	2857	2836	2792	2771	2847	2782	242	840	500	1740	5	1	48436578	1373	6.20	0.73	12	0.08	457.00	3869.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2655	6.78	20240308	3950	-28.23	20240201	1810	56.63	20230726	5.06	N	082850	500	242 억	1405564	N	N	N	N
98	20240313	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	-45	5	-1.57	1888043365	664557	51.05	2845	2880	2815	3715	2005	2860	2841.23	2.82	40104	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1363	6.16	0.73	12	1.37	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2655	6.03	20240308	3950	-28.73	20240201	1810	55.52	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
99	20240313	150622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	0	3	0.00	1531863130	538560	41.37	2845	2880	2815	3715	2005	2860	2844.30	2.82	2214	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1385	6.26	0.74	12	1.11	457.00	3869.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2655	7.72	20240308	3950	-27.59	20240201	1810	58.01	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
100	20240313	140626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	-20	5	-0.70	1282496675	451108	34.65	2845	2880	2815	3715	2005	2860	2842.91	2.82	-25369	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1376	6.21	0.73	12	0.93	457.00	3869.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2655	6.97	20240308	3950	-28.10	20240201	1810	56.91	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
101	20240313	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	-30	5	-1.05	1041286450	365847	28.10	2845	2880	2825	3715	2005	2860	2846.15	2.82	-18594	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1371	6.19	0.73	12	0.76	457.00	3869.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2655	6.59	20240308	3950	-28.35	20240201	1810	56.35	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
102	20240313	120625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2845	-15	5	-0.52	872276045	306154	23.52	2845	2880	2825	3715	2005	2860	2849.06	2.82	-3695	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1378	6.23	0.74	12	0.63	457.00	3869.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2655	7.16	20240308	3950	-27.97	20240201	1810	57.18	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
103	20240313	110623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	15	2	0.52	722531715	253763	19.49	2845	2875	2825	3715	2005	2860	2847.15	2.82	9668	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1393	6.29	0.74	12	0.52	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2655	8.29	20240308	3950	-27.22	20240201	1810	58.84	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
104	20240313	100621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	-20	5	-0.70	437816860	153955	11.83	2845	2865	2825	3715	2005	2860	2843.55	2.82	-10353	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1376	6.21	0.73	12	0.32	457.00	3869.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2655	6.97	20240308	3950	-28.10	20240201	1810	56.91	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
105	20240313	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-10	5	-0.35	83161635	29254	2.25	2845	2855	2830	3715	2005	2860	2841.29	2.82	-7028	2936	2897	2841	2802	2746	2870	2775	242	855	500	1770	5	1	48436578	1380	6.24	0.74	12	0.06	457.00	3869.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.12	N	082850	500	242 억	1365431	N	N	N	N
106	20240312	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	-35	5	-1.21	3598529085	1270761	12.02	2875	2880	2785	3760	2030	2895	2831.39	2.78	12669	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1385	6.26	0.74	12	2.62	457.00	3869.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2655	7.72	20240308	3950	-27.59	20240201	1810	58.01	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
107	20240312	150614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-45	5	-1.55	3214681265	1136179	10.74	2875	2880	2785	3760	2030	2895	2829.24	2.78	34970	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1380	6.24	0.74	12	2.35	457.00	3869.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
108	20240312	140610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	-100	5	-3.45	2693722435	952336	9.01	2875	2880	2785	3760	2030	2895	2828.37	2.78	16857	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1354	6.12	0.72	12	1.97	457.00	3869.00	3950	20240201	-29.24	1810	20230726	54.42	3950	-29.24	20240201	2655	5.27	20240308	3950	-29.24	20240201	1810	54.42	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
109	20240312	130550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2800	-95	5	-3.28	2435168705	859739	8.13	2875	2880	2800	3760	2030	2895	2832.27	2.78	26398	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1356	6.13	0.72	12	1.77	457.00	3869.00	3950	20240201	-29.11	1810	20230726	54.70	3950	-29.11	20240201	2655	5.46	20240308	3950	-29.11	20240201	1810	54.70	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
110	20240312	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	-80	5	-2.76	2169017650	764849	7.23	2875	2880	2800	3760	2030	2895	2835.69	2.78	42248	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1363	6.16	0.73	12	1.58	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2655	6.03	20240308	3950	-28.73	20240201	1810	55.52	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
111	20240312	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	-65	5	-2.25	1837030640	646908	6.12	2875	2880	2800	3760	2030	2895	2839.50	2.78	34545	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1371	6.19	0.73	12	1.34	457.00	3869.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2655	6.59	20240308	3950	-28.35	20240201	1810	56.35	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
112	20240312	100615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-45	5	-1.55	1447225665	509789	4.82	2875	2880	2800	3760	2030	2895	2838.60	2.78	36998	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1380	6.24	0.74	12	1.05	457.00	3869.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2655	7.34	20240308	3950	-27.85	20240201	1810	57.46	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
113	20240312	090616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	-35	5	-1.21	344752705	120533	1.14	2875	2880	2840	3760	2030	2895	2859.51	2.78	-15085	3371	3132	2906	2667	2441	3252	2787	242	865	500	1790	5	1	48436578	1385	6.26	0.74	12	0.25	457.00	3869.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2655	7.72	20240308	3950	-27.59	20240201	1810	58.01	20230726	5.14	N	082850	500	242 억	1348302	N	N	N	N
114	20240311	160614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2895	235	2	8.83	31696930325	10528959	2999.22	2680	3145	2680	3455	1865	2660	3010.58	2.79	487	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1402	6.33	0.75	12	21.74	457.00	3869.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2655	9.04	20240308	3950	-26.71	20240201	1810	59.94	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
115	20240311	150615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	215	2	8.08	31075057730	10313808	2937.94	2680	3145	2680	3455	1865	2660	3012.96	2.79	2756	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1393	6.29	0.74	12	21.29	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2655	8.29	20240308	3950	-27.22	20240201	1810	58.84	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
116	20240311	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2880	220	2	8.27	30503546700	10115009	2881.31	2680	3145	2680	3455	1865	2660	3015.67	2.79	-41003	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1395	6.30	0.74	12	20.88	457.00	3869.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2655	8.47	20240308	3950	-27.09	20240201	1810	59.12	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
117	20240311	130614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2915	255	2	9.59	29363055475	9718938	2768.49	2680	3145	2680	3455	1865	2660	3021.22	2.79	-65889	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1412	6.38	0.75	12	20.07	457.00	3869.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2655	9.79	20240308	3950	-26.20	20240201	1810	61.05	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
118	20240311	120614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	290	2	10.90	28546908150	9440718	2689.23	2680	3145	2680	3455	1865	2660	3023.81	2.79	-50718	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1429	6.46	0.76	12	19.49	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2655	11.11	20240308	3950	-25.32	20240201	1810	62.98	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
119	20240311	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2945	285	2	10.71	26737871105	8827583	2514.58	2680	3145	2680	3455	1865	2660	3028.90	2.79	-38957	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1426	6.44	0.76	12	18.23	457.00	3869.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2655	10.92	20240308	3950	-25.44	20240201	1810	62.71	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
120	20240311	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3060	400	2	15.04	22400683340	7377920	2101.64	2680	3145	2680	3455	1865	2660	3036.18	2.79	80033	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1482	6.70	0.79	12	15.23	457.00	3869.00	3950	20240201	-22.53	1810	20230726	69.06	3950	-22.53	20240201	2655	15.25	20240308	3950	-22.53	20240201	1810	69.06	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
121	20240311	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2825	165	2	6.20	574523145	207120	59.00	2680	2840	2680	3455	1865	2660	2773.87	2.79	46991	2796	2727	2691	2622	2586	2710	2605	242	795	500	1640	5	1	48436578	1368	6.18	0.73	12	0.43	457.00	3869.00	3950	20240201	-28.48	1810	20230726	56.08	3950	-28.48	20240201	2655	6.40	20240308	3950	-28.48	20240201	1810	56.08	20230726	5.13	N	082850	500	242 억	1351459	N	N	N	N
122	20240308	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-85	5	-3.10	938286525	348524	120.94	2760	2760	2655	3565	1925	2745	2692.23	2.88	-43501	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1288	5.82	0.69	12	0.72	457.00	3869.00	3950	20240201	-32.66	1810	20230726	46.96	3950	-32.66	20240201	2655	0.19	20240308	3950	-32.66	20240201	1810	46.96	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
123	20240308	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	-65	5	-2.37	875094665	324825	112.72	2760	2760	2655	3565	1925	2745	2694.05	2.88	-43887	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1298	5.86	0.69	12	0.67	457.00	3869.00	3950	20240201	-32.15	1810	20230726	48.07	3950	-32.15	20240201	2655	0.94	20240308	3950	-32.15	20240201	1810	48.07	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
124	20240308	140607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	-65	5	-2.37	676829030	250650	86.98	2760	2760	2665	3565	1925	2745	2700.30	2.88	-40808	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1298	5.86	0.69	12	0.52	457.00	3869.00	3950	20240201	-32.15	1810	20230726	48.07	3950	-32.15	20240201	2665	0.56	20240308	3950	-32.15	20240201	1810	48.07	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
125	20240308	130605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	-55	5	-2.00	451522910	166482	57.77	2760	2760	2680	3565	1925	2745	2712.14	2.88	-52136	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1303	5.89	0.70	12	0.34	457.00	3869.00	3950	20240201	-31.90	1810	20230726	48.62	3950	-31.90	20240201	2680	0.37	20240308	3950	-31.90	20240201	1810	48.62	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
126	20240308	120605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2705	-40	5	-1.46	273418950	100450	34.86	2760	2760	2700	3565	1925	2745	2721.94	2.88	-43753	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1310	5.92	0.70	12	0.21	457.00	3869.00	3950	20240201	-31.52	1810	20230726	49.45	3950	-31.52	20240201	2690	0.56	20240307	3950	-31.52	20240201	1810	49.45	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
127	20240308	110606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	-15	5	-0.55	124957920	45700	15.86	2760	2760	2720	3565	1925	2745	2734.31	2.88	-16794	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1322	5.97	0.71	12	0.09	457.00	3869.00	3950	20240201	-30.89	1810	20230726	50.83	3950	-30.89	20240201	2690	1.49	20240307	3950	-30.89	20240201	1810	50.83	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
128	20240308	100602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	-10	5	-0.36	66511250	24274	8.42	2760	2760	2725	3565	1925	2745	2740.02	2.88	-2367	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1325	5.98	0.71	12	0.05	457.00	3869.00	3950	20240201	-30.76	1810	20230726	51.10	3950	-30.76	20240201	2690	1.67	20240307	3950	-30.76	20240201	1810	51.10	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
129	20240308	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	0	3	0.00	5769190	2097	0.73	2760	2760	2745	3565	1925	2745	2751.16	2.88	-790	2788	2766	2728	2706	2668	2777	2717	242	820	500	1700	5	1	48436578	1330	6.01	0.71	12	0.00	457.00	3869.00	3950	20240201	-30.51	1810	20230726	51.66	3950	-30.51	20240201	2690	2.04	20240307	3950	-30.51	20240201	1810	51.66	20230726	5.16	N	082850	500	242 억	1395595	N	N	N	N
130	20240307	160604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	10	2	0.37	779825325	287529	110.75	2735	2750	2690	3555	1915	2735	2712.15	2.76	59506	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1330	6.01	0.71	12	0.59	457.00	3869.00	3950	20240201	-30.51	1810	20230726	51.66	3950	-30.51	20240201	2690	2.04	20240307	3950	-30.51	20240201	1810	51.66	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
131	20240307	150545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	5	2	0.18	742906265	274064	105.57	2735	2750	2690	3555	1915	2735	2710.70	2.76	58137	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1327	6.00	0.71	12	0.57	457.00	3869.00	3950	20240201	-30.63	1810	20230726	51.38	3950	-30.63	20240201	2690	1.86	20240307	3950	-30.63	20240201	1810	51.38	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
132	20240307	140555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-15	5	-0.55	519973690	192161	74.02	2735	2750	2690	3555	1915	2735	2705.93	2.76	3497	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1317	5.95	0.70	12	0.40	457.00	3869.00	3950	20240201	-31.14	1810	20230726	50.28	3950	-31.14	20240201	2690	1.12	20240307	3950	-31.14	20240201	1810	50.28	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
133	20240307	130557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	-45	5	-1.65	449569700	166208	64.02	2735	2750	2690	3555	1915	2735	2704.86	2.76	-8291	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1303	5.89	0.70	12	0.34	457.00	3869.00	3950	20240201	-31.90	1810	20230726	48.62	3950	-31.90	20240201	2690	0.00	20240307	3950	-31.90	20240201	1810	48.62	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
134	20240307	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-35	5	-1.28	379740945	140328	54.05	2735	2750	2690	3555	1915	2735	2706.10	2.76	-11699	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1308	5.91	0.70	12	0.29	457.00	3869.00	3950	20240201	-31.65	1810	20230726	49.17	3950	-31.65	20240201	2690	0.37	20240307	3950	-31.65	20240201	1810	49.17	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
135	20240307	110603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	-25	5	-0.91	339749985	125549	48.36	2735	2750	2690	3555	1915	2735	2706.11	2.76	-9065	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1313	5.93	0.70	12	0.26	457.00	3869.00	3950	20240201	-31.39	1810	20230726	49.72	3950	-31.39	20240201	2690	0.74	20240307	3950	-31.39	20240201	1810	49.72	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
136	20240307	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-35	5	-1.28	237099390	87534	33.72	2735	2750	2690	3555	1915	2735	2708.65	2.76	-13140	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1308	5.91	0.70	12	0.18	457.00	3869.00	3950	20240201	-31.65	1810	20230726	49.17	3950	-31.65	20240201	2690	0.37	20240307	3950	-31.65	20240201	1810	49.17	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
137	20240307	090600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	10	2	0.37	21083080	7701	2.97	2735	2750	2720	3555	1915	2735	2737.71	2.76	4552	2811	2772	2736	2697	2661	2792	2717	242	820	500	1690	5	1	48436578	1330	6.01	0.71	12	0.02	457.00	3869.00	3950	20240201	-30.51	1810	20230726	51.66	3950	-30.51	20240201	2700	1.67	20240306	3950	-30.51	20240201	1810	51.66	20230726	5.13	N	082850	500	242 억	1336089	N	N	N	N
138	20240306	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	-5	5	-0.18	699787450	256426	95.17	2710	2775	2700	3560	1920	2740	2728.99	2.79	-13759	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1325	5.98	0.71	12	0.53	457.00	3869.00	3950	20240201	-30.76	1810	20230726	51.10	3950	-30.76	20240201	2700	1.30	20240306	3950	-30.76	20240201	1810	51.10	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
139	20240306	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	-15	5	-0.55	643424100	235806	87.52	2710	2775	2700	3560	1920	2740	2728.62	2.79	-15291	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1320	5.96	0.70	12	0.49	457.00	3869.00	3950	20240201	-31.01	1810	20230726	50.55	3950	-31.01	20240201	2700	0.93	20240306	3950	-31.01	20240201	1810	50.55	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
140	20240306	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-20	5	-0.73	548218925	200835	74.54	2710	2775	2700	3560	1920	2740	2729.70	2.79	-22935	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1317	5.95	0.70	12	0.41	457.00	3869.00	3950	20240201	-31.14	1810	20230726	50.28	3950	-31.14	20240201	2700	0.74	20240306	3950	-31.14	20240201	1810	50.28	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
141	20240306	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-20	5	-0.73	471792770	172734	64.11	2710	2775	2700	3560	1920	2740	2731.33	2.79	-14276	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1317	5.95	0.70	12	0.36	457.00	3869.00	3950	20240201	-31.14	1810	20230726	50.28	3950	-31.14	20240201	2700	0.74	20240306	3950	-31.14	20240201	1810	50.28	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
142	20240306	120601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-20	5	-0.73	416416720	152352	56.54	2710	2775	2700	3560	1920	2740	2733.25	2.79	-18510	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1317	5.95	0.70	12	0.31	457.00	3869.00	3950	20240201	-31.14	1810	20230726	50.28	3950	-31.14	20240201	2700	0.74	20240306	3950	-31.14	20240201	1810	50.28	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
143	20240306	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	-15	5	-0.55	274404025	100190	37.18	2710	2775	2700	3560	1920	2740	2738.84	2.79	-8201	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1320	5.96	0.70	12	0.21	457.00	3869.00	3950	20240201	-31.01	1810	20230726	50.55	3950	-31.01	20240201	2700	0.93	20240306	3950	-31.01	20240201	1810	50.55	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
144	20240306	100548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	20	2	0.73	158072060	57736	21.43	2710	2775	2700	3560	1920	2740	2737.84	2.79	-6135	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1337	6.04	0.71	12	0.12	457.00	3869.00	3950	20240201	-30.13	1810	20230726	52.49	3950	-30.13	20240201	2700	2.22	20240306	3950	-30.13	20240201	1810	52.49	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
145	20240306	090556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	-25	5	-0.91	41583630	15329	5.69	2710	2730	2700	3560	1920	2740	2712.74	2.79	1879	2853	2796	2768	2711	2683	2782	2697	242	820	500	1690	5	1	48436578	1315	5.94	0.70	12	0.03	457.00	3869.00	3950	20240201	-31.27	1810	20230726	50.00	3950	-31.27	20240201	2700	0.56	20240306	3950	-31.27	20240201	1810	50.00	20230726	5.14	N	082850	500	242 억	1349147	N	N	N	N
146	20240305	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	-75	5	-2.66	736013680	267283	79.74	2815	2825	2740	3655	1975	2815	2753.68	2.87	-44473	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1327	6.00	0.71	12	0.55	457.00	3869.00	3950	20240201	-30.63	1810	20230726	51.38	3950	-30.63	20240201	2735	0.18	20240227	3950	-30.63	20240201	1810	51.38	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
147	20240305	150555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	-70	5	-2.49	660057805	239598	71.48	2815	2825	2740	3655	1975	2815	2754.82	2.87	-49883	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1330	6.01	0.71	12	0.49	457.00	3869.00	3950	20240201	-30.51	1810	20230726	51.66	3950	-30.51	20240201	2735	0.37	20240227	3950	-30.51	20240201	1810	51.66	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
148	20240305	140548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	-65	5	-2.31	533585775	193668	57.78	2815	2825	2740	3655	1975	2815	2755.11	2.87	-46065	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1332	6.02	0.71	12	0.40	457.00	3869.00	3950	20240201	-30.38	1810	20230726	51.93	3950	-30.38	20240201	2735	0.55	20240227	3950	-30.38	20240201	1810	51.93	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
149	20240305	130553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	-60	5	-2.13	478849005	173789	51.85	2815	2825	2740	3655	1975	2815	2755.30	2.87	-43457	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1334	6.03	0.71	12	0.36	457.00	3869.00	3950	20240201	-30.25	1810	20230726	52.21	3950	-30.25	20240201	2735	0.73	20240227	3950	-30.25	20240201	1810	52.21	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
150	20240305	120550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	-60	5	-2.13	430082995	156071	46.56	2815	2825	2740	3655	1975	2815	2755.63	2.87	-46648	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1334	6.03	0.71	12	0.32	457.00	3869.00	3950	20240201	-30.25	1810	20230726	52.21	3950	-30.25	20240201	2735	0.73	20240227	3950	-30.25	20240201	1810	52.21	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
151	20240305	110551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	-60	5	-2.13	365548895	132608	39.56	2815	2825	2740	3655	1975	2815	2756.55	2.87	-41276	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1334	6.03	0.71	12	0.27	457.00	3869.00	3950	20240201	-30.25	1810	20230726	52.21	3950	-30.25	20240201	2735	0.73	20240227	3950	-30.25	20240201	1810	52.21	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
152	20240305	100546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-50	5	-1.78	251144120	91085	27.17	2815	2825	2740	3655	1975	2815	2757.15	2.87	-33906	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1339	6.05	0.71	12	0.19	457.00	3869.00	3950	20240201	-30.00	1810	20230726	52.76	3950	-30.00	20240201	2735	1.10	20240227	3950	-30.00	20240201	1810	52.76	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
153	20240305	090548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-30	5	-1.07	23601380	8428	2.51	2815	2825	2785	3655	1975	2815	2800.09	2.87	-5138	2881	2847	2806	2772	2731	2865	2790	242	840	500	1740	5	1	48436578	1349	6.09	0.72	12	0.02	457.00	3869.00	3950	20240201	-29.49	1810	20230726	53.87	3950	-29.49	20240201	2735	1.83	20240227	3950	-29.49	20240201	1810	53.87	20230726	5.15	N	082850	500	242 억	1389062	N	N	N	N
154	20240304	160550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	50	2	1.81	928187415	330711	174.71	2780	2840	2765	3590	1940	2765	2806.64	2.69	64793	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1363	6.16	0.73	12	0.68	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2735	2.93	20240227	3950	-28.73	20240201	1810	55.52	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
155	20240304	150545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	30	2	1.08	808697610	287929	152.11	2780	2840	2765	3590	1940	2765	2808.67	2.69	65061	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1354	6.12	0.72	12	0.59	457.00	3869.00	3950	20240201	-29.24	1810	20230726	54.42	3950	-29.24	20240201	2735	2.19	20240227	3950	-29.24	20240201	1810	54.42	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
156	20240304	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2810	45	2	1.63	661813695	235410	124.37	2780	2840	2765	3590	1940	2765	2811.33	2.69	52703	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1361	6.15	0.73	12	0.49	457.00	3869.00	3950	20240201	-28.86	1810	20230726	55.25	3950	-28.86	20240201	2735	2.74	20240227	3950	-28.86	20240201	1810	55.25	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
157	20240304	130542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	50	2	1.81	553683590	196880	104.01	2780	2840	2765	3590	1940	2765	2812.29	2.69	57780	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1363	6.16	0.73	12	0.41	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2735	2.93	20240227	3950	-28.73	20240201	1810	55.52	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
158	20240304	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2825	60	2	2.17	439330025	156417	82.63	2780	2830	2765	3590	1940	2765	2808.71	2.69	44324	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1368	6.18	0.73	12	0.32	457.00	3869.00	3950	20240201	-28.48	1810	20230726	56.08	3950	-28.48	20240201	2735	3.29	20240227	3950	-28.48	20240201	1810	56.08	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
159	20240304	110538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	50	2	1.81	358690550	127811	67.52	2780	2830	2765	3590	1940	2765	2806.42	2.69	33331	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1363	6.16	0.73	12	0.26	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2735	2.93	20240227	3950	-28.73	20240201	1810	55.52	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
160	20240304	100539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2805	40	2	1.45	241826825	86339	45.61	2780	2825	2765	3590	1940	2765	2800.90	2.69	30655	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1359	6.14	0.72	12	0.18	457.00	3869.00	3950	20240201	-28.99	1810	20230726	54.97	3950	-28.99	20240201	2735	2.56	20240227	3950	-28.99	20240201	1810	54.97	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N
161	20240304	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	25	2	0.90	17336945	6236	3.29	2780	2790	2765	3590	1940	2765	2780.16	2.69	546	2825	2795	2765	2735	2705	2780	2720	242	825	500	1710	5	1	48436578	1351	6.11	0.72	12	0.01	457.00	3869.00	3950	20240201	-29.37	1810	20230726	54.14	3950	-29.37	20240201	2735	2.01	20240227	3950	-29.37	20240201	1810	54.14	20230726	5.17	N	082850	500	242 억	1305289	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History