KissMeData/119850/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6200	-150	5	-2.36	12050446820	1884577	20.67	6360	6650	6140	8250	4450	6350	6394.54	1.71	0	122280	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1020	8.96	0.80	12	11.46	692.00	7761.00	6910	20230525	-10.27	3500	20230328	77.14	6650	-6.77	20240329	4000	55.00	20240201	6910	-10.27	20230525	3570	73.67	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
3	20240329	150809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6250	-100	5	-1.57	11374232980	1775243	19.47	6360	6650	6170	8250	4450	6350	6407.16	1.71	0	86338	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1028	9.03	0.81	12	10.79	692.00	7761.00	6910	20230525	-9.55	3500	20230328	78.57	6650	-6.02	20240329	4000	56.25	20240201	6910	-9.55	20230525	3570	75.07	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
4	20240329	140804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6340	-10	5	-0.16	10197838290	1587438	17.41	6360	6650	6270	8250	4450	6350	6424.12	1.71	0	110217	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1043	9.16	0.82	12	9.65	692.00	7761.00	6910	20230525	-8.25	3500	20230328	81.14	6650	-4.66	20240329	4000	58.50	20240201	6910	-8.25	20230525	3570	77.59	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
5	20240329	130753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6290	-60	5	-0.94	9687364370	1506636	16.52	6360	6650	6270	8250	4450	6350	6429.84	1.71	0	122682	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1035	9.09	0.81	12	9.16	692.00	7761.00	6910	20230525	-8.97	3500	20230328	79.71	6650	-5.41	20240329	4000	57.25	20240201	6910	-8.97	20230525	3570	76.19	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
6	20240329	120801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6280	-70	5	-1.10	9203237600	1429975	15.68	6360	6650	6270	8250	4450	6350	6435.99	1.71	0	111045	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1033	9.08	0.81	12	8.69	692.00	7761.00	6910	20230525	-9.12	3500	20230328	79.43	6650	-5.56	20240329	4000	57.00	20240201	6910	-9.12	20230525	3570	75.91	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
7	20240329	110751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6310	-40	5	-0.63	8453439560	1310946	14.38	6360	6650	6300	8250	4450	6350	6448.40	1.71	0	86715	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1038	9.12	0.81	12	7.97	692.00	7761.00	6910	20230525	-8.68	3500	20230328	80.29	6650	-5.11	20240329	4000	57.75	20240201	6910	-8.68	20230525	3570	76.75	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
8	20240329	100752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6410	60	2	0.94	6898064080	1066525	11.70	6360	6650	6330	8250	4450	6350	6467.87	1.71	0	41962	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1054	9.26	0.83	12	6.48	692.00	7761.00	6910	20230525	-7.24	3500	20230328	83.14	6650	-3.61	20240329	4000	60.25	20240201	6910	-7.24	20230525	3570	79.55	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
9	20240329	090752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6420	70	2	1.10	1330581130	208853	2.29	6360	6470	6330	8250	4450	6350	6370.97	1.71	0	4686	7223	6786	6163	5726	5103	7005	5945	84	1900	500	4060	10	1	16448909	1056	9.28	0.83	12	1.27	692.00	7761.00	6910	20230525	-7.09	3500	20230328	83.43	6600	-2.73	20240328	4000	60.50	20240201	6910	-7.09	20230525	3570	79.83	20230427	5.63	N	119850	500	83 억		281807	N	N	0	N	00	N
10	20240328	160758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6350	750	2	13.39	57099765910	9084162	904.03	5660	6600	5540	7280	3920	5600	6285.61	2.90	0	-196589	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1045	9.18	0.82	12	55.23	692.00	7761.00	6910	20230525	-8.10	3500	20230328	81.43	6600	-3.79	20240328	4000	58.75	20240201	6910	-8.10	20230525	3500	81.43	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
11	20240328	150758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6330	730	2	13.04	56091158830	8925047	888.19	5660	6600	5540	7280	3920	5600	6284.71	2.90	0	-198115	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1041	9.15	0.82	12	54.26	692.00	7761.00	6910	20230525	-8.39	3500	20230328	80.86	6600	-4.09	20240328	4000	58.25	20240201	6910	-8.39	20230525	3500	80.86	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
12	20240328	140749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6400	800	2	14.29	54120037140	8610419	856.88	5660	6600	5540	7280	3920	5600	6285.43	2.90	0	-229580	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1053	9.25	0.82	12	52.35	692.00	7761.00	6910	20230525	-7.38	3500	20230328	82.86	6600	-3.03	20240328	4000	60.00	20240201	6910	-7.38	20230525	3500	82.86	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
13	20240328	130748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6250	650	2	11.61	51947268030	8266619	822.67	5660	6600	5540	7280	3920	5600	6284.00	2.90	0	-245917	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1028	9.03	0.81	12	50.26	692.00	7761.00	6910	20230525	-9.55	3500	20230328	78.57	6600	-5.30	20240328	4000	56.25	20240201	6910	-9.55	20230525	3500	78.57	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
14	20240328	120751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6370	770	2	13.75	48016632900	7650942	761.40	5660	6600	5540	7280	3920	5600	6275.93	2.90	0	-237564	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1048	9.21	0.82	12	46.51	692.00	7761.00	6910	20230525	-7.81	3500	20230328	82.00	6600	-3.48	20240328	4000	59.25	20240201	6910	-7.81	20230525	3500	82.00	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
15	20240328	110752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6490	890	2	15.89	41195574960	6600326	656.84	5660	6600	5540	7280	3920	5600	6241.47	2.90	0	-268730	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1068	9.38	0.84	12	40.13	692.00	7761.00	6910	20230525	-6.08	3500	20230328	85.43	6600	-1.67	20240328	4000	62.25	20240201	6910	-6.08	20230525	3500	85.43	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
16	20240328	100744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	6250	650	2	11.61	29150668860	4720803	469.80	5660	6540	5540	7280	3920	5600	6174.97	2.90	0	-276432	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	1028	9.03	0.81	12	28.70	692.00	7761.00	6910	20230525	-9.55	3500	20230328	78.57	6540	-4.43	20240328	4000	56.25	20240201	6910	-9.55	20230525	3500	78.57	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
17	20240328	090805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	-20	5	-0.36	1295576260	229104	22.80	5660	5750	5540	7280	3920	5600	5655.02	2.90	0	-77207	5826	5712	5606	5492	5386	5660	5440	84	1680	500	3580	10	1	16448909	918	8.06	0.72	12	1.39	692.00	7761.00	6910	20230525	-19.25	3500	20230328	59.43	6000	-7.00	20240326	4000	39.50	20240201	6910	-19.25	20230525	3500	59.43	20230328	4.16	N	119850	500	83 억		476303	N	N	0	N	00	N
18	20240327	160802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5600	-140	5	-2.44	5592436060	996224	13.85	5670	5720	5500	7460	4020	5740	5613.40	2.93	0	-43273	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	921	8.09	0.72	12	6.06	692.00	7761.00	6910	20230525	-18.96	3500	20230328	60.00	6000	-6.67	20240326	4000	40.00	20240201	6910	-18.96	20230525	3500	60.00	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
19	20240327	150803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	-160	5	-2.79	5242944800	933700	12.98	5670	5720	5500	7460	4020	5740	5614.94	2.93	0	-24472	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	918	8.06	0.72	12	5.68	692.00	7761.00	6910	20230525	-19.25	3500	20230328	59.43	6000	-7.00	20240326	4000	39.50	20240201	6910	-19.25	20230525	3500	59.43	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
20	20240327	140802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-90	5	-1.57	4855683170	864380	12.02	5670	5720	5500	7460	4020	5740	5617.22	2.93	0	-24807	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	929	8.16	0.73	12	5.25	692.00	7761.00	6910	20230525	-18.23	3500	20230328	61.43	6000	-5.83	20240326	4000	41.25	20240201	6910	-18.23	20230525	3500	61.43	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
21	20240327	130801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5620	-120	5	-2.09	4502213080	801704	11.15	5670	5720	5500	7460	4020	5740	5615.46	2.93	0	-22364	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	924	8.12	0.72	12	4.87	692.00	7761.00	6910	20230525	-18.67	3500	20230328	60.57	6000	-6.33	20240326	4000	40.50	20240201	6910	-18.67	20230525	3500	60.57	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
22	20240327	120802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-90	5	-1.57	3940077080	702235	9.76	5670	5720	5500	7460	4020	5740	5610.35	2.93	0	-10141	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	929	8.16	0.73	12	4.27	692.00	7761.00	6910	20230525	-18.23	3500	20230328	61.43	6000	-5.83	20240326	4000	41.25	20240201	6910	-18.23	20230525	3500	61.43	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
23	20240327	110759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5530	-210	5	-3.66	3373667340	601004	8.36	5670	5720	5500	7460	4020	5740	5612.91	2.93	0	5913	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	910	7.99	0.71	12	3.65	692.00	7761.00	6910	20230525	-19.97	3500	20230328	58.00	6000	-7.83	20240326	4000	38.25	20240201	6910	-19.97	20230525	3500	58.00	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
24	20240327	100755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-130	5	-2.26	2367572850	419811	5.84	5670	5720	5590	7460	4020	5740	5639.08	2.93	0	-10317	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	923	8.11	0.72	12	2.55	692.00	7761.00	6910	20230525	-18.81	3500	20230328	60.29	6000	-6.50	20240326	4000	40.25	20240201	6910	-18.81	20230525	3500	60.29	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
25	20240327	090802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-130	5	-2.26	1022024230	180237	2.51	5670	5720	5600	7460	4020	5740	5669.57	2.93	0	-38327	6560	6150	5590	5180	4620	6355	5385	84	1720	500	3670	10	1	16448909	923	8.11	0.72	12	1.10	692.00	7761.00	6910	20230525	-18.81	3500	20230328	60.29	6000	-6.50	20240326	4000	40.25	20240201	6910	-18.81	20230525	3500	60.29	20230328	4.09	N	119850	500	83 억		481383	N	N	0	N	00	N
26	20240326	160656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	680	2	13.44	41044788720	7143584	1715.45	5120	6000	5030	6570	3550	5060	5745.69	1.70	0	281346	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	944	8.29	0.74	12	43.43	692.00	7761.00	6910	20230525	-16.93	3500	20230328	64.00	6000	-4.33	20240326	4000	43.50	20240201	6910	-16.93	20230525	3500	64.00	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
27	20240326	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	680	2	13.44	40209305270	6997960	1680.48	5120	6000	5030	6570	3550	5060	5745.86	1.70	0	289609	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	944	8.29	0.74	12	42.54	692.00	7761.00	6910	20230525	-16.93	3500	20230328	64.00	6000	-4.33	20240326	4000	43.50	20240201	6910	-16.93	20230525	3500	64.00	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
28	20240326	140747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	630	2	12.45	37881337010	6588025	1582.04	5120	6000	5030	6570	3550	5060	5750.03	1.70	0	220097	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	936	8.22	0.73	12	40.05	692.00	7761.00	6910	20230525	-17.66	3500	20230328	62.57	6000	-5.17	20240326	4000	42.25	20240201	6910	-17.66	20230525	3500	62.57	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
29	20240326	130745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5790	730	2	14.43	35274231490	6138134	1474.00	5120	6000	5030	6570	3550	5060	5746.74	1.70	0	133588	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	952	8.37	0.75	12	37.32	692.00	7761.00	6910	20230525	-16.21	3500	20230328	65.43	6000	-3.50	20240326	4000	44.75	20240201	6910	-16.21	20230525	3500	65.43	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
30	20240326	120747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5900	840	2	16.60	32440195690	5652746	1357.44	5120	6000	5030	6570	3550	5060	5738.84	1.70	0	93854	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	970	8.53	0.76	12	34.37	692.00	7761.00	6910	20230525	-14.62	3500	20230328	68.57	6000	-1.67	20240326	4000	47.50	20240201	6910	-14.62	20230525	3500	68.57	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
31	20240326	110741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5850	790	2	15.61	27952170680	4894022	1175.24	5120	5990	5030	6570	3550	5060	5711.49	1.70	0	65793	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	962	8.45	0.75	12	29.75	692.00	7761.00	6910	20230525	-15.34	3500	20230328	67.14	5990	-2.34	20240326	4000	46.25	20240201	6910	-15.34	20230525	3500	67.14	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
32	20240326	100751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5870	810	2	16.01	15970599280	2854224	685.41	5120	5890	5030	6570	3550	5060	5595.43	1.70	0	82820	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	966	8.48	0.76	12	17.35	692.00	7761.00	6910	20230525	-15.05	3500	20230328	67.71	5890	-0.34	20240326	4000	46.75	20240201	6910	-15.05	20230525	3500	67.71	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
33	20240326	090751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5120	60	2	1.19	240544670	47250	11.35	5120	5120	5030	6570	3550	5060	5090.89	1.70	0	-9844	5236	5147	5041	4952	4846	5192	4997	84	1510	500	3230	10	1	16448909	842	7.40	0.66	12	0.29	692.00	7761.00	6910	20230525	-25.90	3500	20230328	46.29	5240	-2.29	20240223	4000	28.00	20240201	6910	-25.90	20230525	3500	46.29	20230328	4.04	N	119850	500	83 억		280041	N	N	0	N	00	N
34	20240325	160816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5060	80	2	1.61	2093856090	414651	125.10	5010	5130	4935	6470	3490	4980	5049.76	2.18	0	-78656	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	10	1	16448909	832	7.31	0.65	12	2.52	692.00	7761.00	6910	20230525	-26.77	3500	20230328	44.57	5240	-3.44	20240223	4000	26.50	20240201	6910	-26.77	20230525	3500	44.57	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
35	20240325	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5080	100	2	2.01	1702863810	337456	101.81	5010	5130	4935	6470	3490	4980	5046.30	2.18	0	-74234	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	10	1	16448909	836	7.34	0.65	12	2.05	692.00	7761.00	6910	20230525	-26.48	3500	20230328	45.14	5240	-3.05	20240223	4000	27.00	20240201	6910	-26.48	20230525	3500	45.14	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
36	20240325	140815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5080	100	2	2.01	917379400	183416	55.34	5010	5110	4935	6470	3490	4980	5001.71	2.18	0	-26676	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	10	1	16448909	836	7.34	0.65	12	1.12	692.00	7761.00	6910	20230525	-26.48	3500	20230328	45.14	5240	-3.05	20240223	4000	27.00	20240201	6910	-26.48	20230525	3500	45.14	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
37	20240325	130817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4980	0	3	0.00	568878700	114367	34.50	5010	5020	4935	6470	3490	4980	4974.12	2.18	0	-18547	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	5	1	16448909	819	7.20	0.64	12	0.70	692.00	7761.00	6910	20230525	-27.93	3500	20230328	42.29	5240	-4.96	20240223	4000	24.50	20240201	6910	-27.93	20230525	3500	42.29	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
38	20240325	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5000	20	2	0.40	524247655	105405	31.80	5010	5020	4935	6470	3490	4980	4973.61	2.18	0	-17484	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	10	1	16448909	822	7.23	0.64	12	0.64	692.00	7761.00	6910	20230525	-27.64	3500	20230328	42.86	5240	-4.58	20240223	4000	25.00	20240201	6910	-27.64	20230525	3500	42.86	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
39	20240325	110818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4975	-5	5	-0.10	418904280	84280	25.43	5010	5020	4935	6470	3490	4980	4970.32	2.18	0	-16902	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	5	1	16448909	818	7.19	0.64	12	0.51	692.00	7761.00	6910	20230525	-28.00	3500	20230328	42.14	5240	-5.06	20240223	4000	24.38	20240201	6910	-28.00	20230525	3500	42.14	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
40	20240325	100818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4985	5	2	0.10	329897505	66346	20.02	5010	5020	4935	6470	3490	4980	4972.31	2.18	0	-15431	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	5	1	16448909	820	7.20	0.64	12	0.40	692.00	7761.00	6910	20230525	-27.86	3500	20230328	42.43	5240	-4.87	20240223	4000	24.62	20240201	6910	-27.86	20230525	3500	42.43	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
41	20240325	090821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4985	5	2	0.10	103058840	20659	6.23	5010	5020	4950	6470	3490	4980	4988.83	2.18	0	-5804	5190	5085	4945	4840	4700	5137	4892	84	1490	500	3180	5	1	16448909	820	7.20	0.64	12	0.13	692.00	7761.00	6910	20230525	-27.86	3500	20230328	42.43	5240	-4.87	20240223	4000	24.62	20240201	6910	-27.86	20230525	3500	42.43	20230328	3.97	N	119850	500	83 억		358433	N	N	2	N	00	N
42	20240322	160818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4980	95	2	1.94	1637066450	330250	205.69	4860	5050	4805	6350	3420	4885	4957.04	1.86	0	52223	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	819	2.99	0.70	12	2.01	1665.00	7123.00	6910	20230525	-27.93	3500	20230328	42.29	5240	-4.96	20240223	4000	24.50	20240201	6910	-27.93	20230525	3500	42.29	20230328	4.01	N	119850	500	83 억		306171	N	N	2	N	00	N
43	20240322	150820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4975	90	2	1.84	1556144275	314009	195.57	4860	5050	4805	6350	3420	4885	4955.73	1.86	0	51922	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	818	2.99	0.70	12	1.91	1665.00	7123.00	6910	20230525	-28.00	3500	20230328	42.14	5240	-5.06	20240223	4000	24.38	20240201	6910	-28.00	20230525	3500	42.14	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
44	20240322	140810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5000	115	2	2.35	1379462715	278487	173.45	4860	5050	4805	6350	3420	4885	4953.42	1.86	0	53707	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	10	1	16448909	822	3.00	0.70	12	1.69	1665.00	7123.00	6910	20230525	-27.64	3500	20230328	42.86	5240	-4.58	20240223	4000	25.00	20240201	6910	-27.64	20230525	3500	42.86	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
45	20240322	130815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4950	65	2	1.33	860742985	174932	108.95	4860	4995	4805	6350	3420	4885	4920.44	1.86	0	38149	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	814	2.97	0.69	12	1.06	1665.00	7123.00	6910	20230525	-28.36	3500	20230328	41.43	5240	-5.53	20240223	4000	23.75	20240201	6910	-28.36	20230525	3500	41.43	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
46	20240322	120810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4945	60	2	1.23	820238745	166729	103.84	4860	4995	4805	6350	3420	4885	4919.59	1.86	0	38249	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	813	2.97	0.69	12	1.01	1665.00	7123.00	6910	20230525	-28.44	3500	20230328	41.29	5240	-5.63	20240223	4000	23.62	20240201	6910	-28.44	20230525	3500	41.29	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
47	20240322	110818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4930	45	2	0.92	751664660	152822	95.18	4860	4995	4805	6350	3420	4885	4918.56	1.86	0	35078	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	811	2.96	0.69	12	0.93	1665.00	7123.00	6910	20230525	-28.65	3500	20230328	40.86	5240	-5.92	20240223	4000	23.25	20240201	6910	-28.65	20230525	3500	40.86	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
48	20240322	100811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4970	85	2	1.74	636317595	129470	80.64	4860	4995	4805	6350	3420	4885	4914.79	1.86	0	31095	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	818	2.98	0.70	12	0.79	1665.00	7123.00	6910	20230525	-28.08	3500	20230328	42.00	5240	-5.15	20240223	4000	24.25	20240201	6910	-28.08	20230525	3500	42.00	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
49	20240322	090809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4865	-20	5	-0.41	195872905	40322	25.11	4860	4885	4805	6350	3420	4885	4857.72	1.86	0	18797	5041	4962	4901	4822	4761	4932	4792	84	1465	500	3120	5	1	16448909	800	2.92	0.68	12	0.25	1665.00	7123.00	6910	20230525	-29.59	3500	20230328	39.00	5240	-7.16	20240223	4000	21.62	20240201	6910	-29.59	20230525	3500	39.00	20230328	4.01	N	119850	500	83 억		306171	N	N	0	N	00	N
50	20240321	160816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4885	-15	5	-0.31	771948905	157949	40.64	4910	4980	4840	6370	3430	4900	4887.35	1.88	0	-4185	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	804	2.93	0.69	12	0.96	1665.00	7123.00	6910	20230525	-29.31	3500	20230328	39.57	5240	-6.77	20240223	4000	22.12	20240201	6910	-29.31	20230525	3500	39.57	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
51	20240321	150812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4880	-20	5	-0.41	736545200	150698	38.78	4910	4980	4840	6370	3430	4900	4887.56	1.88	0	-4469	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	803	2.93	0.69	12	0.92	1665.00	7123.00	6910	20230525	-29.38	3500	20230328	39.43	5240	-6.87	20240223	4000	22.00	20240201	6910	-29.38	20230525	3500	39.43	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
52	20240321	140811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4860	-40	5	-0.82	659513695	134889	34.71	4910	4980	4840	6370	3430	4900	4889.31	1.88	0	-6677	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	799	2.92	0.68	12	0.82	1665.00	7123.00	6910	20230525	-29.67	3500	20230328	38.86	5240	-7.25	20240223	4000	21.50	20240201	6910	-29.67	20230525	3500	38.86	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
53	20240321	130800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4880	-20	5	-0.41	574788795	117486	30.23	4910	4980	4840	6370	3430	4900	4892.40	1.88	0	-7406	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	803	2.93	0.69	12	0.71	1665.00	7123.00	6910	20230525	-29.38	3500	20230328	39.43	5240	-6.87	20240223	4000	22.00	20240201	6910	-29.38	20230525	3500	39.43	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
54	20240321	120813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4895	-5	5	-0.10	516663425	105575	27.17	4910	4980	4840	6370	3430	4900	4893.80	1.88	0	-7974	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	805	2.94	0.69	12	0.64	1665.00	7123.00	6910	20230525	-29.16	3500	20230328	39.86	5240	-6.58	20240223	4000	22.38	20240201	6910	-29.16	20230525	3500	39.86	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
55	20240321	110810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4905	5	2	0.10	429139570	87716	22.57	4910	4980	4840	6370	3430	4900	4892.38	1.88	0	-1055	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	807	2.95	0.69	12	0.53	1665.00	7123.00	6910	20230525	-29.02	3500	20230328	40.14	5240	-6.39	20240223	4000	22.62	20240201	6910	-29.02	20230525	3500	40.14	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
56	20240321	100814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4915	15	2	0.31	310881345	63595	16.36	4910	4980	4840	6370	3430	4900	4888.46	1.88	0	-4040	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	808	2.95	0.69	12	0.39	1665.00	7123.00	6910	20230525	-28.87	3500	20230328	40.43	5240	-6.20	20240223	4000	22.88	20240201	6910	-28.87	20230525	3500	40.43	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
57	20240321	090817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4945	45	2	0.92	45772660	9265	2.38	4910	4980	4910	6370	3430	4900	4940.38	1.88	0	-5123	5106	5002	4916	4812	4726	4960	4770	84	1470	500	3130	5	1	16448909	813	2.97	0.69	12	0.06	1665.00	7123.00	6910	20230525	-28.44	3500	20230328	41.29	5240	-5.63	20240223	4000	23.62	20240201	6910	-28.44	20230525	3500	41.29	20230328	4.03	N	119850	500	83 억		309654	N	N	2	N	00	N
58	20240320	160805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4900	55	2	1.14	1911979885	387175	78.25	4945	5020	4830	6290	3395	4845	4938.38	1.79	0	14050	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	806	2.94	0.69	12	2.35	1665.00	7123.00	6910	20230525	-29.09	3500	20230328	40.00	5240	-6.49	20240223	4000	22.50	20240201	6910	-29.09	20230525	3500	40.00	20230328	3.96	N	119850	500	83 억		295219	N	N	2	N	00	N
59	20240320	150807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4915	70	2	1.44	1829592805	370369	74.85	4945	5020	4830	6290	3395	4845	4939.92	1.79	0	10350	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	808	2.95	0.69	12	2.25	1665.00	7123.00	6910	20230525	-28.87	3500	20230328	40.43	5240	-6.20	20240223	4000	22.88	20240201	6910	-28.87	20230525	3500	40.43	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
60	20240320	140811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4915	70	2	1.44	1709174870	345877	69.90	4945	5020	4830	6290	3395	4845	4941.57	1.79	0	13683	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	808	2.95	0.69	12	2.10	1665.00	7123.00	6910	20230525	-28.87	3500	20230328	40.43	5240	-6.20	20240223	4000	22.88	20240201	6910	-28.87	20230525	3500	40.43	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
61	20240320	130810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4920	75	2	1.55	1580342155	319635	64.60	4945	5020	4830	6290	3395	4845	4944.21	1.79	0	9008	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	809	2.95	0.69	12	1.94	1665.00	7123.00	6910	20230525	-28.80	3500	20230328	40.57	5240	-6.11	20240223	4000	23.00	20240201	6910	-28.80	20230525	3500	40.57	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
62	20240320	120805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4875	30	2	0.62	1544069700	312214	63.10	4945	5020	4830	6290	3395	4845	4945.55	1.79	0	6912	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	802	2.93	0.68	12	1.90	1665.00	7123.00	6910	20230525	-29.45	3500	20230328	39.29	5240	-6.97	20240223	4000	21.88	20240201	6910	-29.45	20230525	3500	39.29	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
63	20240320	110806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4920	75	2	1.55	1413445740	285624	57.73	4945	5020	4830	6290	3395	4845	4948.62	1.79	0	15712	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	809	2.95	0.69	12	1.74	1665.00	7123.00	6910	20230525	-28.80	3500	20230328	40.57	5240	-6.11	20240223	4000	23.00	20240201	6910	-28.80	20230525	3500	40.57	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
64	20240320	100801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4950	105	2	2.17	549155345	111884	22.61	4945	4960	4830	6290	3395	4845	4908.26	1.79	0	-6818	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	814	2.97	0.69	12	0.68	1665.00	7123.00	6910	20230525	-28.36	3500	20230328	41.43	5240	-5.53	20240223	4000	23.75	20240201	6910	-28.36	20230525	3500	41.43	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
65	20240320	090805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4890	45	2	0.93	148269290	30156	6.09	4945	4945	4880	6290	3395	4845	4916.74	1.79	0	-13493	5045	4945	4835	4735	4625	4995	4785	84	1445	500	3100	5	1	16448909	804	2.94	0.69	12	0.18	1665.00	7123.00	6910	20230525	-29.23	3500	20230328	39.71	5240	-6.68	20240223	4000	22.25	20240201	6910	-29.23	20230525	3500	39.71	20230328	3.96	N	119850	500	83 억		295219	N	N	0	N	00	N
66	20240319	160756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4845	60	2	1.25	2391085790	491818	369.43	4785	4935	4725	6220	3350	4785	4861.76	1.90	0	-17217	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	797	2.91	0.68	12	2.99	1665.00	7123.00	6910	20230525	-29.88	3500	20230328	38.43	5240	-7.54	20240223	4000	21.12	20240201	6910	-29.88	20230525	3500	38.43	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
67	20240319	150806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4875	90	2	1.88	2322537840	477699	358.83	4785	4935	4725	6220	3350	4785	4861.93	1.90	0	-14970	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	802	2.93	0.68	12	2.90	1665.00	7123.00	6910	20230525	-29.45	3500	20230328	39.29	5240	-6.97	20240223	4000	21.88	20240201	6910	-29.45	20230525	3500	39.29	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
68	20240319	140806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4895	110	2	2.30	1776011805	366088	274.99	4785	4935	4725	6220	3350	4785	4851.32	1.90	0	-1483	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	805	2.94	0.69	12	2.23	1665.00	7123.00	6910	20230525	-29.16	3500	20230328	39.86	5240	-6.58	20240223	4000	22.38	20240201	6910	-29.16	20230525	3500	39.86	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
69	20240319	130735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4800	15	2	0.31	1597349775	329206	247.29	4785	4935	4725	6220	3350	4785	4852.13	1.90	0	-3800	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	790	2.88	0.67	12	2.00	1665.00	7123.00	6910	20230525	-30.54	3500	20230328	37.14	5240	-8.40	20240223	4000	20.00	20240201	6910	-30.54	20230525	3500	37.14	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
70	20240319	120800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4885	100	2	2.09	1448713870	298529	224.24	4785	4935	4725	6220	3350	4785	4852.84	1.90	0	-6106	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	804	2.93	0.69	12	1.81	1665.00	7123.00	6910	20230525	-29.31	3500	20230328	39.57	5240	-6.77	20240223	4000	22.12	20240201	6910	-29.31	20230525	3500	39.57	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
71	20240319	110801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	0	3	0.00	916716820	189886	142.63	4785	4905	4725	6220	3350	4785	4827.72	1.90	0	-3009	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	787	2.87	0.67	12	1.15	1665.00	7123.00	6910	20230525	-30.75	3500	20230328	36.71	5240	-8.68	20240223	4000	19.62	20240201	6910	-30.75	20230525	3500	36.71	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
72	20240319	100804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4830	45	2	0.94	249998330	52404	39.36	4785	4830	4725	6220	3350	4785	4770.60	1.90	0	11852	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	794	2.90	0.68	12	0.32	1665.00	7123.00	6910	20230525	-30.10	3500	20230328	38.00	5240	-7.82	20240223	4000	20.75	20240201	6910	-30.10	20230525	3500	38.00	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
73	20240319	090804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4780	-5	5	-0.10	39477040	8270	6.21	4785	4800	4740	6220	3350	4785	4773.52	1.90	0	228	4871	4827	4766	4722	4661	4850	4745	84	1435	500	3060	5	1	16448909	786	2.87	0.67	12	0.05	1665.00	7123.00	6910	20230525	-30.82	3500	20230328	36.57	5240	-8.78	20240223	4000	19.50	20240201	6910	-30.82	20230525	3500	36.57	20230328	4.00	N	119850	500	83 억		312243	N	N	0	N	00	N
74	20240318	160759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	35	2	0.74	632208145	132629	75.17	4750	4810	4705	6170	3325	4750	4766.60	1.97	0	-10268	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	787	2.87	0.67	12	0.81	1665.00	7123.00	6910	20230525	-30.75	3500	20230328	36.71	5240	-8.68	20240223	4000	19.62	20240201	6910	-30.75	20230525	3500	36.71	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
75	20240318	150759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4745	-5	5	-0.11	579273160	121528	68.88	4750	4810	4705	6170	3325	4750	4766.58	1.97	0	-8632	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	781	2.85	0.67	12	0.74	1665.00	7123.00	6910	20230525	-31.33	3500	20230328	35.57	5240	-9.45	20240223	4000	18.62	20240201	6910	-31.33	20230525	3500	35.57	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
76	20240318	140759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4760	10	2	0.21	510604125	107078	60.69	4750	4810	4705	6170	3325	4750	4768.53	1.97	0	-10038	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	783	2.86	0.67	12	0.65	1665.00	7123.00	6910	20230525	-31.11	3500	20230328	36.00	5240	-9.16	20240223	4000	19.00	20240201	6910	-31.11	20230525	3500	36.00	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
77	20240318	130759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4780	30	2	0.63	477311985	100098	56.74	4750	4810	4705	6170	3325	4750	4768.45	1.97	0	-11031	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	786	2.87	0.67	12	0.61	1665.00	7123.00	6910	20230525	-30.82	3500	20230328	36.57	5240	-8.78	20240223	4000	19.50	20240201	6910	-30.82	20230525	3500	36.57	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
78	20240318	120752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4770	20	2	0.42	406843815	85322	48.36	4750	4810	4705	6170	3325	4750	4768.33	1.97	0	-13547	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	785	2.86	0.67	12	0.52	1665.00	7123.00	6910	20230525	-30.97	3500	20230328	36.29	5240	-8.97	20240223	4000	19.25	20240201	6910	-30.97	20230525	3500	36.29	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
79	20240318	110800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4765	15	2	0.32	385961630	80940	45.88	4750	4810	4705	6170	3325	4750	4768.49	1.97	0	-13247	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	784	2.86	0.67	12	0.49	1665.00	7123.00	6910	20230525	-31.04	3500	20230328	36.14	5240	-9.06	20240223	4000	19.12	20240201	6910	-31.04	20230525	3500	36.14	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
80	20240318	100758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4760	10	2	0.21	310384195	65090	36.89	4750	4810	4705	6170	3325	4750	4768.54	1.97	0	-7817	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	783	2.86	0.67	12	0.40	1665.00	7123.00	6910	20230525	-31.11	3500	20230328	36.00	5240	-9.16	20240223	4000	19.00	20240201	6910	-31.11	20230525	3500	36.00	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
81	20240318	090758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	-15	5	-0.32	26782445	5669	3.21	4750	4750	4705	6170	3325	4750	4724.37	1.97	0	567	4866	4807	4721	4662	4576	4837	4692	84	1420	500	3040	5	1	16448909	779	2.84	0.66	12	0.03	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.38	N	119850	500	83 억		323245	N	N	0	N	00	N
82	20240315	160750	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4750	15	2	0.32	825445025	175771	64.35	4735	4780	4635	6150	3315	4735	4694.98	1.84	0	20011	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	781	2.85	0.67	12	1.07	1665.00	7123.00	6910	20230525	-31.26	3500	20230328	35.71	5240	-9.35	20240223	4000	18.75	20240201	6910	-31.26	20230525	3500	35.71	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
83	20240315	150724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4705	-30	5	-0.63	761218035	162198	59.38	4735	4780	4635	6150	3315	4735	4692.13	1.84	0	20495	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	774	2.83	0.66	12	0.99	1665.00	7123.00	6910	20230525	-31.91	3500	20230328	34.43	5240	-10.21	20240223	4000	17.62	20240201	6910	-31.91	20230525	3500	34.43	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
84	20240315	140710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4690	-45	5	-0.95	703838635	149933	54.89	4735	4780	4635	6150	3315	4735	4693.29	1.84	0	15533	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	771	2.82	0.66	12	0.91	1665.00	7123.00	6910	20230525	-32.13	3500	20230328	34.00	5240	-10.50	20240223	4000	17.25	20240201	6910	-32.13	20230525	3500	34.00	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
85	20240315	130752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4695	-40	5	-0.84	563766215	119945	43.91	4735	4780	4635	6150	3315	4735	4699.06	1.84	0	7815	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	772	2.82	0.66	12	0.73	1665.00	7123.00	6910	20230525	-32.05	3500	20230328	34.14	5240	-10.40	20240223	4000	17.38	20240201	6910	-32.05	20230525	3500	34.14	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
86	20240315	120751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4710	-25	5	-0.53	501490100	106650	39.04	4735	4780	4635	6150	3315	4735	4700.98	1.84	0	7106	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	775	2.83	0.66	12	0.65	1665.00	7123.00	6910	20230525	-31.84	3500	20230328	34.57	5240	-10.11	20240223	4000	17.75	20240201	6910	-31.84	20230525	3500	34.57	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
87	20240315	110748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4730	-5	5	-0.11	428108955	91026	33.32	4735	4780	4635	6150	3315	4735	4701.75	1.84	0	6370	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	778	2.84	0.66	12	0.55	1665.00	7123.00	6910	20230525	-31.55	3500	20230328	35.14	5240	-9.73	20240223	4000	18.25	20240201	6910	-31.55	20230525	3500	35.14	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
88	20240315	100749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4720	-15	5	-0.32	352623070	74974	27.45	4735	4780	4635	6150	3315	4735	4701.56	1.84	0	615	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	776	2.83	0.66	12	0.46	1665.00	7123.00	6910	20230525	-31.69	3500	20230328	34.86	5240	-9.92	20240223	4000	18.00	20240201	6910	-31.69	20230525	3500	34.86	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
89	20240315	090755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4760	25	2	0.53	111774615	23579	8.63	4735	4780	4710	6150	3315	4735	4741.49	1.84	0	-2410	4885	4810	4745	4670	4605	4777	4637	84	1415	500	3030	5	1	16448909	783	2.86	0.67	12	0.14	1665.00	7123.00	6910	20230525	-31.11	3500	20230328	36.00	5240	-9.16	20240223	4000	19.00	20240201	6910	-31.11	20230525	3500	36.00	20230328	4.53	N	119850	500	83 억		303234	N	N	0	N	00	N
90	20240314	160743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	0	3	0.00	1282085610	270100	38.50	4790	4820	4680	6150	3315	4735	4746.71	1.85	0	-1139	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	779	2.84	0.66	12	1.64	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
91	20240314	150746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4750	15	2	0.32	1134452580	238769	34.03	4790	4820	4680	6150	3315	4735	4751.26	1.85	0	-13742	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	781	2.85	0.67	12	1.45	1665.00	7123.00	6910	20230525	-31.26	3500	20230328	35.71	5240	-9.35	20240223	4000	18.75	20240201	6910	-31.26	20230525	3500	35.71	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
92	20240314	140745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4745	10	2	0.21	1026626785	216015	30.79	4790	4820	4680	6150	3315	4735	4752.57	1.85	0	-22377	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	781	2.85	0.67	12	1.31	1665.00	7123.00	6910	20230525	-31.33	3500	20230328	35.57	5240	-9.45	20240223	4000	18.62	20240201	6910	-31.33	20230525	3500	35.57	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
93	20240314	130742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4705	-30	5	-0.63	915812150	192461	27.43	4790	4820	4695	6150	3315	4735	4758.43	1.85	0	-20251	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	774	2.83	0.66	12	1.17	1665.00	7123.00	6910	20230525	-31.91	3500	20230328	34.43	5240	-10.21	20240223	4000	17.62	20240201	6910	-31.91	20230525	3500	34.43	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
94	20240314	120743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4710	-25	5	-0.53	830677310	174405	24.86	4790	4820	4700	6150	3315	4735	4762.92	1.85	0	-18338	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	775	2.83	0.66	12	1.06	1665.00	7123.00	6910	20230525	-31.84	3500	20230328	34.57	5240	-10.11	20240223	4000	17.75	20240201	6910	-31.84	20230525	3500	34.57	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
95	20240314	110744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4750	15	2	0.32	744133285	156095	22.25	4790	4820	4700	6150	3315	4735	4767.18	1.85	0	-17837	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	781	2.85	0.67	12	0.95	1665.00	7123.00	6910	20230525	-31.26	3500	20230328	35.71	5240	-9.35	20240223	4000	18.75	20240201	6910	-31.26	20230525	3500	35.71	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
96	20240314	100749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	0	3	0.00	542936440	113816	16.22	4790	4820	4725	6150	3315	4735	4770.30	1.85	0	-14896	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	779	2.84	0.66	12	0.69	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
97	20240314	090746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	50	2	1.06	119864535	25137	3.58	4790	4800	4735	6150	3315	4735	4768.45	1.85	0	4496	4938	4836	4758	4656	4578	4797	4617	84	1415	500	3030	5	1	16448909	787	2.87	0.67	12	0.15	1665.00	7123.00	6910	20230525	-30.75	3500	20230328	36.71	5240	-8.68	20240223	4000	19.62	20240201	6910	-30.75	20230525	3500	36.71	20230328	4.33	N	119850	500	83 억		304378	N	N	0	N	00	N
98	20240313	160736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	15	2	0.32	3331056500	697085	18.19	4765	4860	4680	6130	3305	4720	4778.59	1.96	0	-12677	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	779	2.84	0.66	12	4.24	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
99	20240313	150737	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	15	2	0.32	3258143840	681672	17.78	4765	4860	4680	6130	3305	4720	4779.64	1.96	0	-13195	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	779	2.84	0.66	12	4.14	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
100	20240313	140742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4725	5	2	0.11	3174052095	663823	17.32	4765	4860	4680	6130	3305	4720	4781.47	1.96	0	-15663	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	777	2.84	0.66	12	4.04	1665.00	7123.00	6910	20230525	-31.62	3500	20230328	35.00	5240	-9.83	20240223	4000	18.12	20240201	6910	-31.62	20230525	3500	35.00	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
101	20240313	130743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4780	60	2	1.27	2921417450	610302	15.92	4765	4860	4680	6130	3305	4720	4786.84	1.96	0	-24073	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	786	2.87	0.67	12	3.71	1665.00	7123.00	6910	20230525	-30.82	3500	20230328	36.57	5240	-8.78	20240223	4000	19.50	20240201	6910	-30.82	20230525	3500	36.57	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
102	20240313	120739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4775	55	2	1.17	2699542850	563643	14.71	4765	4860	4680	6130	3305	4720	4789.46	1.96	0	-28457	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	785	2.87	0.67	12	3.43	1665.00	7123.00	6910	20230525	-30.90	3500	20230328	36.43	5240	-8.87	20240223	4000	19.38	20240201	6910	-30.90	20230525	3500	36.43	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
103	20240313	110736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4785	65	2	1.38	1257495160	264668	6.91	4765	4800	4680	6130	3305	4720	4751.22	1.96	0	33815	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	787	2.87	0.67	12	1.61	1665.00	7123.00	6910	20230525	-30.75	3500	20230328	36.71	5240	-8.68	20240223	4000	19.62	20240201	6910	-30.75	20230525	3500	36.71	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
104	20240313	100734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4770	50	2	1.06	885104510	186762	4.87	4765	4770	4680	6130	3305	4720	4739.21	1.96	0	27572	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	785	2.86	0.67	12	1.14	1665.00	7123.00	6910	20230525	-30.97	3500	20230328	36.29	5240	-8.97	20240223	4000	19.25	20240201	6910	-30.97	20230525	3500	36.29	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
105	20240313	090740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	15	2	0.32	355822535	75224	1.96	4765	4770	4680	6130	3305	4720	4730.17	1.96	0	-773	5480	5100	4860	4480	4240	5290	4670	84	1410	500	3020	5	1	16448909	779	2.84	0.66	12	0.46	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.39	N	119850	500	83 억		322701	N	N	0	N	00	N
106	20240312	160728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4720	50	2	1.07	18805270155	3826529	434.67	4665	5240	4620	6070	3270	4670	4914.48	2.75	0	-130662	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	776	2.83	0.66	12	23.26	1665.00	7123.00	6910	20230525	-31.69	3500	20230328	34.86	5240	0.00	20240223	4000	18.00	20240201	6910	-31.69	20230525	3500	34.86	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
107	20240312	150728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4705	35	2	0.75	18478984725	3757373	426.81	4665	5240	4620	6070	3270	4670	4918.06	2.75	0	-133373	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	774	2.83	0.66	12	22.84	1665.00	7123.00	6910	20230525	-31.91	3500	20230328	34.43	5240	0.00	20240223	4000	17.62	20240201	6910	-31.91	20230525	3500	34.43	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
108	20240312	140721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4680	10	2	0.21	18072827620	3670572	416.95	4665	5240	4620	6070	3270	4670	4923.71	2.75	0	-143118	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	770	2.81	0.66	12	22.31	1665.00	7123.00	6910	20230525	-32.27	3500	20230328	33.71	5240	0.00	20240223	4000	17.00	20240201	6910	-32.27	20230525	3500	33.71	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
109	20240312	130653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4710	40	2	0.86	17519486900	3552515	403.54	4665	5240	4620	6070	3270	4670	4931.58	2.75	0	-160990	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	775	2.83	0.66	12	21.60	1665.00	7123.00	6910	20230525	-31.84	3500	20230328	34.57	5240	0.00	20240223	4000	17.75	20240201	6910	-31.84	20230525	3500	34.57	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
110	20240312	120730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4715	45	2	0.96	16771783250	3393385	385.47	4665	5240	4620	6070	3270	4670	4942.50	2.75	0	-172008	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	776	2.83	0.66	12	20.63	1665.00	7123.00	6910	20230525	-31.77	3500	20230328	34.71	5240	0.00	20240223	4000	17.88	20240201	6910	-31.77	20230525	3500	34.71	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
111	20240312	110729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5020	350	2	7.49	5252870640	1059411	120.34	4665	5130	4620	6070	3270	4670	4958.31	2.75	0	-53014	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	10	1	16448909	826	3.02	0.70	12	6.44	1665.00	7123.00	6910	20230525	-27.35	3500	20230328	43.43	5240	-4.20	20240223	4000	25.50	20240201	6910	-27.35	20230525	3500	43.43	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
112	20240312	100728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4685	15	2	0.32	201791340	43346	4.92	4665	4720	4620	6070	3270	4670	4655.35	2.75	0	5214	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	771	2.81	0.66	12	0.26	1665.00	7123.00	6910	20230525	-32.20	3500	20230328	33.86	5240	-10.59	20240223	4000	17.12	20240201	6910	-32.20	20230525	3500	33.86	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
113	20240312	090728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4655	-15	5	-0.32	77776050	16641	1.89	4665	4720	4630	6070	3270	4670	4673.77	2.75	0	4508	5153	4911	4708	4466	4263	5032	4587	84	1400	500	2980	5	1	16448909	766	2.80	0.65	12	0.10	1665.00	7123.00	6910	20230525	-32.63	3500	20230328	33.00	5240	-11.16	20240223	4000	16.38	20240201	6910	-32.63	20230525	3500	33.00	20230328	4.41	N	119850	500	83 억		453044	N	N	0	N	00	N
114	20240311	160726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4670	90	2	1.97	4185352070	877415	943.22	4580	4950	4505	5950	3210	4580	4770.22	2.98	0	-37201	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	768	2.80	0.66	12	5.33	1665.00	7123.00	6910	20230525	-32.42	3500	20230328	33.43	5240	-10.88	20240223	4000	16.75	20240201	6910	-32.42	20230525	3500	33.43	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
115	20240311	150725	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4665	85	2	1.86	4095945525	858218	922.59	4580	4950	4505	5950	3210	4580	4772.62	2.98	0	-40067	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	767	2.80	0.65	12	5.22	1665.00	7123.00	6910	20230525	-32.49	3500	20230328	33.29	5240	-10.97	20240223	4000	16.62	20240201	6910	-32.49	20230525	3500	33.29	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
116	20240311	140723	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4705	125	2	2.73	3898531005	815962	877.16	4580	4950	4505	5950	3210	4580	4777.83	2.98	0	-42590	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	774	2.83	0.66	12	4.96	1665.00	7123.00	6910	20230525	-31.91	3500	20230328	34.43	5240	-10.21	20240223	4000	17.62	20240201	6910	-31.91	20230525	3500	34.43	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
117	20240311	130724	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4710	130	2	2.84	3579771685	748706	804.86	4580	4950	4505	5950	3210	4580	4781.28	2.98	0	-52799	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	775	2.83	0.66	12	4.55	1665.00	7123.00	6910	20230525	-31.84	3500	20230328	34.57	5240	-10.11	20240223	4000	17.75	20240201	6910	-31.84	20230525	3500	34.57	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
118	20240311	120726	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4735	155	2	3.38	3332805060	696250	748.47	4580	4950	4505	5950	3210	4580	4786.79	2.98	0	-66536	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	779	2.84	0.66	12	4.23	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5240	-9.64	20240223	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
119	20240311	110721	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4685	105	2	2.29	722181830	154395	165.98	4580	4755	4505	5950	3210	4580	4677.49	2.98	0	5095	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	771	2.81	0.66	12	0.94	1665.00	7123.00	6910	20230525	-32.20	3500	20230328	33.86	5240	-10.59	20240223	4000	17.12	20240201	6910	-32.20	20230525	3500	33.86	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
120	20240311	100714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4715	135	2	2.95	481120865	103301	111.05	4580	4745	4505	5950	3210	4580	4657.47	2.98	0	3908	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	776	2.83	0.66	12	0.63	1665.00	7123.00	6910	20230525	-31.77	3500	20230328	34.71	5240	-10.02	20240223	4000	17.88	20240201	6910	-31.77	20230525	3500	34.71	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
121	20240311	090717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4520	-60	5	-1.31	26580230	5861	6.30	4580	4580	4505	5950	3210	4580	4535.10	2.98	0	204	4636	4607	4556	4527	4476	4622	4542	84	1370	500	2930	5	1	16448909	743	2.71	0.63	12	0.04	1665.00	7123.00	6910	20230525	-34.59	3500	20230328	29.14	5240	-13.74	20240223	4000	13.00	20240201	6910	-34.59	20230525	3500	29.14	20230328	4.27	N	119850	500	83 억		490874	N	N	0	N	00	N
122	20240308	160722	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4580	70	2	1.55	421506035	92604	71.55	4525	4585	4505	5860	3160	4510	4551.61	3.05	0	-10926	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	753	2.75	0.64	12	0.56	1665.00	7123.00	6910	20230525	-33.72	3500	20230328	30.86	5240	-12.60	20240223	4000	14.50	20240201	6910	-33.72	20230525	3500	30.86	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
123	20240308	150720	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	45	2	1.00	397557980	87361	67.50	4525	4585	4505	5860	3160	4510	4550.75	3.05	0	-8045	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	749	2.74	0.64	12	0.53	1665.00	7123.00	6910	20230525	-34.08	3500	20230328	30.14	5240	-13.07	20240223	4000	13.88	20240201	6910	-34.08	20230525	3500	30.14	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
124	20240308	140717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4535	25	2	0.55	352128100	77380	59.79	4525	4585	4505	5860	3160	4510	4550.63	3.05	0	-5986	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	746	2.72	0.64	12	0.47	1665.00	7123.00	6910	20230525	-34.37	3500	20230328	29.57	5240	-13.45	20240223	4000	13.38	20240201	6910	-34.37	20230525	3500	29.57	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
125	20240308	130714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4545	35	2	0.78	310601440	68192	52.69	4525	4585	4510	5860	3160	4510	4554.81	3.05	0	-629	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	748	2.73	0.64	12	0.41	1665.00	7123.00	6910	20230525	-34.23	3500	20230328	29.86	5240	-13.26	20240223	4000	13.62	20240201	6910	-34.23	20230525	3500	29.86	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
126	20240308	120715	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	60	2	1.33	269188460	59081	45.65	4525	4585	4510	5860	3160	4510	4556.26	3.05	0	3707	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	752	2.74	0.64	12	0.36	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
127	20240308	110717	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	60	2	1.33	226240980	49655	38.37	4525	4585	4510	5860	3160	4510	4556.26	3.05	0	7792	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	752	2.74	0.64	12	0.30	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
128	20240308	100711	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4570	60	2	1.33	125278760	27557	21.29	4525	4580	4510	5860	3160	4510	4546.17	3.05	0	3798	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	752	2.74	0.64	12	0.17	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
129	20240308	090712	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	45	2	1.00	25915720	5712	4.41	4525	4555	4510	5860	3160	4510	4537.07	3.05	0	2358	4600	4555	4485	4440	4370	4577	4462	84	1350	500	2880	5	1	16448909	749	2.74	0.64	12	0.03	1665.00	7123.00	6910	20230525	-34.08	3500	20230328	30.14	5240	-13.07	20240223	4000	13.88	20240201	6910	-34.08	20230525	3500	30.14	20230328	4.29	N	119850	500	83 억		502071	N	N	0	N	00	N
130	20240307	160713	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4510	50	2	1.12	575286055	128901	205.75	4490	4530	4415	5790	3125	4460	4462.54	2.97	0	13916	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	742	2.71	0.63	12	0.78	1665.00	7123.00	6910	20230525	-34.73	3500	20230328	28.86	5240	-13.93	20240223	4000	12.75	20240201	6910	-34.73	20230525	3500	28.86	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
131	20240307	150655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	0	3	0.00	543661935	121868	194.53	4490	4530	4415	5790	3125	4460	4461.07	2.97	0	14678	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	734	2.68	0.63	12	0.74	1665.00	7123.00	6910	20230525	-35.46	3500	20230328	27.43	5240	-14.89	20240223	4000	11.50	20240201	6910	-35.46	20230525	3500	27.43	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
132	20240307	140703	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4495	35	2	0.78	484806780	108712	173.53	4490	4530	4415	5790	3125	4460	4459.55	2.97	0	16177	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	739	2.70	0.63	12	0.66	1665.00	7123.00	6910	20230525	-34.95	3500	20230328	28.43	5240	-14.22	20240223	4000	12.38	20240201	6910	-34.95	20230525	3500	28.43	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
133	20240307	130705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4485	25	2	0.56	457642860	102655	163.86	4490	4530	4415	5790	3125	4460	4458.07	2.97	0	15195	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	738	2.69	0.63	12	0.62	1665.00	7123.00	6910	20230525	-35.09	3500	20230328	28.14	5240	-14.41	20240223	4000	12.12	20240201	6910	-35.09	20230525	3500	28.14	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
134	20240307	120708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4480	20	2	0.45	428601430	96172	153.51	4490	4530	4415	5790	3125	4460	4456.61	2.97	0	11796	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	737	2.69	0.63	12	0.58	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5240	-14.50	20240223	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
135	20240307	110714	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4430	-30	5	-0.67	356409440	80026	127.74	4490	4530	4415	5790	3125	4460	4453.67	2.97	0	4370	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	729	2.66	0.62	12	0.49	1665.00	7123.00	6910	20230525	-35.89	3500	20230328	26.57	5240	-15.46	20240223	4000	10.75	20240201	6910	-35.89	20230525	3500	26.57	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
136	20240307	100708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4415	-45	5	-1.01	260186635	58284	93.03	4490	4530	4415	5790	3125	4460	4464.12	2.97	0	-10101	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	726	2.65	0.62	12	0.35	1665.00	7123.00	6910	20230525	-36.11	3500	20230328	26.14	5240	-15.74	20240223	4000	10.38	20240201	6910	-36.11	20230525	3500	26.14	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
137	20240307	090710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4475	15	2	0.34	12615215	2806	4.48	4490	4530	4470	5790	3125	4460	4495.80	2.97	0	-2136	4586	4522	4476	4412	4366	4500	4390	84	1330	500	2850	5	1	16448909	736	2.69	0.63	12	0.02	1665.00	7123.00	6910	20230525	-35.24	3500	20230328	27.86	5240	-14.60	20240223	4000	11.88	20240201	6910	-35.24	20230525	3500	27.86	20230328	4.34	N	119850	500	83 억		488155	N	N	0	N	00	N
138	20240306	160705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4460	-50	5	-1.11	278908295	62348	68.21	4470	4540	4430	5860	3160	4510	4473.41	3.05	0	-13837	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	734	2.68	0.63	12	0.38	1665.00	7123.00	6910	20230525	-35.46	3500	20230328	27.43	5240	-14.89	20240223	4000	11.50	20240201	6910	-35.46	20230525	3500	27.43	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
139	20240306	150705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4480	-30	5	-0.67	220317940	49181	53.80	4470	4540	4450	5860	3160	4510	4479.74	3.05	0	-14567	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	737	2.69	0.63	12	0.30	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5240	-14.50	20240223	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
140	20240306	140709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4455	-55	5	-1.22	190467340	42488	46.48	4470	4540	4450	5860	3160	4510	4482.85	3.05	0	-12578	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	733	2.68	0.63	12	0.26	1665.00	7123.00	6910	20230525	-35.53	3500	20230328	27.29	5240	-14.98	20240223	4000	11.38	20240201	6910	-35.53	20230525	3500	27.29	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
141	20240306	130710	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4465	-45	5	-1.00	138783220	30900	33.80	4470	4540	4455	5860	3160	4510	4491.37	3.05	0	-8219	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	734	2.68	0.63	12	0.19	1665.00	7123.00	6910	20230525	-35.38	3500	20230328	27.57	5240	-14.79	20240223	4000	11.62	20240201	6910	-35.38	20230525	3500	27.57	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
142	20240306	120708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4490	-20	5	-0.44	100854305	22428	24.54	4470	4540	4455	5860	3160	4510	4496.80	3.05	0	-2431	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	739	2.70	0.63	12	0.14	1665.00	7123.00	6910	20230525	-35.02	3500	20230328	28.29	5240	-14.31	20240223	4000	12.25	20240201	6910	-35.02	20230525	3500	28.29	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
143	20240306	110705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4515	5	2	0.11	67222010	14933	16.34	4470	4540	4455	5860	3160	4510	4501.57	3.05	0	-2454	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	743	2.71	0.63	12	0.09	1665.00	7123.00	6910	20230525	-34.66	3500	20230328	29.00	5240	-13.84	20240223	4000	12.88	20240201	6910	-34.66	20230525	3500	29.00	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
144	20240306	100652	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4535	25	2	0.55	44273310	9842	10.77	4470	4535	4455	5860	3160	4510	4498.41	3.05	0	-1914	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	746	2.72	0.64	12	0.06	1665.00	7123.00	6910	20230525	-34.37	3500	20230328	29.57	5240	-13.45	20240223	4000	13.38	20240201	6910	-34.37	20230525	3500	29.57	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
145	20240306	090705	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4490	-20	5	-0.44	13957150	3125	3.42	4470	4510	4455	5860	3160	4510	4466.29	3.05	0	-33	4686	4597	4541	4452	4396	4570	4425	84	1350	500	2880	5	1	16448909	739	2.70	0.63	12	0.02	1665.00	7123.00	6910	20230525	-35.02	3500	20230328	28.29	5240	-14.31	20240223	4000	12.25	20240201	6910	-35.02	20230525	3500	28.29	20230328	4.38	N	119850	500	83 억		501992	N	N	6	N	00	N
146	20240305	160701	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4510	-70	5	-1.53	408063265	90339	51.48	4600	4630	4485	5950	3210	4580	4517.02	3.24	0	-31448	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	742	2.71	0.63	12	0.55	1665.00	7123.00	6910	20230525	-34.73	3500	20230328	28.86	5240	-13.93	20240223	4000	12.75	20240201	6910	-34.73	20230525	3500	28.86	20230328	4.33	N	119850	500	83 억		533440	N	N	6	N	00	N
147	20240305	150700	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4505	-75	5	-1.64	383397515	84854	48.35	4600	4630	4485	5950	3210	4580	4518.32	3.24	0	-29836	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	741	2.71	0.63	12	0.52	1665.00	7123.00	6910	20230525	-34.80	3500	20230328	28.71	5240	-14.03	20240223	4000	12.62	20240201	6910	-34.80	20230525	3500	28.71	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
148	20240305	140654	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4500	-80	5	-1.75	351876180	77845	44.36	4600	4630	4485	5950	3210	4580	4520.22	3.24	0	-26898	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	740	2.70	0.63	12	0.47	1665.00	7123.00	6910	20230525	-34.88	3500	20230328	28.57	5240	-14.12	20240223	4000	12.50	20240201	6910	-34.88	20230525	3500	28.57	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
149	20240305	130653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	-50	5	-1.09	282510955	62466	35.59	4600	4630	4485	5950	3210	4580	4522.64	3.24	0	-15187	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	745	2.72	0.64	12	0.38	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5240	-13.55	20240223	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
150	20240305	120655	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4530	-50	5	-1.09	234901970	51945	29.60	4600	4630	4485	5950	3210	4580	4522.13	3.24	0	-8791	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	745	2.72	0.64	12	0.32	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5240	-13.55	20240223	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
151	20240305	110657	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4505	-75	5	-1.64	191198770	42235	24.07	4600	4630	4485	5950	3210	4580	4527.02	3.24	0	-5234	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	741	2.71	0.63	12	0.26	1665.00	7123.00	6910	20230525	-34.80	3500	20230328	28.71	5240	-14.03	20240223	4000	12.62	20240201	6910	-34.80	20230525	3500	28.71	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
152	20240305	100652	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4560	-20	5	-0.44	135638975	29919	17.05	4600	4630	4485	5950	3210	4580	4533.54	3.24	0	-4377	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	750	2.74	0.64	12	0.18	1665.00	7123.00	6910	20230525	-34.01	3500	20230328	30.29	5240	-12.98	20240223	4000	14.00	20240201	6910	-34.01	20230525	3500	30.29	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
153	20240305	090653	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4520	-60	5	-1.31	62726080	13822	7.88	4600	4630	4505	5950	3210	4580	4538.13	3.24	0	-1054	4803	4691	4573	4461	4343	4747	4517	84	1370	500	2930	5	1	16448909	743	2.71	0.63	12	0.08	1665.00	7123.00	6910	20230525	-34.59	3500	20230328	29.14	5240	-13.74	20240223	4000	13.00	20240201	6910	-34.59	20230525	3500	29.14	20230328	4.33	N	119850	500	83 억		533440	N	N	13	N	00	N
154	20240304	160656	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4580	90	2	2.00	800978840	174960	169.47	4485	4685	4455	5830	3145	4490	4578.07	3.18	0	10433	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	753	2.75	0.64	12	1.06	1665.00	7123.00	6910	20230525	-33.72	3500	20230328	30.86	5240	-12.60	20240223	4000	14.50	20240201	6910	-33.72	20230525	3500	30.86	20230328	4.32	N	119850	500	83 억		522969	N	N	13	N	00	N
155	20240304	150651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4575	85	2	1.89	728154510	158983	153.99	4485	4685	4455	5830	3145	4490	4580.08	3.18	0	3852	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	753	2.75	0.64	12	0.97	1665.00	7123.00	6910	20230525	-33.79	3500	20230328	30.71	5240	-12.69	20240223	4000	14.38	20240201	6910	-33.79	20230525	3500	30.71	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N
156	20240304	140619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4605	115	2	2.56	697854835	152342	147.56	4485	4685	4455	5830	3145	4490	4580.84	3.18	0	2168	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	757	2.77	0.65	12	0.93	1665.00	7123.00	6910	20230525	-33.36	3500	20230328	31.57	5240	-12.12	20240223	4000	15.12	20240201	6910	-33.36	20230525	3500	31.57	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N
157	20240304	130647	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4620	130	2	2.90	546340090	119581	115.83	4485	4685	4455	5830	3145	4490	4568.79	3.18	0	9656	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	760	2.77	0.65	12	0.73	1665.00	7123.00	6910	20230525	-33.14	3500	20230328	32.00	5240	-11.83	20240223	4000	15.50	20240201	6910	-33.14	20230525	3500	32.00	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N
158	20240304	120623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4580	90	2	2.00	391711800	86279	83.57	4485	4635	4455	5830	3145	4490	4540.06	3.18	0	16715	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	753	2.75	0.64	12	0.52	1665.00	7123.00	6910	20230525	-33.72	3500	20230328	30.86	5240	-12.60	20240223	4000	14.50	20240201	6910	-33.72	20230525	3500	30.86	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N
159	20240304	110642	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4555	65	2	1.45	251618500	55757	54.01	4485	4555	4455	5830	3145	4490	4512.77	3.18	0	17250	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	749	2.74	0.64	12	0.34	1665.00	7123.00	6910	20230525	-34.08	3500	20230328	30.14	5240	-13.07	20240223	4000	13.88	20240201	6910	-34.08	20230525	3500	30.14	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N
160	20240304	100642	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4520	30	2	0.67	157236340	34960	33.86	4485	4535	4455	5830	3145	4490	4497.61	3.18	0	16400	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	743	2.71	0.63	12	0.21	1665.00	7123.00	6910	20230525	-34.59	3500	20230328	29.14	5240	-13.74	20240223	4000	13.00	20240201	6910	-34.59	20230525	3500	29.14	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N
161	20240304	090644	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	4510	20	2	0.45	61957150	13786	13.35	4485	4515	4485	5830	3145	4490	4494.21	3.18	0	8709	4643	4566	4513	4436	4383	4540	4410	84	1340	500	2870	5	1	16448909	742	2.71	0.63	12	0.08	1665.00	7123.00	6910	20230525	-34.73	3500	20230328	28.86	5240	-13.93	20240223	4000	12.75	20240201	6910	-34.73	20230525	3500	28.86	20230328	4.32	N	119850	500	83 억		522969	N	N	20	N	00	N