KissMeData/307180/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	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2765	-15	5	-0.54	150545405	54464	145.65	2735	2830	2735	3610	1950	2780	2764.13	0.67	0	5412	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	738	-3.85	12.51	12	0.20	-719.00	221.00	4885	20230801	-43.40	2735	20240329	1.10	3635	-23.93	20240103	2735	1.10	20240329	4885	-43.40	20230801	2735	1.10	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
3	20240329	151115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2770	-10	5	-0.36	135033780	48831	130.59	2735	2830	2735	3610	1950	2780	2765.33	0.67	0	5689	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	740	-3.85	12.53	12	0.18	-719.00	221.00	4885	20230801	-43.30	2735	20240329	1.28	3635	-23.80	20240103	2735	1.28	20240329	4885	-43.30	20230801	2735	1.28	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
4	20240329	141110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2765	-15	5	-0.54	126076815	45596	121.93	2735	2830	2735	3610	1950	2780	2765.08	0.67	0	6162	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	738	-3.85	12.51	12	0.17	-719.00	221.00	4885	20230801	-43.40	2735	20240329	1.10	3635	-23.93	20240103	2735	1.10	20240329	4885	-43.40	20230801	2735	1.10	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
5	20240329	131053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2785	5	2	0.18	100362795	36305	97.09	2735	2830	2735	3610	1950	2780	2764.43	0.67	0	6606	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	744	-3.87	12.60	12	0.14	-719.00	221.00	4885	20230801	-42.99	2735	20240329	1.83	3635	-23.38	20240103	2735	1.83	20240329	4885	-42.99	20230801	2735	1.83	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
6	20240329	121105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2795	15	2	0.54	97197600	35162	94.03	2735	2830	2735	3610	1950	2780	2764.28	0.67	0	6642	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	746	-3.89	12.65	12	0.13	-719.00	221.00	4885	20230801	-42.78	2735	20240329	2.19	3635	-23.11	20240103	2735	2.19	20240329	4885	-42.78	20230801	2735	2.19	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
7	20240329	111051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2775	-5	5	-0.18	80131905	29008	77.57	2735	2830	2735	3610	1950	2780	2762.41	0.67	0	4643	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	741	-3.86	12.56	12	0.11	-719.00	221.00	4885	20230801	-43.19	2735	20240329	1.46	3635	-23.66	20240103	2735	1.46	20240329	4885	-43.19	20230801	2735	1.46	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
8	20240329	101051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	20	2	0.72	68281630	24769	66.24	2735	2830	2735	3610	1950	2780	2756.74	0.67	0	4669	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	748	-3.89	12.67	12	0.09	-719.00	221.00	4885	20230801	-42.68	2735	20240329	2.38	3635	-22.97	20240103	2735	2.38	20240329	4885	-42.68	20230801	2735	2.38	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
9	20240329	091051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2765	-15	5	-0.54	44659775	16281	43.54	2735	2790	2735	3610	1950	2780	2743.06	0.67	0	2421	2870	2825	2790	2745	2710	2820	2740	27	830	100	1940	5	1	26701698	738	-3.85	12.51	12	0.06	-719.00	221.00	4885	20230801	-43.40	2735	20240329	1.10	3635	-23.93	20240103	2735	1.10	20240329	4885	-43.40	20230801	2735	1.10	20240329	0.08	N	307180	100	26 억		178567	N	N	0	N	00	N
10	20240328	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2780	0	3	0.00	103602540	37394	76.01	2780	2835	2755	3610	1950	2780	2770.57	0.68	0	-631	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	742	-3.87	12.58	12	0.14	-719.00	221.00	4885	20230801	-43.09	2755	20240328	0.91	3635	-23.52	20240103	2755	0.91	20240328	4885	-43.09	20230801	2755	0.91	20240328	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
11	20240328	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2760	-20	5	-0.72	94805015	34219	69.56	2780	2835	2755	3610	1950	2780	2770.54	0.68	0	-432	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	737	-3.84	12.49	12	0.13	-719.00	221.00	4885	20230801	-43.50	2755	20240328	0.18	3635	-24.07	20240103	2755	0.18	20240328	4885	-43.50	20230801	2755	0.18	20240328	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
12	20240328	141047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2785	5	2	0.18	79549545	28709	58.36	2780	2835	2755	3610	1950	2780	2770.89	0.68	0	229	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	744	-3.87	12.60	12	0.11	-719.00	221.00	4885	20230801	-42.99	2755	20240328	1.09	3635	-23.38	20240103	2755	1.09	20240328	4885	-42.99	20230801	2755	1.09	20240328	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
13	20240328	131047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2765	-15	5	-0.54	56856540	20505	41.68	2780	2835	2755	3610	1950	2780	2772.81	0.68	0	23	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	738	-3.85	12.51	12	0.08	-719.00	221.00	4885	20230801	-43.40	2755	20240328	0.36	3635	-23.93	20240103	2755	0.36	20240328	4885	-43.40	20230801	2755	0.36	20240328	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
14	20240328	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2760	-20	5	-0.72	38863820	13996	28.45	2780	2835	2760	3610	1950	2780	2776.78	0.68	0	191	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	737	-3.84	12.49	12	0.05	-719.00	221.00	4885	20230801	-43.50	2760	20240328	0.00	3635	-24.07	20240103	2760	0.00	20240328	4885	-43.50	20230801	2760	0.00	20240328	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
15	20240328	111056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2785	5	2	0.18	32567555	11722	23.83	2780	2835	2760	3610	1950	2780	2778.33	0.68	0	662	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	744	-3.87	12.60	12	0.04	-719.00	221.00	4885	20230801	-42.99	2760	20240328	0.91	3635	-23.38	20240103	2760	0.91	20240328	4885	-42.99	20230801	2760	0.91	20240328	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
16	20240328	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	20	2	0.72	10843725	3892	7.91	2780	2835	2770	3610	1950	2780	2786.16	0.68	0	-795	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	748	-3.89	12.67	12	0.01	-719.00	221.00	4885	20230801	-42.68	2760	20240327	1.45	3635	-22.97	20240103	2760	1.45	20240327	4885	-42.68	20230801	2760	1.45	20240327	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
17	20240328	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	0	3	0.00	792300	285	0.58	2780	2780	2780	3610	1950	2780	2780.00	0.68	0	-35	2873	2826	2793	2746	2713	2850	2770	27	830	100	1940	5	1	26701698	742	-3.87	12.58	12	0.00	-719.00	221.00	4885	20230801	-43.09	2760	20240327	0.72	3635	-23.52	20240103	2760	0.72	20240327	4885	-43.09	20230801	2760	0.72	20240327	0.15	N	307180	100	26 억		182178	N	N	0	N	00	N
18	20240327	161105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2780	-10	5	-0.36	133406530	47765	97.69	2775	2840	2760	3625	1955	2790	2792.98	0.72	0	-7044	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	742	33.90	4.17	12	0.18	82.00	666.00	4885	20230801	-43.09	2760	20240327	0.72	3635	-23.52	20240103	2760	0.72	20240327	4885	-43.09	20230801	2760	0.72	20240327	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
19	20240327	151103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	0	3	0.00	126011105	45107	92.26	2775	2840	2760	3625	1955	2790	2793.60	0.72	0	-6925	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	745	34.02	4.19	12	0.17	82.00	666.00	4885	20230801	-42.89	2760	20240327	1.09	3635	-23.25	20240103	2760	1.09	20240327	4885	-42.89	20230801	2760	1.09	20240327	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
20	20240327	141104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	0	3	0.00	122914725	43999	89.99	2775	2840	2760	3625	1955	2790	2793.58	0.72	0	-6924	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	745	34.02	4.19	12	0.16	82.00	666.00	4885	20230801	-42.89	2760	20240327	1.09	3635	-23.25	20240103	2760	1.09	20240327	4885	-42.89	20230801	2760	1.09	20240327	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
21	20240327	131101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	10	2	0.36	112416995	40233	82.29	2775	2840	2760	3625	1955	2790	2794.15	0.72	0	-6387	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	748	34.15	4.20	12	0.15	82.00	666.00	4885	20230801	-42.68	2760	20240327	1.45	3635	-22.97	20240103	2760	1.45	20240327	4885	-42.68	20230801	2760	1.45	20240327	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
22	20240327	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	0	3	0.00	78878405	28162	57.60	2775	2840	2770	3625	1955	2790	2800.88	0.72	0	-7581	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	745	34.02	4.19	12	0.11	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
23	20240327	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	15	2	0.54	52208605	18581	38.00	2775	2840	2775	3625	1955	2790	2809.78	0.72	0	-7917	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	749	34.21	4.21	12	0.07	82.00	666.00	4885	20230801	-42.58	2765	20240322	1.45	3635	-22.83	20240103	2765	1.45	20240322	4885	-42.58	20230801	2765	1.45	20240322	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
24	20240327	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	20	2	0.72	37446930	13302	27.21	2775	2840	2775	3625	1955	2790	2815.14	0.72	0	-7536	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	750	34.27	4.22	12	0.05	82.00	666.00	4885	20230801	-42.48	2765	20240322	1.63	3635	-22.70	20240103	2765	1.63	20240322	4885	-42.48	20230801	2765	1.63	20240322	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
25	20240327	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	10	2	0.36	4244215	1523	3.12	2775	2830	2775	3625	1955	2790	2786.75	0.72	0	-282	2866	2827	2801	2762	2736	2815	2750	27	835	100	1950	5	1	26701698	748	34.15	4.20	12	0.01	82.00	666.00	4885	20230801	-42.68	2765	20240322	1.27	3635	-22.97	20240103	2765	1.27	20240322	4885	-42.68	20230801	2765	1.27	20240322	0.16	N	307180	100	26 억		193042	N	N	0	N	00	N
26	20240326	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-40	5	-1.41	135686145	48569	102.14	2840	2840	2775	3675	1985	2830	2793.68	0.74	0	-319	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	745	34.02	4.19	12	0.18	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
27	20240326	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-45	5	-1.59	128427530	45964	96.66	2840	2840	2775	3675	1985	2830	2794.09	0.74	0	-319	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	744	33.96	4.18	12	0.17	82.00	666.00	4885	20230801	-42.99	2765	20240322	0.72	3635	-23.38	20240103	2765	0.72	20240322	4885	-42.99	20230801	2765	0.72	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
28	20240326	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-50	5	-1.77	114501225	40961	86.14	2840	2840	2775	3675	1985	2830	2795.37	0.74	0	-212	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	742	33.90	4.17	12	0.15	82.00	666.00	4885	20230801	-43.09	2765	20240322	0.54	3635	-23.52	20240103	2765	0.54	20240322	4885	-43.09	20230801	2765	0.54	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
29	20240326	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-45	5	-1.59	108164765	38687	81.36	2840	2840	2775	3675	1985	2830	2795.89	0.74	0	631	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	744	33.96	4.18	12	0.14	82.00	666.00	4885	20230801	-42.99	2765	20240322	0.72	3635	-23.38	20240103	2765	0.72	20240322	4885	-42.99	20230801	2765	0.72	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
30	20240326	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-40	5	-1.41	73841970	26369	55.45	2840	2840	2785	3675	1985	2830	2800.33	0.74	0	-264	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	745	34.02	4.19	12	0.10	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
31	20240326	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-40	5	-1.41	59809340	21339	44.88	2840	2840	2790	3675	1985	2830	2802.82	0.74	0	-264	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	745	34.02	4.19	12	0.08	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
32	20240326	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-20	5	-0.71	13732390	4879	10.26	2840	2840	2795	3675	1985	2830	2814.59	0.74	0	-1098	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	750	34.27	4.22	12	0.02	82.00	666.00	4885	20230801	-42.48	2765	20240322	1.63	3635	-22.70	20240103	2765	1.63	20240322	4885	-42.48	20230801	2765	1.63	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
33	20240326	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	10	2	0.35	6819140	2418	5.08	2840	2840	2795	3675	1985	2830	2820.16	0.74	0	-1082	2873	2851	2818	2796	2763	2862	2807	27	845	100	1980	5	1	26701698	758	34.63	4.26	12	0.01	82.00	666.00	4885	20230801	-41.86	2765	20240322	2.71	3635	-21.87	20240103	2765	2.71	20240322	4885	-41.86	20230801	2765	2.71	20240322	0.11	N	307180	100	26 억		197261	N	N	0	N	00	N
34	20240325	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	40	2	1.43	132851685	47224	40.77	2790	2840	2785	3625	1955	2790	2813.22	0.76	0	-2477	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	756	34.51	4.25	12	0.18	82.00	666.00	4885	20230801	-42.07	2765	20240322	2.35	3635	-22.15	20240103	2765	2.35	20240322	4885	-42.07	20230801	2765	2.35	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
35	20240325	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	20	2	0.72	104982300	37309	32.21	2790	2840	2785	3625	1955	2790	2813.86	0.76	0	-974	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	750	34.27	4.22	12	0.14	82.00	666.00	4885	20230801	-42.48	2765	20240322	1.63	3635	-22.70	20240103	2765	1.63	20240322	4885	-42.48	20230801	2765	1.63	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
36	20240325	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	20	2	0.72	99967095	35523	30.67	2790	2840	2785	3625	1955	2790	2814.15	0.76	0	-974	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	750	34.27	4.22	12	0.13	82.00	666.00	4885	20230801	-42.48	2765	20240322	1.63	3635	-22.70	20240103	2765	1.63	20240322	4885	-42.48	20230801	2765	1.63	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
37	20240325	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	35	2	1.25	95078030	33787	29.17	2790	2840	2785	3625	1955	2790	2814.04	0.76	0	-1101	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	754	34.45	4.24	12	0.13	82.00	666.00	4885	20230801	-42.17	2765	20240322	2.17	3635	-22.28	20240103	2765	2.17	20240322	4885	-42.17	20230801	2765	2.17	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
38	20240325	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	25	2	0.90	54646940	19507	16.84	2790	2835	2785	3625	1955	2790	2801.40	0.76	0	-497	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	752	34.33	4.23	12	0.07	82.00	666.00	4885	20230801	-42.37	2765	20240322	1.81	3635	-22.56	20240103	2765	1.81	20240322	4885	-42.37	20230801	2765	1.81	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
39	20240325	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	25	2	0.90	52227035	18646	16.10	2790	2835	2785	3625	1955	2790	2800.98	0.76	0	-497	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	752	34.33	4.23	12	0.07	82.00	666.00	4885	20230801	-42.37	2765	20240322	1.81	3635	-22.56	20240103	2765	1.81	20240322	4885	-42.37	20230801	2765	1.81	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
40	20240325	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	0	3	0.00	34563535	12350	10.66	2790	2835	2785	3625	1955	2790	2798.67	0.76	0	-70	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	745	34.02	4.19	12	0.05	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
41	20240325	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-5	5	-0.18	11636080	4166	3.60	2790	2835	2785	3625	1955	2790	2793.11	0.76	0	-45	2860	2825	2795	2760	2730	2810	2745	27	835	100	1950	5	1	26701698	744	33.96	4.18	12	0.02	82.00	666.00	4885	20230801	-42.99	2765	20240322	0.72	3635	-23.38	20240103	2765	0.72	20240322	4885	-42.99	20230801	2765	0.72	20240322	0.13	N	307180	100	26 억		203413	N	N	0	N	00	N
42	20240322	161129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	-25	5	-0.89	321005095	115103	97.02	2805	2830	2765	3655	1975	2815	2788.85	0.85	0	-14290	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	745	34.02	4.19	12	0.43	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
43	20240322	151133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2785	-30	5	-1.07	307014285	110087	92.79	2805	2830	2765	3655	1975	2815	2788.83	0.85	0	-12632	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	744	33.96	4.18	12	0.41	82.00	666.00	4885	20230801	-42.99	2765	20240322	0.72	3635	-23.38	20240103	2765	0.72	20240322	4885	-42.99	20230801	2765	0.72	20240322	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
44	20240322	141119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	-25	5	-0.89	296084825	106163	89.48	2805	2830	2765	3655	1975	2815	2788.96	0.85	0	-12196	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	745	34.02	4.19	12	0.40	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
45	20240322	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	-25	5	-0.89	287570070	103116	86.91	2805	2830	2765	3655	1975	2815	2788.80	0.85	0	-10763	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	745	34.02	4.19	12	0.39	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
46	20240322	121122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	-25	5	-0.89	260509940	93418	78.74	2805	2830	2765	3655	1975	2815	2788.65	0.85	0	-6347	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	745	34.02	4.19	12	0.35	82.00	666.00	4885	20230801	-42.89	2765	20240322	0.90	3635	-23.25	20240103	2765	0.90	20240322	4885	-42.89	20230801	2765	0.90	20240322	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
47	20240322	111129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2820	5	2	0.18	218606185	78338	66.03	2805	2830	2765	3655	1975	2815	2790.55	0.85	0	-2343	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	753	34.39	4.23	12	0.29	82.00	666.00	4885	20230801	-42.27	2765	20240322	1.99	3635	-22.42	20240103	2765	1.99	20240322	4885	-42.27	20230801	2765	1.99	20240322	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
48	20240322	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	5	2	0.18	84100025	30019	25.30	2805	2830	2790	3655	1975	2815	2801.56	0.85	0	-544	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	753	34.39	4.23	12	0.11	82.00	666.00	4885	20230801	-42.27	2780	20240315	1.44	3635	-22.42	20240103	2780	1.44	20240315	4885	-42.27	20230801	2780	1.44	20240315	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
49	20240322	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-5	5	-0.18	10351020	3684	3.11	2805	2825	2795	3655	1975	2815	2809.72	0.85	0	-1078	3008	2911	2848	2751	2688	2880	2720	27	840	100	1970	5	1	26701698	750	34.27	4.22	12	0.01	82.00	666.00	4885	20230801	-42.48	2780	20240315	1.08	3635	-22.70	20240103	2780	1.08	20240315	4885	-42.48	20230801	2780	1.08	20240315	0.11	N	307180	100	26 억		226803	N	N	0	N	00	N
50	20240321	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-55	5	-1.92	335041440	118041	76.75	2910	2945	2785	3730	2010	2870	2838.35	0.96	0	-19973	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	752	34.33	4.23	12	0.44	82.00	666.00	4885	20230801	-42.37	2780	20240315	1.26	3635	-22.56	20240103	2780	1.26	20240315	4885	-42.37	20230801	2780	1.26	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
51	20240321	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-45	5	-1.57	327145425	115239	74.93	2910	2945	2785	3730	2010	2870	2838.84	0.96	0	-19619	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	754	34.45	4.24	12	0.43	82.00	666.00	4885	20230801	-42.17	2780	20240315	1.62	3635	-22.28	20240103	2780	1.62	20240315	4885	-42.17	20230801	2780	1.62	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
52	20240321	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-50	5	-1.74	303098970	106698	69.38	2910	2945	2785	3730	2010	2870	2840.72	0.96	0	-17789	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	753	34.39	4.23	12	0.40	82.00	666.00	4885	20230801	-42.27	2780	20240315	1.44	3635	-22.42	20240103	2780	1.44	20240315	4885	-42.27	20230801	2780	1.44	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
53	20240321	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-45	5	-1.57	284862080	100237	65.18	2910	2945	2785	3730	2010	2870	2841.89	0.96	0	-13115	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	754	34.45	4.24	12	0.38	82.00	666.00	4885	20230801	-42.17	2780	20240315	1.62	3635	-22.28	20240103	2780	1.62	20240315	4885	-42.17	20230801	2780	1.62	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
54	20240321	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-30	5	-1.05	213343245	75096	48.83	2910	2945	2785	3730	2010	2870	2840.94	0.96	0	-10284	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	758	34.63	4.26	12	0.28	82.00	666.00	4885	20230801	-41.86	2780	20240315	2.16	3635	-21.87	20240103	2780	2.16	20240315	4885	-41.86	20230801	2780	2.16	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
55	20240321	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-65	5	-2.26	205520490	72321	47.02	2910	2945	2790	3730	2010	2870	2841.78	0.96	0	-8809	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	749	34.21	4.21	12	0.27	82.00	666.00	4885	20230801	-42.58	2780	20240315	0.90	3635	-22.83	20240103	2780	0.90	20240315	4885	-42.58	20230801	2780	0.90	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
56	20240321	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-25	5	-0.87	96472845	33619	21.86	2910	2945	2845	3730	2010	2870	2869.59	0.96	0	-1836	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	760	34.70	4.27	12	0.13	82.00	666.00	4885	20230801	-41.76	2780	20240315	2.34	3635	-21.73	20240103	2780	2.34	20240315	4885	-41.76	20230801	2780	2.34	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
57	20240321	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	15	2	0.52	16062860	5555	3.61	2910	2945	2875	3730	2010	2870	2891.60	0.96	0	671	2970	2920	2865	2815	2760	2892	2787	27	860	100	2000	5	1	26701698	770	35.18	4.33	12	0.02	82.00	666.00	4885	20230801	-40.94	2780	20240315	3.78	3635	-20.63	20240103	2780	3.78	20240315	4885	-40.94	20230801	2780	3.78	20240315	0.07	N	307180	100	26 억		256276	N	N	0	N	00	N
58	20240320	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-45	5	-1.54	436328530	152287	64.63	2915	2915	2810	3785	2045	2915	2865.17	1.07	0	-16191	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	766	35.00	4.31	12	0.57	82.00	666.00	4885	20230801	-41.25	2780	20240315	3.24	3635	-21.05	20240103	2780	3.24	20240315	4885	-41.25	20230801	2780	3.24	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
59	20240320	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-5	5	-0.17	429563490	149926	63.63	2915	2915	2810	3785	2045	2915	2865.17	1.07	0	-17968	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	777	35.49	4.37	12	0.56	82.00	666.00	4885	20230801	-40.43	2780	20240315	4.68	3635	-19.94	20240103	2780	4.68	20240315	4885	-40.43	20230801	2780	4.68	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
60	20240320	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-20	5	-0.69	354398835	123751	52.52	2915	2915	2810	3785	2045	2915	2863.81	1.07	0	-21165	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	773	35.30	4.35	12	0.46	82.00	666.00	4885	20230801	-40.74	2780	20240315	4.14	3635	-20.36	20240103	2780	4.14	20240315	4885	-40.74	20230801	2780	4.14	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
61	20240320	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-45	5	-1.54	326928785	114200	48.47	2915	2915	2810	3785	2045	2915	2862.77	1.07	0	-24288	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	766	35.00	4.31	12	0.43	82.00	666.00	4885	20230801	-41.25	2780	20240315	3.24	3635	-21.05	20240103	2780	3.24	20240315	4885	-41.25	20230801	2780	3.24	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
62	20240320	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-55	5	-1.89	268455795	93911	39.86	2915	2915	2810	3785	2045	2915	2858.62	1.07	0	-23328	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	764	34.88	4.29	12	0.35	82.00	666.00	4885	20230801	-41.45	2780	20240315	2.88	3635	-21.32	20240103	2780	2.88	20240315	4885	-41.45	20230801	2780	2.88	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
63	20240320	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-50	5	-1.72	221046780	77236	32.78	2915	2915	2815	3785	2045	2915	2861.97	1.07	0	-19890	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	765	34.94	4.30	12	0.29	82.00	666.00	4885	20230801	-41.35	2780	20240315	3.06	3635	-21.18	20240103	2780	3.06	20240315	4885	-41.35	20230801	2780	3.06	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
64	20240320	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-60	5	-2.06	69422110	24167	10.26	2915	2915	2850	3785	2045	2915	2872.60	1.07	0	-2413	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	762	34.82	4.29	12	0.09	82.00	666.00	4885	20230801	-41.56	2780	20240315	2.70	3635	-21.46	20240103	2780	2.70	20240315	4885	-41.56	20230801	2780	2.70	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
65	20240320	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-40	5	-1.37	23652180	8214	3.49	2915	2915	2850	3785	2045	2915	2879.50	1.07	0	2529	3105	3010	2935	2840	2765	3057	2887	27	870	100	2040	5	1	26701698	768	35.06	4.32	12	0.03	82.00	666.00	4885	20230801	-41.15	2780	20240315	3.42	3635	-20.91	20240103	2780	3.42	20240315	4885	-41.15	20230801	2780	3.42	20240315	0.06	N	307180	100	26 억		285520	N	N	0	N	00	N
66	20240319	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-10	5	-0.34	688814080	235527	244.85	2910	3030	2860	3800	2050	2925	2924.56	1.10	0	10514	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	778	35.55	4.38	12	0.88	82.00	666.00	4885	20230801	-40.33	2780	20240315	4.86	3635	-19.81	20240103	2780	4.86	20240315	4885	-40.33	20230801	2780	4.86	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
67	20240319	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-55	5	-1.88	676024300	231093	240.24	2910	3030	2860	3800	2050	2925	2925.33	1.10	0	11253	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	766	35.00	4.31	12	0.87	82.00	666.00	4885	20230801	-41.25	2780	20240315	3.24	3635	-21.05	20240103	2780	3.24	20240315	4885	-41.25	20230801	2780	3.24	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
68	20240319	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-35	5	-1.20	646842010	220980	229.73	2910	3030	2860	3800	2050	2925	2927.15	1.10	0	17960	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	772	35.24	4.34	12	0.83	82.00	666.00	4885	20230801	-40.84	2780	20240315	3.96	3635	-20.50	20240103	2780	3.96	20240315	4885	-40.84	20230801	2780	3.96	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
69	20240319	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-5	5	-0.17	616563980	210494	218.82	2910	3030	2860	3800	2050	2925	2929.13	1.10	0	19860	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	780	35.61	4.38	12	0.79	82.00	666.00	4885	20230801	-40.23	2780	20240315	5.04	3635	-19.67	20240103	2780	5.04	20240315	4885	-40.23	20230801	2780	5.04	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
70	20240319	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-25	5	-0.85	591342995	201834	209.82	2910	3030	2860	3800	2050	2925	2929.85	1.10	0	21566	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	774	35.37	4.35	12	0.76	82.00	666.00	4885	20230801	-40.63	2780	20240315	4.32	3635	-20.22	20240103	2780	4.32	20240315	4885	-40.63	20230801	2780	4.32	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
71	20240319	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-10	5	-0.34	562414415	191878	199.47	2910	3030	2860	3800	2050	2925	2931.11	1.10	0	20083	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	778	35.55	4.38	12	0.72	82.00	666.00	4885	20230801	-40.33	2780	20240315	4.86	3635	-19.81	20240103	2780	4.86	20240315	4885	-40.33	20230801	2780	4.86	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
72	20240319	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-15	5	-0.51	487572855	166287	172.87	2910	3030	2860	3800	2050	2925	2932.12	1.10	0	12228	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	777	35.49	4.37	12	0.62	82.00	666.00	4885	20230801	-40.43	2780	20240315	4.68	3635	-19.94	20240103	2780	4.68	20240315	4885	-40.43	20230801	2780	4.68	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
73	20240319	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-35	5	-1.20	15758955	5442	5.66	2910	2915	2880	3800	2050	2925	2894.80	1.10	0	-1196	3008	2966	2883	2841	2758	2987	2862	27	875	100	2040	5	1	26701698	772	35.24	4.34	12	0.02	82.00	666.00	4885	20230801	-40.84	2780	20240315	3.96	3635	-20.50	20240103	2780	3.96	20240315	4885	-40.84	20230801	2780	3.96	20240315	0.06	N	307180	100	26 억		294043	N	N	0	N	00	N
74	20240318	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	95	2	3.36	274192500	95024	99.30	2820	2925	2800	3675	1985	2830	2885.50	1.08	0	12516	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	781	35.67	4.39	12	0.36	82.00	666.00	4885	20230801	-40.12	2780	20240315	5.22	3635	-19.53	20240103	2780	5.22	20240315	4885	-40.12	20230801	2780	5.22	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
75	20240318	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	85	2	3.00	246325490	85462	89.31	2820	2920	2800	3675	1985	2830	2882.28	1.08	0	15030	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	778	35.55	4.38	12	0.32	82.00	666.00	4885	20230801	-40.33	2780	20240315	4.86	3635	-19.81	20240103	2780	4.86	20240315	4885	-40.33	20230801	2780	4.86	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
76	20240318	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	55	2	1.94	132526925	46216	48.30	2820	2900	2800	3675	1985	2830	2867.56	1.08	0	11430	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	770	35.18	4.33	12	0.17	82.00	666.00	4885	20230801	-40.94	2780	20240315	3.78	3635	-20.63	20240103	2780	3.78	20240315	4885	-40.94	20230801	2780	3.78	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
77	20240318	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	50	2	1.77	99720085	34862	36.43	2820	2900	2800	3675	1985	2830	2860.42	1.08	0	9235	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	769	35.12	4.32	12	0.13	82.00	666.00	4885	20230801	-41.04	2780	20240315	3.60	3635	-20.77	20240103	2780	3.60	20240315	4885	-41.04	20230801	2780	3.60	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
78	20240318	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	30	2	1.06	58436800	20492	21.41	2820	2900	2800	3675	1985	2830	2851.69	1.08	0	2652	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	764	34.88	4.29	12	0.08	82.00	666.00	4885	20230801	-41.45	2780	20240315	2.88	3635	-21.32	20240103	2780	2.88	20240315	4885	-41.45	20230801	2780	2.88	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
79	20240318	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	30	2	1.06	45044420	15802	16.51	2820	2900	2800	3675	1985	2830	2850.55	1.08	0	1102	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	764	34.88	4.29	12	0.06	82.00	666.00	4885	20230801	-41.45	2780	20240315	2.88	3635	-21.32	20240103	2780	2.88	20240315	4885	-41.45	20230801	2780	2.88	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
80	20240318	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	15	2	0.53	31314070	10999	11.49	2820	2900	2800	3675	1985	2830	2846.99	1.08	0	-116	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	760	34.70	4.27	12	0.04	82.00	666.00	4885	20230801	-41.76	2780	20240315	2.34	3635	-21.73	20240103	2780	2.34	20240315	4885	-41.76	20230801	2780	2.34	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
81	20240318	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-5	5	-0.18	7647290	2716	2.84	2820	2830	2800	3675	1985	2830	2815.64	1.08	0	598	2890	2860	2820	2790	2750	2865	2795	27	845	100	1980	5	1	26701698	754	34.45	4.24	12	0.01	82.00	666.00	4885	20230801	-42.17	2780	20240315	1.62	3635	-22.28	20240103	2780	1.62	20240315	4885	-42.17	20230801	2780	1.62	20240315	0.07	N	307180	100	26 억		289707	N	N	0	N	00	N
82	20240315	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2830	0	3	0.00	268630145	95694	136.20	2830	2850	2780	3675	1985	2830	2807.18	1.09	0	5773	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	756	34.51	4.25	12	0.36	82.00	666.00	4885	20230801	-42.07	2780	20240315	1.80	3635	-22.15	20240103	2780	1.80	20240315	4885	-42.07	20230801	2780	1.80	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
83	20240315	151020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2815	-15	5	-0.53	258328445	92043	131.00	2830	2850	2780	3675	1985	2830	2806.61	1.09	0	6081	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	752	34.33	4.23	12	0.34	82.00	666.00	4885	20230801	-42.37	2780	20240315	1.26	3635	-22.56	20240103	2780	1.26	20240315	4885	-42.37	20230801	2780	1.26	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
84	20240315	140954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	-30	5	-1.06	253774080	90417	128.69	2830	2850	2780	3675	1985	2830	2806.71	1.09	0	6035	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	748	34.15	4.20	12	0.34	82.00	666.00	4885	20230801	-42.68	2780	20240315	0.72	3635	-22.97	20240103	2780	0.72	20240315	4885	-42.68	20230801	2780	0.72	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
85	20240315	131050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	-30	5	-1.06	249783805	88994	126.66	2830	2850	2780	3675	1985	2830	2806.75	1.09	0	5994	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	748	34.15	4.20	12	0.33	82.00	666.00	4885	20230801	-42.68	2780	20240315	0.72	3635	-22.97	20240103	2780	0.72	20240315	4885	-42.68	20230801	2780	0.72	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
86	20240315	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2795	-35	5	-1.24	223953030	79748	113.50	2830	2850	2780	3675	1985	2830	2808.26	1.09	0	3121	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	746	34.09	4.20	12	0.30	82.00	666.00	4885	20230801	-42.78	2780	20240315	0.54	3635	-23.11	20240103	2780	0.54	20240315	4885	-42.78	20230801	2780	0.54	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
87	20240315	111047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2835	5	2	0.18	161901670	57654	82.06	2830	2850	2780	3675	1985	2830	2808.16	1.09	0	2375	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	757	34.57	4.26	12	0.22	82.00	666.00	4885	20230801	-41.97	2780	20240315	1.98	3635	-22.01	20240103	2780	1.98	20240315	4885	-41.97	20230801	2780	1.98	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
88	20240315	101051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2830	0	3	0.00	150637070	53683	76.41	2830	2850	2780	3675	1985	2830	2806.05	1.09	0	2645	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	756	34.51	4.25	12	0.20	82.00	666.00	4885	20230801	-42.07	2780	20240315	1.80	3635	-22.15	20240103	2780	1.80	20240315	4885	-42.07	20230801	2780	1.80	20240315	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
89	20240315	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-15	5	-0.53	50576165	17974	25.58	2830	2830	2800	3675	1985	2830	2813.85	1.09	0	-552	2916	2872	2846	2802	2776	2860	2790	27	845	100	1980	5	1	26701698	752	34.33	4.23	12	0.07	82.00	666.00	4885	20230801	-42.37	2785	20231114	1.08	3635	-22.56	20240103	2800	0.54	20240315	4885	-42.37	20230801	2785	1.08	20231114	0.07	N	307180	100	26 억		290923	N	N	0	N	00	N
90	20240314	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-30	5	-1.05	199761590	70258	156.48	2860	2890	2820	3715	2005	2860	2843.26	1.09	0	6518	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	756	34.51	4.25	12	0.26	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
91	20240314	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-30	5	-1.05	199073400	70015	155.94	2860	2890	2820	3715	2005	2860	2843.30	1.09	0	6536	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	756	34.51	4.25	12	0.26	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
92	20240314	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-25	5	-0.87	183049500	64359	143.34	2860	2890	2820	3715	2005	2860	2844.19	1.09	0	7194	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	757	34.57	4.26	12	0.24	82.00	666.00	4885	20230801	-41.97	2785	20231114	1.80	3635	-22.01	20240103	2800	1.25	20240308	4885	-41.97	20230801	2785	1.80	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
93	20240314	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-30	5	-1.05	172170995	60510	134.77	2860	2890	2820	3715	2005	2860	2845.33	1.09	0	7674	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	756	34.51	4.25	12	0.23	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
94	20240314	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-40	5	-1.40	165527480	58158	129.53	2860	2890	2820	3715	2005	2860	2846.17	1.09	0	7608	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	753	34.39	4.23	12	0.22	82.00	666.00	4885	20230801	-42.27	2785	20231114	1.26	3635	-22.42	20240103	2800	0.71	20240308	4885	-42.27	20230801	2785	1.26	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
95	20240314	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-30	5	-1.05	137940030	48402	107.80	2860	2890	2820	3715	2005	2860	2849.88	1.09	0	6034	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	756	34.51	4.25	12	0.18	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
96	20240314	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-35	5	-1.22	123674065	43351	96.55	2860	2890	2825	3715	2005	2860	2852.85	1.09	0	6228	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	754	34.45	4.24	12	0.16	82.00	666.00	4885	20230801	-42.17	2785	20231114	1.44	3635	-22.28	20240103	2800	0.89	20240308	4885	-42.17	20230801	2785	1.44	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
97	20240314	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	0	3	0.00	32759395	11430	25.46	2860	2890	2855	3715	2005	2860	2866.09	1.09	0	1071	2950	2905	2855	2810	2760	2927	2832	27	855	100	2000	5	1	26701698	764	34.88	4.29	12	0.04	82.00	666.00	4885	20230801	-41.45	2785	20231114	2.69	3635	-21.32	20240103	2800	2.14	20240308	4885	-41.45	20230801	2785	2.69	20231114	0.07	N	307180	100	26 억		290005	N	N	0	N	00	N
98	20240313	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	30	2	1.06	123118515	43336	58.82	2805	2900	2805	3675	1985	2830	2841.02	1.10	0	-1100	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	764	34.88	4.29	12	0.16	82.00	666.00	4885	20230801	-41.45	2785	20231114	2.69	3635	-21.32	20240103	2800	2.14	20240308	4885	-41.45	20230801	2785	2.69	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
99	20240313	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	10	2	0.35	121201825	42666	57.91	2805	2900	2805	3675	1985	2830	2840.71	1.10	0	-1100	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	758	34.63	4.26	12	0.16	82.00	666.00	4885	20230801	-41.86	2785	20231114	1.97	3635	-21.87	20240103	2800	1.43	20240308	4885	-41.86	20230801	2785	1.97	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
100	20240313	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	0	3	0.00	107422015	37823	51.33	2805	2900	2805	3675	1985	2830	2840.12	1.10	0	-1116	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	756	34.51	4.25	12	0.14	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
101	20240313	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	15	2	0.53	96142805	33833	45.92	2805	2900	2805	3675	1985	2830	2841.69	1.10	0	-1116	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	760	34.70	4.27	12	0.13	82.00	666.00	4885	20230801	-41.76	2785	20231114	2.15	3635	-21.73	20240103	2800	1.61	20240308	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
102	20240313	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-5	5	-0.18	86190105	30317	41.15	2805	2900	2805	3675	1985	2830	2842.96	1.10	0	-601	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	754	34.45	4.24	12	0.11	82.00	666.00	4885	20230801	-42.17	2785	20231114	1.44	3635	-22.28	20240103	2800	0.89	20240308	4885	-42.17	20230801	2785	1.44	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
103	20240313	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	20	2	0.71	65414080	22988	31.20	2805	2900	2805	3675	1985	2830	2845.58	1.10	0	-785	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	761	34.76	4.28	12	0.09	82.00	666.00	4885	20230801	-41.66	2785	20231114	2.33	3635	-21.60	20240103	2800	1.79	20240308	4885	-41.66	20230801	2785	2.33	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
104	20240313	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	45	2	1.59	49232720	17346	23.54	2805	2900	2805	3675	1985	2830	2838.28	1.10	0	1595	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	768	35.06	4.32	12	0.06	82.00	666.00	4885	20230801	-41.15	2785	20231114	3.23	3635	-20.91	20240103	2800	2.68	20240308	4885	-41.15	20230801	2785	3.23	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
105	20240313	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-5	5	-0.18	8115775	2883	3.91	2805	2830	2805	3675	1985	2830	2815.05	1.10	0	-355	2900	2865	2840	2805	2780	2852	2792	27	845	100	1980	5	1	26701698	754	34.45	4.24	12	0.01	82.00	666.00	4885	20230801	-42.17	2785	20231114	1.44	3635	-22.28	20240103	2800	0.89	20240308	4885	-42.17	20230801	2785	1.44	20231114	0.06	N	307180	100	26 억		294605	N	N	0	N	00	N
106	20240312	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-45	5	-1.57	208586290	73571	64.29	2875	2875	2815	3735	2015	2875	2835.17	1.20	0	-20511	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	756	34.51	4.25	12	0.28	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
107	20240312	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-55	5	-1.91	187285400	66021	57.69	2875	2875	2820	3735	2015	2875	2836.75	1.20	0	-19464	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	753	34.39	4.23	12	0.25	82.00	666.00	4885	20230801	-42.27	2785	20231114	1.26	3635	-22.42	20240103	2800	0.71	20240308	4885	-42.27	20230801	2785	1.26	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
108	20240312	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-45	5	-1.57	165165915	58189	50.85	2875	2875	2820	3735	2015	2875	2838.44	1.20	0	-17924	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	756	34.51	4.25	12	0.22	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
109	20240312	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-45	5	-1.57	126904390	44657	39.02	2875	2875	2820	3735	2015	2875	2841.76	1.20	0	-14660	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	756	34.51	4.25	12	0.17	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
110	20240312	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-40	5	-1.39	112671705	39636	34.64	2875	2875	2820	3735	2015	2875	2842.66	1.20	0	-12950	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	757	34.57	4.26	12	0.15	82.00	666.00	4885	20230801	-41.97	2785	20231114	1.80	3635	-22.01	20240103	2800	1.25	20240308	4885	-41.97	20230801	2785	1.80	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
111	20240312	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-45	5	-1.57	98035950	34475	30.13	2875	2875	2820	3735	2015	2875	2843.68	1.20	0	-10805	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	756	34.51	4.25	12	0.13	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2800	1.07	20240308	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
112	20240312	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-30	5	-1.04	53535550	18768	16.40	2875	2875	2840	3735	2015	2875	2852.49	1.20	0	-6674	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	760	34.70	4.27	12	0.07	82.00	666.00	4885	20230801	-41.76	2785	20231114	2.15	3635	-21.73	20240103	2800	1.61	20240308	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
113	20240312	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-20	5	-0.70	13729730	4795	4.19	2875	2875	2840	3735	2015	2875	2863.34	1.20	0	-3475	2998	2936	2868	2806	2738	2967	2837	27	860	100	2010	5	1	26701698	762	34.82	4.29	12	0.02	82.00	666.00	4885	20230801	-41.56	2785	20231114	2.51	3635	-21.46	20240103	2800	1.96	20240308	4885	-41.56	20230801	2785	2.51	20231114	0.06	N	307180	100	26 억		321016	N	N	0	N	00	N
114	20240311	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-25	5	-0.86	325198415	113620	14.21	2835	2930	2800	3770	2030	2900	2861.83	1.18	0	15852	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	768	35.06	4.32	12	0.43	82.00	666.00	4885	20230801	-41.15	2785	20231114	3.23	3635	-20.91	20240103	2800	2.68	20240311	4885	-41.15	20230801	2785	3.23	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
115	20240311	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-35	5	-1.21	300643215	105081	13.14	2835	2930	2800	3770	2030	2900	2860.77	1.18	0	16254	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	765	34.94	4.30	12	0.39	82.00	666.00	4885	20230801	-41.35	2785	20231114	2.87	3635	-21.18	20240103	2800	2.32	20240311	4885	-41.35	20230801	2785	2.87	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
116	20240311	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-25	5	-0.86	288425595	100820	12.61	2835	2930	2800	3770	2030	2900	2860.50	1.18	0	16348	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	768	35.06	4.32	12	0.38	82.00	666.00	4885	20230801	-41.15	2785	20231114	3.23	3635	-20.91	20240103	2800	2.68	20240311	4885	-41.15	20230801	2785	3.23	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
117	20240311	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-15	5	-0.52	274099715	95866	11.99	2835	2930	2800	3770	2030	2900	2858.87	1.18	0	16982	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	770	35.18	4.33	12	0.36	82.00	666.00	4885	20230801	-40.94	2785	20231114	3.59	3635	-20.63	20240103	2800	3.04	20240311	4885	-40.94	20230801	2785	3.59	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
118	20240311	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-5	5	-0.17	249106580	87173	10.90	2835	2930	2800	3770	2030	2900	2857.23	1.18	0	16353	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	773	35.30	4.35	12	0.33	82.00	666.00	4885	20230801	-40.74	2785	20231114	3.95	3635	-20.36	20240103	2800	3.39	20240311	4885	-40.74	20230801	2785	3.95	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
119	20240311	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	10	2	0.34	186111830	65342	8.17	2835	2930	2800	3770	2030	2900	2847.66	1.18	0	8628	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	777	35.49	4.37	12	0.24	82.00	666.00	4885	20230801	-40.43	2785	20231114	4.49	3635	-19.94	20240103	2800	3.93	20240311	4885	-40.43	20230801	2785	4.49	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
120	20240311	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-10	5	-0.34	157182885	55366	6.93	2835	2895	2800	3770	2030	2900	2838.12	1.18	0	6976	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	772	35.24	4.34	12	0.21	82.00	666.00	4885	20230801	-40.84	2785	20231114	3.77	3635	-20.50	20240103	2800	3.21	20240311	4885	-40.84	20230801	2785	3.77	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
121	20240311	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-60	5	-2.07	112003210	39589	4.95	2835	2850	2800	3770	2030	2900	2827.75	1.18	0	7077	3466	3182	2991	2707	2516	3087	2612	27	870	100	2030	5	1	26701698	758	34.63	4.26	12	0.15	82.00	666.00	4885	20230801	-41.86	2785	20231114	1.97	3635	-21.87	20240103	2800	1.43	20240311	4885	-41.86	20230801	2785	1.97	20231114	0.06	N	307180	100	26 억		314061	N	N	0	N	00	N
122	20240308	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	70	2	2.47	2371409855	788798	3200.51	2955	3275	2800	3675	1985	2830	3009.57	1.40	0	4160	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	774	35.37	4.35	12	2.95	82.00	666.00	4885	20230801	-40.63	2785	20231114	4.13	3635	-20.22	20240103	2800	3.57	20240308	4885	-40.63	20230801	2785	4.13	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
123	20240308	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	5	2	0.18	2210957225	733172	2974.81	2955	3275	2800	3675	1985	2830	3015.61	1.40	0	-2592	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	757	34.57	4.26	12	2.75	82.00	666.00	4885	20230801	-41.97	2785	20231114	1.80	3635	-22.01	20240103	2800	1.25	20240308	4885	-41.97	20230801	2785	1.80	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
124	20240308	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	45	2	1.59	129576610	45095	182.97	2955	2955	2800	3675	1985	2830	2873.41	1.40	0	-6064	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	768	35.06	4.32	12	0.17	82.00	666.00	4885	20230801	-41.15	2785	20231114	3.23	3635	-20.91	20240103	2800	2.68	20240308	4885	-41.15	20230801	2785	3.23	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
125	20240308	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	10	2	0.35	75124290	26392	107.08	2955	2955	2800	3675	1985	2830	2846.48	1.40	0	1390	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	758	34.63	4.26	12	0.10	82.00	666.00	4885	20230801	-41.86	2785	20231114	1.97	3635	-21.87	20240103	2800	1.43	20240308	4885	-41.86	20230801	2785	1.97	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
126	20240308	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	15	2	0.53	71620625	25162	102.09	2955	2955	2800	3675	1985	2830	2846.38	1.40	0	1088	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	760	34.70	4.27	12	0.09	82.00	666.00	4885	20230801	-41.76	2785	20231114	2.15	3635	-21.73	20240103	2800	1.61	20240308	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
127	20240308	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	5	2	0.18	60394465	21210	86.06	2955	2955	2800	3675	1985	2830	2847.45	1.40	0	-47	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	757	34.57	4.26	12	0.08	82.00	666.00	4885	20230801	-41.97	2785	20231114	1.80	3635	-22.01	20240103	2800	1.25	20240308	4885	-41.97	20230801	2785	1.80	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
128	20240308	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	30	2	1.06	39829425	13957	56.63	2955	2955	2800	3675	1985	2830	2853.72	1.40	0	-2028	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	764	34.88	4.29	12	0.05	82.00	666.00	4885	20230801	-41.45	2785	20231114	2.69	3635	-21.32	20240103	2800	2.14	20240308	4885	-41.45	20230801	2785	2.69	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
129	20240308	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	95	2	3.36	2107500	747	3.03	2955	2955	2800	3675	1985	2830	2821.29	1.40	0	-4	2923	2876	2843	2796	2763	2860	2780	27	845	100	1980	5	1	26701698	781	35.67	4.39	12	0.00	82.00	666.00	4885	20230801	-40.12	2785	20231114	5.03	3635	-19.53	20240103	2800	4.46	20240308	4885	-40.12	20230801	2785	5.03	20231114	0.06	N	307180	100	26 억		372701	N	N	0	N	00	N
130	20240307	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-5	5	-0.18	69916535	24646	73.20	2890	2890	2810	3685	1985	2835	2836.83	1.43	0	-4106	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	756	34.51	4.25	12	0.09	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2810	0.71	20240307	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
131	20240307	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-5	5	-0.18	65017705	22915	68.06	2890	2890	2810	3685	1985	2835	2837.34	1.43	0	-4197	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	756	34.51	4.25	12	0.09	82.00	666.00	4885	20230801	-42.07	2785	20231114	1.62	3635	-22.15	20240103	2810	0.71	20240307	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
132	20240307	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	10	2	0.35	57775065	20362	60.48	2890	2890	2810	3685	1985	2835	2837.40	1.43	0	-3981	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	760	34.70	4.27	12	0.08	82.00	666.00	4885	20230801	-41.76	2785	20231114	2.15	3635	-21.73	20240103	2810	1.25	20240307	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
133	20240307	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	10	2	0.35	47408670	16714	49.64	2890	2890	2810	3685	1985	2835	2836.46	1.43	0	-3981	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	760	34.70	4.27	12	0.06	82.00	666.00	4885	20230801	-41.76	2785	20231114	2.15	3635	-21.73	20240103	2810	1.25	20240307	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
134	20240307	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	0	3	0.00	45145185	15916	47.27	2890	2890	2810	3685	1985	2835	2836.47	1.43	0	-3972	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	757	34.57	4.26	12	0.06	82.00	666.00	4885	20230801	-41.97	2785	20231114	1.80	3635	-22.01	20240103	2810	0.89	20240307	4885	-41.97	20230801	2785	1.80	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
135	20240307	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	10	2	0.35	44312320	15623	46.40	2890	2890	2810	3685	1985	2835	2836.35	1.43	0	-3966	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	760	34.70	4.27	12	0.06	82.00	666.00	4885	20230801	-41.76	2785	20231114	2.15	3635	-21.73	20240103	2810	1.25	20240307	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
136	20240307	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	0	3	0.00	23806835	8404	24.96	2890	2890	2810	3685	1985	2835	2832.80	1.43	0	-3276	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	757	34.57	4.26	12	0.03	82.00	666.00	4885	20230801	-41.97	2785	20231114	1.80	3635	-22.01	20240103	2810	0.89	20240307	4885	-41.97	20230801	2785	1.80	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
137	20240307	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	5	2	0.18	757095	263	0.78	2890	2890	2840	3685	1985	2835	2878.69	1.43	0	-151	2905	2870	2850	2815	2795	2860	2805	27	850	100	1980	5	1	26701698	758	34.63	4.26	12	0.00	82.00	666.00	4885	20230801	-41.86	2785	20231114	1.97	3635	-21.87	20240103	2830	0.35	20240306	4885	-41.86	20230801	2785	1.97	20231114	0.06	N	307180	100	26 억		381507	N	N	0	N	00	N
138	20240306	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-15	5	-0.53	94771555	33320	7.65	2865	2885	2830	3705	1995	2850	2844.33	1.47	0	-8960	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	757	34.57	4.26	12	0.12	82.00	666.00	4885	20230801	-41.97	2725	20230228	4.04	3635	-22.01	20240103	2830	0.18	20240306	4885	-41.97	20230801	2785	1.80	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
139	20240306	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	5	2	0.18	90762305	31909	7.32	2865	2885	2830	3705	1995	2850	2844.41	1.47	0	-8310	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	762	34.82	4.29	12	0.12	82.00	666.00	4885	20230801	-41.56	2725	20230228	4.77	3635	-21.46	20240103	2830	0.88	20240306	4885	-41.56	20230801	2785	2.51	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
140	20240306	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-20	5	-0.70	84598975	29737	6.82	2865	2885	2830	3705	1995	2850	2844.91	1.47	0	-6873	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	756	34.51	4.25	12	0.11	82.00	666.00	4885	20230801	-42.07	2725	20230228	3.85	3635	-22.15	20240103	2830	0.00	20240306	4885	-42.07	20230801	2785	1.62	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
141	20240306	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-5	5	-0.18	67765610	23796	5.46	2865	2885	2830	3705	1995	2850	2847.77	1.47	0	-5654	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	760	34.70	4.27	12	0.09	82.00	666.00	4885	20230801	-41.76	2725	20230228	4.40	3635	-21.73	20240103	2830	0.53	20240306	4885	-41.76	20230801	2785	2.15	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
142	20240306	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-10	5	-0.35	63995275	22469	5.16	2865	2885	2830	3705	1995	2850	2848.16	1.47	0	-5520	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	758	34.63	4.26	12	0.08	82.00	666.00	4885	20230801	-41.86	2725	20230228	4.22	3635	-21.87	20240103	2830	0.35	20240306	4885	-41.86	20230801	2785	1.97	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
143	20240306	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	5	2	0.18	43123770	15140	3.47	2865	2885	2830	3705	1995	2850	2848.33	1.47	0	-3534	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	762	34.82	4.29	12	0.06	82.00	666.00	4885	20230801	-41.56	2725	20230228	4.77	3635	-21.46	20240103	2830	0.88	20240306	4885	-41.56	20230801	2785	2.51	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
144	20240306	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	5	2	0.18	23440585	8226	1.89	2865	2885	2830	3705	1995	2850	2849.57	1.47	0	-2278	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	762	34.82	4.29	12	0.03	82.00	666.00	4885	20230801	-41.56	2725	20230228	4.77	3635	-21.46	20240103	2830	0.88	20240306	4885	-41.56	20230801	2785	2.51	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
145	20240306	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	0	3	0.00	6573495	2300	0.53	2865	2885	2845	3705	1995	2850	2858.04	1.47	0	-1803	2976	2912	2881	2817	2786	2897	2802	27	855	100	1990	5	1	26701698	761	34.76	4.28	12	0.01	82.00	666.00	4885	20230801	-41.66	2725	20230228	4.59	3635	-21.60	20240103	2845	0.18	20240306	4885	-41.66	20230801	2785	2.33	20231114	0.06	N	307180	100	26 억		393117	N	N	0	N	00	N
146	20240305	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-105	5	-3.55	305011460	105564	234.94	2910	2945	2850	3840	2070	2955	2889.35	0.42	0	-1628	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	761	34.76	4.28	12	0.40	82.00	666.00	4885	20230801	-41.66	2725	20230228	4.59	3635	-21.60	20240103	2850	0.00	20240305	4885	-41.66	20230801	2785	2.33	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
147	20240305	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-85	5	-2.88	283195645	97916	217.92	2910	2945	2850	3840	2070	2955	2892.22	0.42	0	-13	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	766	35.00	4.31	12	0.37	82.00	666.00	4885	20230801	-41.25	2725	20230228	5.32	3635	-21.05	20240103	2850	0.70	20240305	4885	-41.25	20230801	2785	3.05	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
148	20240305	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-85	5	-2.88	235998850	81422	181.21	2910	2945	2860	3840	2070	2955	2898.45	0.42	0	1406	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	766	35.00	4.31	12	0.30	82.00	666.00	4885	20230801	-41.25	2725	20230228	5.32	3635	-21.05	20240103	2860	0.35	20240305	4885	-41.25	20230801	2785	3.05	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
149	20240305	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-55	5	-1.86	175551130	60396	134.41	2910	2945	2880	3840	2070	2955	2906.66	0.42	0	1779	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	774	35.37	4.35	12	0.23	82.00	666.00	4885	20230801	-40.63	2725	20230228	6.42	3635	-20.22	20240103	2880	0.69	20240305	4885	-40.63	20230801	2785	4.13	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
150	20240305	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-60	5	-2.03	169280870	58229	129.59	2910	2945	2885	3840	2070	2955	2907.15	0.42	0	3302	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	773	35.30	4.35	12	0.22	82.00	666.00	4885	20230801	-40.74	2725	20230228	6.24	3635	-20.36	20240103	2885	0.35	20240305	4885	-40.74	20230801	2785	3.95	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
151	20240305	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-55	5	-1.86	149373700	51356	114.29	2910	2945	2890	3840	2070	2955	2908.58	0.42	0	5972	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	774	35.37	4.35	12	0.19	82.00	666.00	4885	20230801	-40.63	2725	20230228	6.42	3635	-20.22	20240103	2890	0.35	20240305	4885	-40.63	20230801	2785	4.13	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
152	20240305	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-55	5	-1.86	116844385	40145	89.34	2910	2945	2900	3840	2070	2955	2910.54	0.42	0	6239	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	774	35.37	4.35	12	0.15	82.00	666.00	4885	20230801	-40.63	2725	20230228	6.42	3635	-20.22	20240103	2900	0.00	20240305	4885	-40.63	20230801	2785	4.13	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
153	20240305	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-40	5	-1.35	26988875	9275	20.64	2910	2925	2900	3840	2070	2955	2909.78	0.42	0	6481	3021	2987	2961	2927	2901	2975	2915	27	885	100	2060	5	1	26701698	778	35.55	4.38	12	0.03	82.00	666.00	4885	20230801	-40.33	2725	20230228	6.97	3635	-19.81	20240103	2900	0.52	20240305	4885	-40.33	20230801	2785	4.67	20231114	0.06	N	307180	100	26 억		111895	N	N	0	N	00	N
154	20240304	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-15	5	-0.51	132597765	44933	113.21	2970	2995	2935	3860	2080	2970	2951.01	0.44	0	-4927	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	789	36.04	4.44	12	0.17	82.00	666.00	4885	20230801	-39.51	2725	20230228	8.44	3635	-18.71	20240103	2900	1.90	20240227	4885	-39.51	20230801	2785	6.10	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
155	20240304	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-15	5	-0.51	131177955	44451	111.99	2970	2995	2935	3860	2080	2970	2951.07	0.44	0	-4919	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	789	36.04	4.44	12	0.17	82.00	666.00	4885	20230801	-39.51	2725	20230228	8.44	3635	-18.71	20240103	2900	1.90	20240227	4885	-39.51	20230801	2785	6.10	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
156	20240304	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-35	5	-1.18	122794465	41603	104.82	2970	2995	2935	3860	2080	2970	2951.58	0.44	0	-4125	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	784	35.79	4.41	12	0.16	82.00	666.00	4885	20230801	-39.92	2725	20230228	7.71	3635	-19.26	20240103	2900	1.21	20240227	4885	-39.92	20230801	2785	5.39	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
157	20240304	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-20	5	-0.67	81925085	27720	69.84	2970	2995	2940	3860	2080	2970	2955.45	0.44	0	-537	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	788	35.98	4.43	12	0.10	82.00	666.00	4885	20230801	-39.61	2725	20230228	8.26	3635	-18.84	20240103	2900	1.72	20240227	4885	-39.61	20230801	2785	5.92	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
158	20240304	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-15	5	-0.51	81680135	27637	69.63	2970	2995	2940	3860	2080	2970	2955.46	0.44	0	-474	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	789	36.04	4.44	12	0.10	82.00	666.00	4885	20230801	-39.51	2725	20230228	8.44	3635	-18.71	20240103	2900	1.90	20240227	4885	-39.51	20230801	2785	6.10	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
159	20240304	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-25	5	-0.84	76961225	26040	65.61	2970	2995	2940	3860	2080	2970	2955.50	0.44	0	-866	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	786	35.91	4.42	12	0.10	82.00	666.00	4885	20230801	-39.71	2725	20230228	8.07	3635	-18.98	20240103	2900	1.55	20240227	4885	-39.71	20230801	2785	5.75	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
160	20240304	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-20	5	-0.67	59171610	20040	50.49	2970	2975	2940	3860	2080	2970	2952.68	0.44	0	-2000	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	788	35.98	4.43	12	0.08	82.00	666.00	4885	20230801	-39.61	2725	20230228	8.26	3635	-18.84	20240103	2900	1.72	20240227	4885	-39.61	20230801	2785	5.92	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N
161	20240304	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	139590	47	0.12	2970	2970	2970	3860	2080	2970	2970.00	0.44	0	-4	3033	3001	2968	2936	2903	2985	2920	27	890	100	2070	5	1	26701698	793	36.22	4.46	12	0.00	82.00	666.00	4885	20230801	-39.20	2725	20230228	8.99	3635	-18.29	20240103	2900	2.41	20240227	4885	-39.20	20230801	2785	6.64	20231114	0.05	N	307180	100	26 억		116822	N	N	0	N	00	N