KissMeData/044340/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	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-20	5	-0.21	1795999650	188690	610.73	9650	9800	9230	12110	6530	9320	9518.58	1.47	0	-30091	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1662	16.61	0.68	12	1.06	560.00	13652.00	13150	20230626	-29.28	8730	20231024	6.53	10810	-13.97	20240105	8890	4.61	20240312	13150	-29.28	20230626	8730	6.53	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
3	20240329	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-50	5	-0.54	1748509220	183567	594.14	9650	9800	9250	12110	6530	9320	9525.18	1.47	0	-30709	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1657	16.55	0.68	12	1.03	560.00	13652.00	13150	20230626	-29.51	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13150	-29.51	20230626	8730	6.19	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
4	20240329	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	30	2	0.32	1610675090	168734	546.14	9650	9800	9300	12110	6530	9320	9545.65	1.47	0	-24197	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1671	16.70	0.68	12	0.94	560.00	13652.00	13150	20230626	-28.90	8730	20231024	7.10	10810	-13.51	20240105	8890	5.17	20240312	13150	-28.90	20230626	8730	7.10	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
5	20240329	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	30	2	0.32	1564233160	163765	530.05	9650	9800	9300	12110	6530	9320	9551.69	1.47	0	-21334	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1671	16.70	0.68	12	0.92	560.00	13652.00	13150	20230626	-28.90	8730	20231024	7.10	10810	-13.51	20240105	8890	5.17	20240312	13150	-28.90	20230626	8730	7.10	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
6	20240329	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	20	2	0.21	1494563170	156305	505.91	9650	9800	9300	12110	6530	9320	9561.84	1.47	0	-20258	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1669	16.68	0.68	12	0.87	560.00	13652.00	13150	20230626	-28.97	8730	20231024	6.99	10810	-13.60	20240105	8890	5.06	20240312	13150	-28.97	20230626	8730	6.99	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
7	20240329	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	30	2	0.32	1436652730	150119	485.88	9650	9800	9300	12110	6530	9320	9570.09	1.47	0	-17445	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1671	16.70	0.68	12	0.84	560.00	13652.00	13150	20230626	-28.90	8730	20231024	7.10	10810	-13.51	20240105	8890	5.17	20240312	13150	-28.90	20230626	8730	7.10	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
8	20240329	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	210	2	2.25	1169517620	121793	394.20	9650	9800	9360	12110	6530	9320	9602.50	1.47	0	-15165	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1703	17.02	0.70	12	0.68	560.00	13652.00	13150	20230626	-27.53	8730	20231024	9.16	10810	-11.84	20240105	8890	7.20	20240312	13150	-27.53	20230626	8730	9.16	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
9	20240329	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	310	2	3.33	558510810	57945	187.55	9650	9800	9360	12110	6530	9320	9638.64	1.47	0	-8145	9440	9380	9300	9240	9160	9410	9270	89	2790	500	6520	10	1	17873425	1721	17.20	0.71	12	0.32	560.00	13652.00	13150	20230626	-26.77	8730	20231024	10.31	10810	-10.92	20240105	8890	8.32	20240312	13150	-26.77	20230626	8730	10.31	20231024	0.99	N	044340	500	89 억		262125	N	N	0	N	00	N
10	20240328	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	120	2	1.30	287155060	30885	228.05	9220	9360	9220	11960	6440	9200	9297.56	1.41	0	9433	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1666	76.39	0.70	12	0.17	122.00	13234.00	13420	20230323	-30.55	8730	20231024	6.76	10810	-13.78	20240105	8890	4.84	20240312	13150	-29.13	20230626	8730	6.76	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
11	20240328	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	90	2	0.98	276449360	29735	219.56	9220	9360	9220	11960	6440	9200	9297.10	1.41	0	9170	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1660	76.15	0.70	12	0.17	122.00	13234.00	13420	20230323	-30.77	8730	20231024	6.41	10810	-14.06	20240105	8890	4.50	20240312	13150	-29.35	20230626	8730	6.41	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
12	20240328	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	80	2	0.87	257564860	27703	204.56	9220	9360	9220	11960	6440	9200	9297.36	1.41	0	10041	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1659	76.07	0.70	12	0.15	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8890	4.39	20240312	13150	-29.43	20230626	8730	6.30	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
13	20240328	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	90	2	0.98	239810850	25790	190.43	9220	9360	9220	11960	6440	9200	9298.60	1.41	0	10337	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1660	76.15	0.70	12	0.14	122.00	13234.00	13420	20230323	-30.77	8730	20231024	6.41	10810	-14.06	20240105	8890	4.50	20240312	13150	-29.35	20230626	8730	6.41	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
14	20240328	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	80	2	0.87	222370900	23911	176.56	9220	9360	9220	11960	6440	9200	9299.94	1.41	0	10987	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1659	76.07	0.70	12	0.13	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8890	4.39	20240312	13150	-29.43	20230626	8730	6.30	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
15	20240328	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	80	2	0.87	211085120	22695	167.58	9220	9360	9220	11960	6440	9200	9300.95	1.41	0	10943	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1659	76.07	0.70	12	0.13	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8890	4.39	20240312	13150	-29.43	20230626	8730	6.30	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
16	20240328	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	110	2	1.20	190179800	20443	150.95	9220	9360	9220	11960	6440	9200	9302.93	1.41	0	10680	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1664	76.31	0.70	12	0.11	122.00	13234.00	13420	20230323	-30.63	8730	20231024	6.64	10810	-13.88	20240105	8890	4.72	20240312	13150	-29.20	20230626	8730	6.64	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
17	20240328	090458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	70	2	0.76	6134050	663	4.90	9220	9280	9220	11960	6440	9200	9251.96	1.41	0	296	9353	9276	9213	9136	9073	9245	9105	89	2760	500	6440	10	1	17873425	1657	75.98	0.70	12	0.00	122.00	13234.00	13420	20230323	-30.92	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13150	-29.51	20230626	8730	6.19	20231024	0.99	N	044340	500	89 억		252609	N	N	0	N	00	N
18	20240327	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-50	5	-0.54	124357880	13499	120.34	9250	9290	9150	12020	6480	9250	9212.38	1.44	0	-5034	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1644	75.41	0.70	12	0.08	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8890	3.49	20240312	13150	-30.04	20230626	8730	5.38	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
19	20240327	150458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-60	5	-0.65	119568940	12978	115.70	9250	9290	9150	12020	6480	9250	9213.20	1.44	0	-4843	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1643	75.33	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.52	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
20	20240327	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-50	5	-0.54	84938140	9204	82.05	9250	9290	9170	12020	6480	9250	9228.39	1.44	0	-2976	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1644	75.41	0.70	12	0.05	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8890	3.49	20240312	13150	-30.04	20230626	8730	5.38	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
21	20240327	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-20	5	-0.22	70907280	7681	68.48	9250	9290	9170	12020	6480	9250	9231.52	1.44	0	-1938	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1650	75.66	0.70	12	0.04	122.00	13234.00	13420	20230323	-31.22	8730	20231024	5.73	10810	-14.62	20240105	8890	3.82	20240312	13150	-29.81	20230626	8730	5.73	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
22	20240327	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-10	5	-0.11	60872790	6593	58.78	9250	9290	9170	12020	6480	9250	9232.94	1.44	0	-1260	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1652	75.74	0.70	12	0.04	122.00	13234.00	13420	20230323	-31.15	8730	20231024	5.84	10810	-14.52	20240105	8890	3.94	20240312	13150	-29.73	20230626	8730	5.84	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
23	20240327	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-60	5	-0.65	46203710	4997	44.55	9250	9290	9170	12020	6480	9250	9246.29	1.44	0	-968	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1643	75.33	0.69	12	0.03	122.00	13234.00	13420	20230323	-31.52	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
24	20240327	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	30	2	0.32	29687870	3207	28.59	9250	9290	9240	12020	6480	9250	9257.21	1.44	0	-646	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1659	76.07	0.70	12	0.02	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8890	4.39	20240312	13150	-29.43	20230626	8730	6.30	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
25	20240327	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	20	2	0.22	17020180	1840	16.40	9250	9270	9240	12020	6480	9250	9250.10	1.44	0	-232	9323	9286	9233	9196	9143	9305	9215	89	2770	500	6470	10	1	17873425	1657	75.98	0.70	12	0.01	122.00	13234.00	13420	20230323	-30.92	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13150	-29.51	20230626	8730	6.19	20231024	0.98	N	044340	500	89 억		257644	N	N	0	N	00	N
26	20240326	160417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	50	2	0.54	103406490	11196	67.79	9210	9270	9180	11960	6440	9200	9236.02	1.44	0	113	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1653	75.82	0.70	12	0.06	122.00	13234.00	13420	20230323	-31.07	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13150	-29.66	20230626	8730	5.96	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
27	20240326	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	50	2	0.54	92523320	10021	60.67	9210	9270	9180	11960	6440	9200	9232.94	1.44	0	143	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1653	75.82	0.70	12	0.06	122.00	13234.00	13420	20230323	-31.07	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13150	-29.66	20230626	8730	5.96	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
28	20240326	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	50	2	0.54	74017120	8021	48.57	9210	9270	9180	11960	6440	9200	9227.92	1.44	0	-42	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1653	75.82	0.70	12	0.04	122.00	13234.00	13420	20230323	-31.07	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13150	-29.66	20230626	8730	5.96	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
29	20240326	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	40	2	0.43	64356520	6976	42.24	9210	9270	9180	11960	6440	9200	9225.42	1.44	0	-35	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1652	75.74	0.70	12	0.04	122.00	13234.00	13420	20230323	-31.15	8730	20231024	5.84	10810	-14.52	20240105	8890	3.94	20240312	13150	-29.73	20230626	8730	5.84	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
30	20240326	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	20	2	0.22	52987450	5744	34.78	9210	9270	9180	11960	6440	9200	9224.83	1.44	0	-108	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1648	75.57	0.70	12	0.03	122.00	13234.00	13420	20230323	-31.30	8730	20231024	5.61	10810	-14.71	20240105	8890	3.71	20240312	13150	-29.89	20230626	8730	5.61	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
31	20240326	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	20	2	0.22	46821860	5076	30.73	9210	9270	9180	11960	6440	9200	9224.16	1.44	0	-373	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1648	75.57	0.70	12	0.03	122.00	13234.00	13420	20230323	-31.30	8730	20231024	5.61	10810	-14.71	20240105	8890	3.71	20240312	13150	-29.89	20230626	8730	5.61	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
32	20240326	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	30	2	0.33	16658910	1806	10.93	9210	9270	9180	11960	6440	9200	9224.20	1.44	0	-964	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1650	75.66	0.70	12	0.01	122.00	13234.00	13420	20230323	-31.22	8730	20231024	5.73	10810	-14.62	20240105	8890	3.82	20240312	13150	-29.81	20230626	8730	5.73	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
33	20240326	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-20	5	-0.22	6244280	679	4.11	9210	9210	9180	11960	6440	9200	9196.29	1.44	0	-673	9413	9306	9233	9126	9053	9270	9090	89	2760	500	6440	10	1	17873425	1641	75.25	0.69	12	0.00	122.00	13234.00	13420	20230323	-31.59	8730	20231024	5.15	10810	-15.08	20240105	8890	3.26	20240312	13150	-30.19	20230626	8730	5.15	20231024	0.97	N	044340	500	89 억		257532	N	N	0	N	00	N
34	20240325	160504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-100	5	-1.08	152165400	16516	85.95	9340	9340	9160	12090	6510	9300	9213.21	1.47	0	-5869	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1644	75.41	0.70	12	0.09	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8890	3.49	20240312	13150	-30.04	20230626	8730	5.38	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
35	20240325	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-120	5	-1.29	141120020	15314	79.70	9340	9340	9160	12090	6510	9300	9215.10	1.47	0	-5708	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1641	75.25	0.69	12	0.09	122.00	13234.00	13420	20230323	-31.59	8730	20231024	5.15	10810	-15.08	20240105	8890	3.26	20240312	13150	-30.19	20230626	8730	5.15	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
36	20240325	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-140	5	-1.51	131575580	14273	74.28	9340	9340	9160	12090	6510	9300	9218.50	1.47	0	-5615	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1637	75.08	0.69	12	0.08	122.00	13234.00	13420	20230323	-31.74	8730	20231024	4.93	10810	-15.26	20240105	8890	3.04	20240312	13150	-30.34	20230626	8730	4.93	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
37	20240325	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	109326180	11848	61.66	9340	9340	9170	12090	6510	9300	9227.40	1.47	0	-3512	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1643	75.33	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.52	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
38	20240325	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	92827720	10052	52.31	9340	9340	9170	12090	6510	9300	9234.75	1.47	0	-1988	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1643	75.33	0.69	12	0.06	122.00	13234.00	13420	20230323	-31.52	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
39	20240325	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-120	5	-1.29	83749280	9063	47.17	9340	9340	9180	12090	6510	9300	9240.79	1.47	0	-1764	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1641	75.25	0.69	12	0.05	122.00	13234.00	13420	20230323	-31.59	8730	20231024	5.15	10810	-15.08	20240105	8890	3.26	20240312	13150	-30.19	20230626	8730	5.15	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
40	20240325	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-30	5	-0.32	52780920	5702	29.67	9340	9340	9200	12090	6510	9300	9256.56	1.47	0	-1112	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1657	75.98	0.70	12	0.03	122.00	13234.00	13420	20230323	-30.92	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13150	-29.51	20230626	8730	6.19	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
41	20240325	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	10	2	0.11	1947170	209	1.09	9340	9340	9300	12090	6510	9300	9316.60	1.47	0	-144	9393	9346	9263	9216	9133	9365	9235	89	2790	500	6510	10	1	17873425	1664	76.31	0.70	12	0.00	122.00	13234.00	13420	20230323	-30.63	8730	20231024	6.64	10810	-13.88	20240105	8890	4.72	20240312	13150	-29.20	20230626	8730	6.64	20231024	0.99	N	044340	500	89 억		263369	N	N	0	N	00	N
42	20240322	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	176903660	19120	54.91	9300	9310	9180	12090	6510	9300	9252.28	1.46	0	3032	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1662	76.23	0.70	12	0.11	122.00	13234.00	13420	20230323	-30.70	8730	20231024	6.53	10810	-13.97	20240105	8890	4.61	20240312	13420	-30.70	20230323	8730	6.53	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
43	20240322	150509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	127439920	13767	39.54	9300	9300	9180	12090	6510	9300	9256.91	1.46	0	1955	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1662	76.23	0.70	12	0.08	122.00	13234.00	13420	20230323	-30.70	8730	20231024	6.53	10810	-13.97	20240105	8890	4.61	20240312	13420	-30.70	20230323	8730	6.53	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
44	20240322	140504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-50	5	-0.54	108988080	11782	33.84	9300	9300	9180	12090	6510	9300	9250.39	1.46	0	1116	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1653	75.82	0.70	12	0.07	122.00	13234.00	13420	20230323	-31.07	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13420	-31.07	20230323	8730	5.96	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
45	20240322	130506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-30	5	-0.32	75513830	8169	23.46	9300	9300	9180	12090	6510	9300	9243.95	1.46	0	419	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1657	75.98	0.70	12	0.05	122.00	13234.00	13420	20230323	-30.92	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13420	-30.92	20230323	8730	6.19	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
46	20240322	120501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-30	5	-0.32	64130280	6940	19.93	9300	9300	9180	12090	6510	9300	9240.67	1.46	0	62	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1657	75.98	0.70	12	0.04	122.00	13234.00	13420	20230323	-30.92	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13420	-30.92	20230323	8730	6.19	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
47	20240322	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-40	5	-0.43	56023670	6064	17.42	9300	9300	9180	12090	6510	9300	9238.73	1.46	0	-3	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1655	75.90	0.70	12	0.03	122.00	13234.00	13420	20230323	-31.00	8730	20231024	6.07	10810	-14.34	20240105	8890	4.16	20240312	13420	-31.00	20230323	8730	6.07	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
48	20240322	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-50	5	-0.54	34593130	3745	10.76	9300	9300	9180	12090	6510	9300	9237.15	1.46	0	-563	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1653	75.82	0.70	12	0.02	122.00	13234.00	13420	20230323	-31.07	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13420	-31.07	20230323	8730	5.96	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
49	20240322	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-60	5	-0.65	12656120	1364	3.92	9300	9300	9240	12090	6510	9300	9278.68	1.46	0	-724	9493	9396	9213	9116	8933	9445	9165	89	2790	500	6510	10	1	17873425	1652	75.74	0.70	12	0.01	122.00	13234.00	13420	20230323	-31.15	8730	20231024	5.84	10810	-14.52	20240105	8890	3.94	20240312	13420	-31.15	20230323	8730	5.84	20231024	0.99	N	044340	500	89 억		260335	N	N	0	N	00	N
50	20240321	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	220	2	2.42	319601410	34793	160.84	9040	9310	9030	11800	6360	9080	9185.80	1.40	0	8822	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1662	76.23	0.70	12	0.19	122.00	13234.00	13420	20230323	-30.70	8730	20231024	6.53	10810	-13.97	20240105	8890	4.61	20240312	13420	-30.70	20230323	8730	6.53	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
51	20240321	150503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	190	2	2.09	297597310	32422	149.88	9040	9310	9030	11800	6360	9080	9178.87	1.40	0	8096	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1657	75.98	0.70	12	0.18	122.00	13234.00	13420	20230323	-30.92	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13420	-30.92	20230323	8730	6.19	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
52	20240321	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	160	2	1.76	236969130	25891	119.69	9040	9270	9030	11800	6360	9080	9152.57	1.40	0	7732	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1652	75.74	0.70	12	0.14	122.00	13234.00	13420	20230323	-31.15	8730	20231024	5.84	10810	-14.52	20240105	8890	3.94	20240312	13420	-31.15	20230323	8730	5.84	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
53	20240321	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	110	2	1.21	173741180	19032	87.98	9040	9200	9030	11800	6360	9080	9128.90	1.40	0	9046	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1643	75.33	0.69	12	0.11	122.00	13234.00	13420	20230323	-31.52	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13420	-31.52	20230323	8730	5.27	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
54	20240321	120503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	60	2	0.66	118318630	12985	60.03	9040	9160	9030	11800	6360	9080	9111.95	1.40	0	3826	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1634	74.92	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
55	20240321	110502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	70	2	0.77	106479750	11689	54.04	9040	9160	9030	11800	6360	9080	9109.40	1.40	0	3425	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1635	75.00	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.82	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13420	-31.82	20230323	8730	4.81	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
56	20240321	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	50	2	0.55	85751950	9422	43.56	9040	9130	9030	11800	6360	9080	9101.25	1.40	0	3394	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1632	74.84	0.69	12	0.05	122.00	13234.00	13420	20230323	-31.97	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13420	-31.97	20230323	8730	4.58	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
57	20240321	090505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-10	5	-0.11	6065080	671	3.10	9040	9090	9030	11800	6360	9080	9038.87	1.40	0	-13	9160	9120	9060	9020	8960	9130	9030	89	2720	500	6350	10	1	17873425	1621	74.34	0.69	12	0.00	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	0.99	N	044340	500	89 억		250991	N	N	0	N	00	N
58	20240320	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	10	2	0.11	195183770	21555	112.64	9080	9100	9000	11790	6350	9070	9055.14	1.40	0	199	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1623	74.43	0.69	12	0.12	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
59	20240320	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	30	2	0.33	128311910	14169	74.04	9080	9100	9000	11790	6350	9070	9055.82	1.40	0	-1929	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1626	74.59	0.69	12	0.08	122.00	13234.00	13420	20230323	-32.19	8730	20231024	4.24	10810	-15.82	20240105	8890	2.36	20240312	13420	-32.19	20230323	8730	4.24	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
60	20240320	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	0	3	0.00	114199590	12616	65.93	9080	9100	9000	11790	6350	9070	9051.96	1.40	0	-1839	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1621	74.34	0.69	12	0.07	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
61	20240320	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	10	2	0.11	106294000	11743	61.37	9080	9100	9000	11790	6350	9070	9051.69	1.40	0	-1675	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1623	74.43	0.69	12	0.07	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
62	20240320	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	10	2	0.11	77206330	8533	44.59	9080	9100	9000	11790	6350	9070	9047.97	1.40	0	-1559	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1623	74.43	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
63	20240320	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-10	5	-0.11	65758480	7271	38.00	9080	9100	9000	11790	6350	9070	9043.94	1.40	0	-1258	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1619	74.26	0.68	12	0.04	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8890	1.91	20240312	13420	-32.49	20230323	8730	3.78	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
64	20240320	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	20	2	0.22	57380060	6347	33.17	9080	9100	9000	11790	6350	9070	9040.50	1.40	0	-860	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1625	74.51	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13420	-32.27	20230323	8730	4.12	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
65	20240320	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	0	3	0.00	2448890	270	1.41	9080	9080	9040	11790	6350	9070	9069.96	1.40	0	-113	9250	9160	9100	9010	8950	9130	8980	89	2720	500	6340	10	1	17873425	1621	74.34	0.69	12	0.00	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	0.99	N	044340	500	89 억		250793	N	N	0	N	00	N
66	20240319	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-70	5	-0.77	173404530	19121	133.03	9120	9190	9040	11880	6400	9140	9068.80	1.43	0	-5469	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1621	74.34	0.69	12	0.11	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
67	20240319	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-80	5	-0.88	166575530	18368	127.80	9120	9190	9040	11880	6400	9140	9068.79	1.43	0	-5266	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1619	74.26	0.68	12	0.10	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8890	1.91	20240312	13420	-32.49	20230323	8730	3.78	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
68	20240319	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-90	5	-0.98	121532840	13394	93.19	9120	9190	9040	11880	6400	9140	9073.68	1.43	0	-3178	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1618	74.18	0.68	12	0.07	122.00	13234.00	13420	20230323	-32.56	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13420	-32.56	20230323	8730	3.67	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
69	20240319	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-70	5	-0.77	78849390	8679	60.38	9120	9190	9050	11880	6400	9140	9085.08	1.43	0	-1550	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1621	74.34	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
70	20240319	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	44083830	4846	33.72	9120	9190	9080	11880	6400	9140	9096.95	1.43	0	-819	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1625	74.51	0.69	12	0.03	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13420	-32.27	20230323	8730	4.12	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
71	20240319	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-60	5	-0.66	35228860	3873	26.95	9120	9190	9080	11880	6400	9140	9096.01	1.43	0	-325	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1623	74.43	0.69	12	0.02	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
72	20240319	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-30	5	-0.33	19850120	2181	15.17	9120	9190	9080	11880	6400	9140	9101.38	1.43	0	-91	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1628	74.67	0.69	12	0.01	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8890	2.47	20240312	13420	-32.12	20230323	8730	4.35	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
73	20240319	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	3005750	330	2.30	9120	9120	9090	11880	6400	9140	9108.33	1.43	0	-90	9240	9190	9110	9060	8980	9215	9085	89	2740	500	6390	10	1	17873425	1625	74.51	0.69	12	0.00	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13420	-32.27	20230323	8730	4.12	20231024	1.01	N	044340	500	89 억		256227	N	N	0	N	00	N
74	20240318	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	80	2	0.88	130715190	14360	92.50	9100	9160	9030	11770	6350	9060	9102.73	1.45	0	-2673	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1634	74.92	0.69	12	0.08	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
75	20240318	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	80	2	0.88	119898420	13172	84.85	9100	9160	9030	11770	6350	9060	9102.52	1.45	0	-2710	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1634	74.92	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
76	20240318	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	80	2	0.88	101519360	11154	71.85	9100	9160	9030	11770	6350	9060	9101.61	1.45	0	-2670	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1634	74.92	0.69	12	0.06	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
77	20240318	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	90	2	0.99	98122510	10782	69.45	9100	9160	9030	11770	6350	9060	9100.59	1.45	0	-2664	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1635	75.00	0.69	12	0.06	122.00	13234.00	13420	20230323	-31.82	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13420	-31.82	20230323	8730	4.81	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
78	20240318	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	50	2	0.55	78416990	8619	55.52	9100	9150	9030	11770	6350	9060	9098.15	1.45	0	-2545	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1628	74.67	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8890	2.47	20240312	13420	-32.12	20230323	8730	4.35	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
79	20240318	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	60	2	0.66	64598440	7105	45.77	9100	9140	9030	11770	6350	9060	9091.97	1.45	0	-2558	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1630	74.75	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8890	2.59	20240312	13420	-32.04	20230323	8730	4.47	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
80	20240318	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-10	5	-0.11	36498960	4021	25.90	9100	9120	9030	11770	6350	9060	9077.09	1.45	0	-1156	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1618	74.18	0.68	12	0.02	122.00	13234.00	13420	20230323	-32.56	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13420	-32.56	20230323	8730	3.67	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
81	20240318	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	10	2	0.11	3756260	413	2.66	9100	9100	9070	11770	6350	9060	9095.06	1.45	0	-87	9193	9126	9083	9016	8973	9105	8995	89	2710	500	6340	10	1	17873425	1621	74.34	0.69	12	0.00	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	1.02	N	044340	500	89 억		259136	N	N	0	N	00	N
82	20240315	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-80	5	-0.88	140771370	15519	77.47	9140	9150	9040	11880	6400	9140	9070.90	1.46	0	-2375	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1619	74.26	0.68	12	0.09	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8890	1.91	20240312	13420	-32.49	20230323	8730	3.78	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
83	20240315	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-60	5	-0.66	124489410	13723	68.51	9140	9150	9040	11880	6400	9140	9071.59	1.46	0	-2350	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1623	74.43	0.69	12	0.08	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
84	20240315	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-60	5	-0.66	101265340	11160	55.71	9140	9150	9040	11880	6400	9140	9073.96	1.46	0	-2338	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1623	74.43	0.69	12	0.06	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
85	20240315	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-80	5	-0.88	99813030	11000	54.91	9140	9150	9040	11880	6400	9140	9073.91	1.46	0	-2200	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1619	74.26	0.68	12	0.06	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8890	1.91	20240312	13420	-32.49	20230323	8730	3.78	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
86	20240315	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-90	5	-0.98	79832300	8794	43.90	9140	9150	9040	11880	6400	9140	9078.04	1.46	0	-1976	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1618	74.18	0.68	12	0.05	122.00	13234.00	13420	20230323	-32.56	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13420	-32.56	20230323	8730	3.67	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
87	20240315	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	39067160	4293	21.43	9140	9150	9050	11880	6400	9140	9100.20	1.46	0	-1521	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1625	74.51	0.69	12	0.02	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13420	-32.27	20230323	8730	4.12	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
88	20240315	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-40	5	-0.44	30876630	3395	16.95	9140	9150	9050	11880	6400	9140	9094.74	1.46	0	-1261	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1626	74.59	0.69	12	0.02	122.00	13234.00	13420	20230323	-32.19	8730	20231024	4.24	10810	-15.82	20240105	8890	2.36	20240312	13420	-32.19	20230323	8730	4.24	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
89	20240315	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	10	2	0.11	2266470	248	1.24	9140	9150	9120	11880	6400	9140	9138.99	1.46	0	-146	9240	9190	9120	9070	9000	9215	9095	89	2740	500	6390	10	1	17873425	1635	75.00	0.69	12	0.00	122.00	13234.00	13420	20230323	-31.82	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13420	-31.82	20230323	8730	4.81	20231024	1.01	N	044340	500	89 억		261477	N	N	0	N	00	N
90	20240314	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	40	2	0.44	181735490	19932	94.37	9110	9170	9050	11830	6370	9100	9117.77	1.45	0	1528	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1634	74.92	0.69	12	0.11	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
91	20240314	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	30	2	0.33	166988720	18315	86.71	9110	9170	9050	11830	6370	9100	9117.59	1.45	0	1253	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1632	74.84	0.69	12	0.10	122.00	13234.00	13420	20230323	-31.97	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13420	-31.97	20230323	8730	4.58	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
92	20240314	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	40	2	0.44	134204180	14715	69.67	9110	9170	9050	11830	6370	9100	9120.23	1.45	0	-1	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1634	74.92	0.69	12	0.08	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
93	20240314	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	70	2	0.77	96057140	10542	49.91	9110	9170	9050	11830	6370	9100	9111.85	1.45	0	313	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1639	75.16	0.69	12	0.06	122.00	13234.00	13420	20230323	-31.67	8730	20231024	5.04	10810	-15.17	20240105	8890	3.15	20240312	13420	-31.67	20230323	8730	5.04	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
94	20240314	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-10	5	-0.11	72213910	7928	37.53	9110	9150	9050	11830	6370	9100	9108.72	1.45	0	807	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1625	74.51	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13420	-32.27	20230323	8730	4.12	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
95	20240314	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	10	2	0.11	58936040	6468	30.62	9110	9150	9050	11830	6370	9100	9111.94	1.45	0	1241	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1628	74.67	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8890	2.47	20240312	13420	-32.12	20230323	8730	4.35	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
96	20240314	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	40	2	0.44	35558910	3903	18.48	9110	9150	9050	11830	6370	9100	9110.66	1.45	0	736	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1634	74.92	0.69	12	0.02	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13420	-31.89	20230323	8730	4.70	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
97	20240314	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	50	2	0.55	1224040	134	0.63	9110	9150	9110	11830	6370	9100	9134.63	1.45	0	-40	9206	9152	9076	9022	8946	9180	9050	89	2730	500	6370	10	1	17873425	1635	75.00	0.69	12	0.00	122.00	13234.00	13420	20230323	-31.82	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13420	-31.82	20230323	8730	4.81	20231024	0.99	N	044340	500	89 억		259985	N	N	0	N	00	N
98	20240313	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	50	2	0.55	191616480	21103	60.39	9000	9130	9000	11760	6340	9050	9080.06	1.43	0	4785	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1626	74.59	0.69	12	0.12	122.00	13234.00	13420	20230323	-32.19	8730	20231024	4.24	10810	-15.82	20240105	8890	2.36	20240312	13420	-32.19	20230323	8730	4.24	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
99	20240313	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	40	2	0.44	168791850	18598	53.23	9000	9130	9000	11760	6340	9050	9075.81	1.43	0	3246	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1625	74.51	0.69	12	0.10	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13420	-32.27	20230323	8730	4.12	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
100	20240313	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	30	2	0.33	138630390	15275	43.72	9000	9130	9000	11760	6340	9050	9075.64	1.43	0	1570	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1623	74.43	0.69	12	0.09	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
101	20240313	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	20	2	0.22	115616210	12738	36.45	9000	9130	9000	11760	6340	9050	9076.48	1.43	0	1472	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1621	74.34	0.69	12	0.07	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8890	2.02	20240312	13420	-32.41	20230323	8730	3.89	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
102	20240313	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	10	2	0.11	100136020	11031	31.57	9000	9130	9000	11760	6340	9050	9077.69	1.43	0	1805	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1619	74.26	0.68	12	0.06	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8890	1.91	20240312	13420	-32.49	20230323	8730	3.78	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
103	20240313	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	30	2	0.33	90327880	9951	28.48	9000	9130	9000	11760	6340	9050	9077.27	1.43	0	1537	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1623	74.43	0.69	12	0.06	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8890	2.14	20240312	13420	-32.34	20230323	8730	4.01	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
104	20240313	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	60	2	0.66	59663350	6584	18.84	9000	9110	9000	11760	6340	9050	9061.87	1.43	0	1230	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1628	74.67	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8890	2.47	20240312	13420	-32.12	20230323	8730	4.35	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
105	20240313	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	10	2	0.11	16993080	1880	5.38	9000	9060	9000	11760	6340	9050	9038.87	1.43	0	1279	9290	9170	9030	8910	8770	9100	8840	89	2710	500	6330	10	1	17873425	1619	74.26	0.68	12	0.01	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8890	1.91	20240312	13420	-32.49	20230323	8730	3.78	20231024	0.98	N	044340	500	89 억		255201	N	N	0	N	00	N
106	20240312	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-70	5	-0.77	313926660	34924	439.24	9120	9150	8890	11850	6390	9120	8988.85	1.42	0	301	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1618	74.18	0.68	12	0.20	122.00	13234.00	13420	20230323	-32.56	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13420	-32.56	20230323	8730	3.67	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
107	20240312	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-80	5	-0.88	298229890	33188	417.41	9120	9150	8890	11850	6390	9120	8986.08	1.42	0	439	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1616	74.10	0.68	12	0.19	122.00	13234.00	13420	20230323	-32.64	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13420	-32.64	20230323	8730	3.55	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
108	20240312	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-100	5	-1.10	292977930	32606	410.09	9120	9150	8890	11850	6390	9120	8985.40	1.42	0	453	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1612	73.93	0.68	12	0.18	122.00	13234.00	13420	20230323	-32.79	8730	20231024	3.32	10810	-16.56	20240105	8890	1.46	20240312	13420	-32.79	20230323	8730	3.32	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
109	20240312	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-200	5	-2.19	222410200	24724	310.95	9120	9150	8890	11850	6390	9120	8995.72	1.42	0	1235	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1594	73.11	0.67	12	0.14	122.00	13234.00	13420	20230323	-33.53	8730	20231024	2.18	10810	-17.48	20240105	8890	0.34	20240312	13420	-33.53	20230323	8730	2.18	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
110	20240312	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-30	5	-0.33	47214600	5206	65.48	9120	9150	9020	11850	6390	9120	9069.27	1.42	0	984	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1625	74.51	0.69	12	0.03	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8980	1.22	20240228	13420	-32.27	20230323	8730	4.12	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
111	20240312	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-40	5	-0.44	43838200	4834	60.80	9120	9150	9020	11850	6390	9120	9068.72	1.42	0	1138	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1623	74.43	0.69	12	0.03	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8980	1.11	20240228	13420	-32.34	20230323	8730	4.01	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
112	20240312	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-60	5	-0.66	35458830	3910	49.18	9120	9150	9020	11850	6390	9120	9068.75	1.42	0	1241	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1619	74.26	0.68	12	0.02	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8980	0.89	20240228	13420	-32.49	20230323	8730	3.78	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
113	20240312	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	10	2	0.11	1688450	185	2.33	9120	9150	9110	11850	6390	9120	9126.76	1.42	0	-134	9240	9180	9080	9020	8920	9210	9050	89	2730	500	6380	10	1	17873425	1632	74.84	0.69	12	0.00	122.00	13234.00	13420	20230323	-31.97	8730	20231024	4.58	10810	-15.54	20240105	8980	1.67	20240228	13420	-31.97	20230323	8730	4.58	20231024	1.05	N	044340	500	89 억		253511	N	N	0	N	00	N
114	20240311	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	50	2	0.55	72020580	7933	38.11	9060	9140	8980	11790	6350	9070	9078.61	1.42	0	519	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1630	74.75	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240311	13420	-32.04	20230323	8730	4.47	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
115	20240311	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	50	2	0.55	70196820	7733	37.15	9060	9140	8980	11790	6350	9070	9077.57	1.42	0	454	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1630	74.75	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240311	13420	-32.04	20230323	8730	4.47	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
116	20240311	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	50	2	0.55	61703760	6802	32.68	9060	9130	8980	11790	6350	9070	9071.41	1.42	0	317	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1630	74.75	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240311	13420	-32.04	20230323	8730	4.47	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
117	20240311	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	40	2	0.44	54929830	6059	29.11	9060	9120	8980	11790	6350	9070	9065.82	1.42	0	93	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1628	74.67	0.69	12	0.03	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8980	1.45	20240311	13420	-32.12	20230323	8730	4.35	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
118	20240311	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	40	2	0.44	53173270	5866	28.18	9060	9120	8980	11790	6350	9070	9064.66	1.42	0	94	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1628	74.67	0.69	12	0.03	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8980	1.45	20240311	13420	-32.12	20230323	8730	4.35	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
119	20240311	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	20	2	0.22	43221600	4772	22.92	9060	9100	8980	11790	6350	9070	9057.33	1.42	0	-10	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1625	74.51	0.69	12	0.03	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8980	1.22	20240311	13420	-32.27	20230323	8730	4.12	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
120	20240311	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	20	2	0.22	38253240	4225	20.30	9060	9100	8980	11790	6350	9070	9054.02	1.42	0	-47	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1625	74.51	0.69	12	0.02	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8980	1.22	20240311	13420	-32.27	20230323	8730	4.12	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
121	20240311	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-60	5	-0.66	7582690	841	4.04	9060	9060	8980	11790	6350	9070	9016.28	1.42	0	-164	9196	9132	9066	9002	8936	9165	9035	89	2720	500	6340	10	1	17873425	1610	73.85	0.68	12	0.00	122.00	13234.00	13420	20230323	-32.86	8730	20231024	3.21	10810	-16.65	20240105	8980	0.33	20240311	13420	-32.86	20230323	8730	3.21	20231024	1.05	N	044340	500	89 억		252992	N	N	0	N	00	N
122	20240308	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	40	2	0.44	187408610	20746	144.44	9000	9130	9000	11730	6330	9030	9033.46	1.41	0	1760	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1621	74.34	0.69	12	0.12	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8980	1.00	20240228	13420	-32.41	20230323	8730	3.89	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
123	20240308	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	0	3	0.00	178614530	19770	137.65	9000	9130	9000	11730	6330	9030	9034.62	1.41	0	1639	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1614	74.02	0.68	12	0.11	122.00	13234.00	13420	20230323	-32.71	8730	20231024	3.44	10810	-16.47	20240105	8980	0.56	20240228	13420	-32.71	20230323	8730	3.44	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
124	20240308	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-20	5	-0.22	159447870	17650	122.89	9000	9130	9000	11730	6330	9030	9033.87	1.41	0	1795	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1610	73.85	0.68	12	0.10	122.00	13234.00	13420	20230323	-32.86	8730	20231024	3.21	10810	-16.65	20240105	8980	0.33	20240228	13420	-32.86	20230323	8730	3.21	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
125	20240308	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	40	2	0.44	88001450	9723	67.69	9000	9130	9000	11730	6330	9030	9050.85	1.41	0	1834	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1621	74.34	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8980	1.00	20240228	13420	-32.41	20230323	8730	3.89	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
126	20240308	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	50	2	0.55	79718440	8811	61.35	9000	9130	9000	11730	6330	9030	9047.60	1.41	0	1927	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1623	74.43	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8980	1.11	20240228	13420	-32.34	20230323	8730	4.01	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
127	20240308	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	80	2	0.89	71363050	7893	54.95	9000	9130	9000	11730	6330	9030	9041.31	1.41	0	2062	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1628	74.67	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8980	1.45	20240228	13420	-32.12	20230323	8730	4.35	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
128	20240308	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	20	2	0.22	62138980	6878	47.89	9000	9100	9000	11730	6330	9030	9034.45	1.41	0	2047	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1618	74.18	0.68	12	0.04	122.00	13234.00	13420	20230323	-32.56	8730	20231024	3.67	10810	-16.28	20240105	8980	0.78	20240228	13420	-32.56	20230323	8730	3.67	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
129	20240308	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	30	2	0.33	36198650	4016	27.96	9000	9060	9000	11730	6330	9030	9013.61	1.41	0	1494	9176	9102	9056	8982	8936	9080	8960	89	2700	500	6320	10	1	17873425	1619	74.26	0.68	12	0.02	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8980	0.89	20240228	13420	-32.49	20230323	8730	3.78	20231024	1.06	N	044340	500	89 억		251234	N	N	0	N	00	N
130	20240307	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-90	5	-0.99	128017950	14148	180.69	9130	9130	9010	11850	6390	9120	9048.55	1.42	0	-3084	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1614	74.02	0.68	12	0.08	122.00	13234.00	13420	20230323	-32.71	8730	20231024	3.44	10810	-16.47	20240105	8980	0.56	20240228	13420	-32.71	20230323	8730	3.44	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
131	20240307	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-60	5	-0.66	117866150	13024	166.33	9130	9130	9010	11850	6390	9120	9049.92	1.42	0	-2751	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1619	74.26	0.68	12	0.07	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	8980	0.89	20240228	13420	-32.49	20230323	8730	3.78	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
132	20240307	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-70	5	-0.77	95867140	10593	135.29	9130	9130	9010	11850	6390	9120	9050.05	1.42	0	-2476	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1618	74.18	0.68	12	0.06	122.00	13234.00	13420	20230323	-32.56	8730	20231024	3.67	10810	-16.28	20240105	8980	0.78	20240228	13420	-32.56	20230323	8730	3.67	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
133	20240307	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-40	5	-0.44	82022950	9064	115.76	9130	9130	9010	11850	6390	9120	9049.31	1.42	0	-1935	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1623	74.43	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	8980	1.11	20240228	13420	-32.34	20230323	8730	4.01	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
134	20240307	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-50	5	-0.55	74140830	8195	104.66	9130	9130	9010	11850	6390	9120	9047.08	1.42	0	-1867	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1621	74.34	0.69	12	0.05	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8980	1.00	20240228	13420	-32.41	20230323	8730	3.89	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
135	20240307	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-100	5	-1.10	69152280	7644	97.62	9130	9130	9010	11850	6390	9120	9046.61	1.42	0	-1558	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1612	73.93	0.68	12	0.04	122.00	13234.00	13420	20230323	-32.79	8730	20231024	3.32	10810	-16.56	20240105	8980	0.45	20240228	13420	-32.79	20230323	8730	3.32	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
136	20240307	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-50	5	-0.55	13936030	1536	19.62	9130	9130	9050	11850	6390	9120	9072.94	1.42	0	-774	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1621	74.34	0.69	12	0.01	122.00	13234.00	13420	20230323	-32.41	8730	20231024	3.89	10810	-16.10	20240105	8980	1.00	20240228	13420	-32.41	20230323	8730	3.89	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
137	20240307	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-30	5	-0.33	1429650	157	2.01	9130	9130	9090	11850	6390	9120	9106.05	1.42	0	-145	9273	9196	9143	9066	9013	9170	9040	89	2730	500	6380	10	1	17873425	1625	74.51	0.69	12	0.00	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8980	1.22	20240228	13420	-32.27	20230323	8730	4.12	20231024	1.06	N	044340	500	89 억		254298	N	N	0	N	00	N
138	20240306	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-40	5	-0.44	71556150	7830	31.92	9150	9220	9090	11900	6420	9160	9138.72	1.44	0	-3091	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1630	74.75	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240228	13420	-32.04	20230323	8730	4.47	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
139	20240306	150426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-50	5	-0.55	67145400	7346	29.95	9150	9220	9090	11900	6420	9160	9140.40	1.44	0	-2938	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1628	74.67	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.12	8730	20231024	4.35	10810	-15.73	20240105	8980	1.45	20240228	13420	-32.12	20230323	8730	4.35	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
140	20240306	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-60	5	-0.66	57240200	6258	25.51	9150	9220	9090	11900	6420	9160	9146.72	1.44	0	-2796	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1626	74.59	0.69	12	0.04	122.00	13234.00	13420	20230323	-32.19	8730	20231024	4.24	10810	-15.82	20240105	8980	1.34	20240228	13420	-32.19	20230323	8730	4.24	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
141	20240306	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	10	2	0.11	49514010	5412	22.06	9150	9220	9090	11900	6420	9160	9148.93	1.44	0	-2580	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1639	75.16	0.69	12	0.03	122.00	13234.00	13420	20230323	-31.67	8730	20231024	5.04	10810	-15.17	20240105	8980	2.12	20240228	13420	-31.67	20230323	8730	5.04	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
142	20240306	120427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-10	5	-0.11	40001640	4375	17.84	9150	9190	9090	11900	6420	9160	9143.23	1.44	0	-2236	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1635	75.00	0.69	12	0.02	122.00	13234.00	13420	20230323	-31.82	8730	20231024	4.81	10810	-15.36	20240105	8980	1.89	20240228	13420	-31.82	20230323	8730	4.81	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
143	20240306	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-60	5	-0.66	36194580	3959	16.14	9150	9190	9090	11900	6420	9160	9142.35	1.44	0	-2136	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1626	74.59	0.69	12	0.02	122.00	13234.00	13420	20230323	-32.19	8730	20231024	4.24	10810	-15.82	20240105	8980	1.34	20240228	13420	-32.19	20230323	8730	4.24	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
144	20240306	100419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	10	2	0.11	29196700	3192	13.01	9150	9190	9090	11900	6420	9160	9146.84	1.44	0	-1768	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1639	75.16	0.69	12	0.02	122.00	13234.00	13420	20230323	-31.67	8730	20231024	5.04	10810	-15.17	20240105	8980	2.12	20240228	13420	-31.67	20230323	8730	5.04	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
145	20240306	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-60	5	-0.66	1859540	204	0.83	9150	9150	9090	11900	6420	9160	9115.39	1.44	0	-186	9466	9312	9156	9002	8846	9235	8925	89	2740	500	6410	10	1	17873425	1626	74.59	0.69	12	0.00	122.00	13234.00	13420	20230323	-32.19	8730	20231024	4.24	10810	-15.82	20240105	8980	1.34	20240228	13420	-32.19	20230323	8730	4.24	20231024	1.06	N	044340	500	89 억		257360	N	N	0	N	00	N
146	20240305	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-140	5	-1.51	224520270	24489	113.92	9310	9310	9000	12090	6510	9300	9168.21	1.46	0	-3576	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1637	75.08	0.69	12	0.14	122.00	13234.00	13420	20230323	-31.74	8730	20231024	4.93	10810	-15.26	20240105	8980	2.00	20240228	13420	-31.74	20230323	8730	4.93	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
147	20240305	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-210	5	-2.26	202364270	22062	102.63	9310	9310	9000	12090	6510	9300	9172.53	1.46	0	-3279	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1625	74.51	0.69	12	0.12	122.00	13234.00	13420	20230323	-32.27	8730	20231024	4.12	10810	-15.91	20240105	8980	1.22	20240228	13420	-32.27	20230323	8730	4.12	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
148	20240305	140419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-170	5	-1.83	178540500	19448	90.47	9310	9310	9000	12090	6510	9300	9180.40	1.46	0	-1724	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1632	74.84	0.69	12	0.11	122.00	13234.00	13420	20230323	-31.97	8730	20231024	4.58	10810	-15.54	20240105	8980	1.67	20240228	13420	-31.97	20230323	8730	4.58	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
149	20240305	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-180	5	-1.94	159883960	17405	80.97	9310	9310	9000	12090	6510	9300	9186.09	1.46	0	-265	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1630	74.75	0.69	12	0.10	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240228	13420	-32.04	20230323	8730	4.47	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
150	20240305	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-160	5	-1.72	144068350	15676	72.93	9310	9310	9000	12090	6510	9300	9190.38	1.46	0	291	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1634	74.92	0.69	12	0.09	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8980	1.78	20240228	13420	-31.89	20230323	8730	4.70	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
151	20240305	110423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-160	5	-1.72	118050260	12824	59.66	9310	9310	9000	12090	6510	9300	9205.42	1.46	0	839	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1634	74.92	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8980	1.78	20240228	13420	-31.89	20230323	8730	4.70	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
152	20240305	100419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-20	5	-0.22	78933240	8564	39.84	9310	9310	9000	12090	6510	9300	9216.87	1.46	0	708	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1659	76.07	0.70	12	0.05	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8980	3.34	20240228	13420	-30.85	20230323	8730	6.30	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
153	20240305	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	16453040	1768	8.22	9310	9310	9290	12090	6510	9300	9306.02	1.46	0	-518	9466	9382	9276	9192	9086	9425	9235	89	2790	500	6510	10	1	17873425	1662	76.23	0.70	12	0.01	122.00	13234.00	13420	20230323	-30.70	8730	20231024	6.53	10810	-13.97	20240105	8980	3.56	20240228	13420	-30.70	20230323	8730	6.53	20231024	1.06	N	044340	500	89 억		260925	N	N	0	N	00	N
154	20240304	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	130	2	1.42	199294690	21408	178.80	9230	9360	9170	11920	6420	9170	9309.36	1.47	0	-963	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1662	76.23	0.70	12	0.12	122.00	13234.00	13420	20230323	-30.70	8730	20231024	6.53	10810	-13.97	20240105	8980	3.56	20240228	13420	-30.70	20230323	8730	6.53	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
155	20240304	150418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	110	2	1.20	186644170	20047	167.44	9230	9360	9170	11920	6420	9170	9310.33	1.47	0	-757	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1659	76.07	0.70	12	0.11	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8980	3.34	20240228	13420	-30.85	20230323	8730	6.30	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
156	20240304	140355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	110	2	1.20	171690660	18436	153.98	9230	9360	9170	11920	6420	9170	9312.79	1.47	0	-129	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1659	76.07	0.70	12	0.10	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	8980	3.34	20240228	13420	-30.85	20230323	8730	6.30	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
157	20240304	130415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	160	2	1.74	155049640	16643	139.00	9230	9360	9170	11920	6420	9170	9316.21	1.47	0	819	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1668	76.48	0.71	12	0.09	122.00	13234.00	13420	20230323	-30.48	8730	20231024	6.87	10810	-13.69	20240105	8980	3.90	20240228	13420	-30.48	20230323	8730	6.87	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
158	20240304	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	160	2	1.74	124133510	13321	111.26	9230	9360	9170	11920	6420	9170	9318.63	1.47	0	950	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1668	76.48	0.71	12	0.07	122.00	13234.00	13420	20230323	-30.48	8730	20231024	6.87	10810	-13.69	20240105	8980	3.90	20240228	13420	-30.48	20230323	8730	6.87	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
159	20240304	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	160	2	1.74	111286830	11945	99.77	9230	9360	9170	11920	6420	9170	9316.60	1.47	0	931	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1668	76.48	0.71	12	0.07	122.00	13234.00	13420	20230323	-30.48	8730	20231024	6.87	10810	-13.69	20240105	8980	3.90	20240228	13420	-30.48	20230323	8730	6.87	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
160	20240304	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	170	2	1.85	98443480	10570	88.28	9230	9360	9170	11920	6420	9170	9313.48	1.47	0	911	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1669	76.56	0.71	12	0.06	122.00	13234.00	13420	20230323	-30.40	8730	20231024	6.99	10810	-13.60	20240105	8980	4.01	20240228	13420	-30.40	20230323	8730	6.99	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N
161	20240304	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	30	2	0.33	3963480	430	3.59	9230	9240	9170	11920	6420	9170	9217.40	1.47	0	-137	9283	9226	9173	9116	9063	9200	9090	89	2750	500	6410	10	1	17873425	1644	75.41	0.70	12	0.00	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8980	2.45	20240228	13420	-31.45	20230323	8730	5.38	20231024	1.07	N	044340	500	89 억		261872	N	N	0	N	00	N