KissMeData/048430/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	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	530	2	5.68	94513441940	9171329	102.70	9230	10950	9110	12120	6540	9330	10305.59	0.24	0	27663	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1136	6.58	0.85	12	79.61	1499.00	11641.00	14000	20230629	-29.57	7290	20231024	35.25	11600	-15.00	20240328	7530	30.94	20240321	14000	-29.57	20230629	7290	35.25	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
3	20240329	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	690	2	7.40	91311144390	8855318	99.16	9230	10950	9110	12120	6540	9330	10311.45	0.24	0	9159	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1154	6.68	0.86	12	76.87	1499.00	11641.00	14000	20230629	-28.43	7290	20231024	37.45	11600	-13.62	20240328	7530	33.07	20240321	14000	-28.43	20230629	7290	37.45	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
4	20240329	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	730	2	7.82	85670123180	8294097	92.88	9230	10950	9110	12120	6540	9330	10329.05	0.24	0	1789	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1159	6.71	0.86	12	72.00	1499.00	11641.00	14000	20230629	-28.14	7290	20231024	38.00	11600	-13.28	20240328	7530	33.60	20240321	14000	-28.14	20230629	7290	38.00	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
5	20240329	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	940	2	10.08	79155837610	7653543	85.71	9230	10950	9110	12120	6540	9330	10342.39	0.24	0	299	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1183	6.85	0.88	12	66.44	1499.00	11641.00	14000	20230629	-26.64	7290	20231024	40.88	11600	-11.47	20240328	7530	36.39	20240321	14000	-26.64	20230629	7290	40.88	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
6	20240329	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	590	2	6.32	52722868400	5126945	57.41	9230	10890	9110	12120	6540	9330	10283.50	0.24	0	3334	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1143	6.62	0.85	12	44.50	1499.00	11641.00	14000	20230629	-29.14	7290	20231024	36.08	11600	-14.48	20240328	7530	31.74	20240321	14000	-29.14	20230629	7290	36.08	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
7	20240329	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	1080	2	11.58	13972110110	1430616	16.02	9230	10480	9110	12120	6540	9330	9766.52	0.24	0	-4406	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1199	6.94	0.89	12	12.42	1499.00	11641.00	14000	20230629	-25.64	7290	20231024	42.80	11600	-10.26	20240328	7530	38.25	20240321	14000	-25.64	20230629	7290	42.80	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
8	20240329	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	100	2	1.07	4164057760	444791	4.98	9230	9590	9110	12120	6540	9330	9361.83	0.24	0	6338	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1086	6.29	0.81	12	3.86	1499.00	11641.00	14000	20230629	-32.64	7290	20231024	29.36	11600	-18.71	20240328	7530	25.23	20240321	14000	-32.64	20230629	7290	29.36	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
9	20240329	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-140	5	-1.50	882869020	96109	1.08	9230	9330	9110	12120	6540	9330	9186.04	0.24	0	26048	12383	10856	10073	8546	7763	10465	8155	58	2790	500	6900	10	1	11520000	1059	6.13	0.79	12	0.83	1499.00	11641.00	14000	20230629	-34.36	7290	20231024	26.06	11600	-20.78	20240328	7530	22.05	20240321	14000	-34.36	20230629	7290	26.06	20231024	2.72	N	048430	500	57 억		27091	N	N	0	N	00	N
10	20240328	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-50	5	-0.53	95457673830	8883210	127.63	10620	11600	9290	12190	6570	9380	10746.22	0.23	0	-4285	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1075	6.22	0.80	12	77.11	1499.00	11641.00	14000	20230629	-33.36	7290	20231024	27.98	11600	-19.57	20240328	7530	23.90	20240321	14000	-33.36	20230629	7290	27.98	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
11	20240328	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	180	2	1.92	93838213450	8711157	125.15	10620	11600	9330	12190	6570	9380	10772.19	0.23	0	-7424	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1101	6.38	0.82	12	75.62	1499.00	11641.00	14000	20230629	-31.71	7290	20231024	31.14	11600	-17.59	20240328	7530	26.96	20240321	14000	-31.71	20230629	7290	31.14	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
12	20240328	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	320	2	3.41	89661837800	8274593	118.88	10620	11600	9700	12190	6570	9380	10835.80	0.23	0	-3485	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1117	6.47	0.83	12	71.83	1499.00	11641.00	14000	20230629	-30.71	7290	20231024	33.06	11600	-16.38	20240328	7530	28.82	20240321	14000	-30.71	20230629	7290	33.06	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
13	20240328	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	890	2	9.49	84403002440	7753839	111.40	10620	11600	9950	12190	6570	9380	10885.32	0.23	0	-4535	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1183	6.85	0.88	12	67.31	1499.00	11641.00	14000	20230629	-26.64	7290	20231024	40.88	11600	-11.47	20240328	7530	36.39	20240321	14000	-26.64	20230629	7290	40.88	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
14	20240328	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	1080	2	11.51	81007388260	7426042	106.69	10620	11600	9950	12190	6570	9380	10908.56	0.23	0	-5060	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1205	6.98	0.90	12	64.46	1499.00	11641.00	14000	20230629	-25.29	7290	20231024	43.48	11600	-9.83	20240328	7530	38.91	20240321	14000	-25.29	20230629	7290	43.48	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
15	20240328	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	950	2	10.13	68115643150	6215382	89.30	10620	11600	9950	12190	6570	9380	10959.20	0.23	0	-3033	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1190	6.89	0.89	12	53.95	1499.00	11641.00	14000	20230629	-26.21	7290	20231024	41.70	11600	-10.95	20240328	7530	37.18	20240321	14000	-26.21	20230629	7290	41.70	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
16	20240328	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	1120	2	11.94	58297486900	5257181	75.53	10620	11600	10370	12190	6570	9380	11089.12	0.23	0	5725	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1210	7.00	0.90	12	45.64	1499.00	11641.00	14000	20230629	-25.00	7290	20231024	44.03	11600	-9.48	20240328	7530	39.44	20240321	14000	-25.00	20230629	7290	44.03	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
17	20240328	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	1450	2	15.46	13821157490	1293657	18.59	10620	11000	10370	12190	6570	9380	10683.79	0.23	0	2519	10480	9930	9090	8540	7700	10205	8815	58	2810	500	6940	10	1	11520000	1248	7.22	0.93	12	11.23	1499.00	11641.00	14000	20230629	-22.64	7290	20231024	48.56	11000	-1.55	20240328	7530	43.82	20240321	14000	-22.64	20230629	7290	48.56	20231024	2.74	N	048430	500	57 억		27060	N	N	0	N	00	N
18	20240327	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	1570	2	20.10	60529765870	6674026	35137.55	8540	9640	8250	10150	5470	7810	9068.77	0.85	0	-68075	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	1081	6.26	0.81	12	57.93	1499.00	11641.00	14000	20230629	-33.00	7290	20231024	28.67	9640	-2.70	20240327	7530	24.57	20240321	14000	-33.00	20230629	7290	28.67	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
19	20240327	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	720	2	9.22	54313839420	5987179	31521.42	8540	9640	8250	10150	5470	7810	9071.69	0.85	0	-58272	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	983	5.69	0.73	12	51.97	1499.00	11641.00	14000	20230629	-39.07	7290	20231024	17.01	9640	-11.51	20240327	7530	13.28	20240321	14000	-39.07	20230629	7290	17.01	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
20	20240327	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	940	2	12.04	51238781900	5626856	29624.39	8540	9640	8250	10150	5470	7810	9106.11	0.85	0	-65533	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	1008	5.84	0.75	12	48.84	1499.00	11641.00	14000	20230629	-37.50	7290	20231024	20.03	9640	-9.23	20240327	7530	16.20	20240321	14000	-37.50	20230629	7290	20.03	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
21	20240327	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	1500	2	19.21	47258220030	5184217	27293.97	8540	9640	8250	10150	5470	7810	9115.79	0.85	0	-69517	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	1073	6.21	0.80	12	45.00	1499.00	11641.00	14000	20230629	-33.50	7290	20231024	27.71	9640	-3.42	20240327	7530	23.64	20240321	14000	-33.50	20230629	7290	27.71	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
22	20240327	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	1630	2	20.87	40541920190	4467243	23519.23	8540	9640	8250	10150	5470	7810	9075.38	0.85	0	-69646	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	1087	6.30	0.81	12	38.78	1499.00	11641.00	14000	20230629	-32.57	7290	20231024	29.49	9640	-2.07	20240327	7530	25.37	20240321	14000	-32.57	20230629	7290	29.49	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
23	20240327	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	810	2	10.37	22599039210	2529633	13318.06	8540	9390	8250	10150	5470	7810	8933.72	0.85	0	-67771	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	993	5.75	0.74	12	21.96	1499.00	11641.00	14000	20230629	-38.43	7290	20231024	18.24	9390	-8.20	20240327	7530	14.48	20240321	14000	-38.43	20230629	7290	18.24	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
24	20240327	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	850	2	10.88	16967383180	1883061	9913.98	8540	9390	8530	10150	5470	7810	9010.53	0.85	0	-69673	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	998	5.78	0.74	12	16.35	1499.00	11641.00	14000	20230629	-38.14	7290	20231024	18.79	9390	-7.77	20240327	7530	15.01	20240321	14000	-38.14	20230629	7290	18.79	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
25	20240327	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	1450	2	18.57	6500320930	707707	3725.95	8540	9390	8530	10150	5470	7810	9185.05	0.85	0	-44552	7870	7840	7800	7770	7730	7855	7785	58	2340	500	5770	10	1	11520000	1067	6.18	0.80	12	6.14	1499.00	11641.00	14000	20230629	-33.86	7290	20231024	27.02	9390	-1.38	20240327	7530	22.97	20240321	14000	-33.86	20230629	7290	27.02	20231024	2.77	N	048430	500	57 억		98130	N	N	0	N	00	N
26	20240326	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-40	5	-0.51	136186740	17494	64.44	7790	7830	7760	10200	5500	7850	7784.76	0.87	0	-1566	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	900	5.21	0.67	12	0.15	1499.00	11641.00	14000	20230629	-44.21	7270	20230321	7.43	8600	-9.19	20240222	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
27	20240326	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-80	5	-1.02	119947260	15406	56.75	7790	7830	7760	10200	5500	7850	7785.75	0.87	0	-1512	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	895	5.18	0.67	12	0.13	1499.00	11641.00	14000	20230629	-44.50	7270	20230321	6.88	8600	-9.65	20240222	7530	3.19	20240321	14000	-44.50	20230629	7290	6.58	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
28	20240326	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-40	5	-0.51	92626580	11893	43.81	7790	7830	7760	10200	5500	7850	7788.32	0.87	0	-396	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	900	5.21	0.67	12	0.10	1499.00	11641.00	14000	20230629	-44.21	7270	20230321	7.43	8600	-9.19	20240222	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
29	20240326	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-50	5	-0.64	77373080	9937	36.60	7790	7830	7760	10200	5500	7850	7786.36	0.87	0	-318	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	899	5.20	0.67	12	0.09	1499.00	11641.00	14000	20230629	-44.29	7270	20230321	7.29	8600	-9.30	20240222	7530	3.59	20240321	14000	-44.29	20230629	7290	7.00	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
30	20240326	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-40	5	-0.51	59141920	7592	27.96	7790	7830	7760	10200	5500	7850	7790.02	0.87	0	-110	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	900	5.21	0.67	12	0.07	1499.00	11641.00	14000	20230629	-44.21	7270	20230321	7.43	8600	-9.19	20240222	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
31	20240326	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-40	5	-0.51	52901400	6791	25.01	7790	7830	7760	10200	5500	7850	7789.92	0.87	0	-250	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	900	5.21	0.67	12	0.06	1499.00	11641.00	14000	20230629	-44.21	7270	20230321	7.43	8600	-9.19	20240222	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
32	20240326	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-30	5	-0.38	38458020	4937	18.18	7790	7830	7770	10200	5500	7850	7789.74	0.87	0	-52	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	901	5.22	0.67	12	0.04	1499.00	11641.00	14000	20230629	-44.14	7270	20230321	7.57	8600	-9.07	20240222	7530	3.85	20240321	14000	-44.14	20230629	7290	7.27	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
33	20240326	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-60	5	-0.76	8155090	1046	3.85	7790	7830	7790	10200	5500	7850	7796.40	0.87	0	-88	7956	7902	7836	7782	7716	7930	7810	58	2350	500	5800	10	1	11520000	897	5.20	0.67	12	0.01	1499.00	11641.00	14000	20230629	-44.36	7270	20230321	7.15	8600	-9.42	20240222	7530	3.45	20240321	14000	-44.36	20230629	7290	6.86	20231024	2.75	N	048430	500	57 억		99657	N	N	0	N	00	N
34	20240325	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	60	2	0.77	211838050	27087	170.85	7790	7890	7770	10120	5460	7790	7820.65	0.86	0	778	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	904	5.24	0.67	12	0.24	1499.00	11641.00	14000	20230629	-43.93	7270	20230321	7.98	8600	-8.72	20240222	7530	4.25	20240321	14000	-43.93	20230629	7290	7.68	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
35	20240325	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	40	2	0.51	197275040	25224	159.10	7790	7890	7770	10120	5460	7790	7820.93	0.86	0	588	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	902	5.22	0.67	12	0.22	1499.00	11641.00	14000	20230629	-44.07	7270	20230321	7.70	8600	-8.95	20240222	7530	3.98	20240321	14000	-44.07	20230629	7290	7.41	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
36	20240325	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	40	2	0.51	185407280	23706	149.53	7790	7890	7770	10120	5460	7790	7821.11	0.86	0	500	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	902	5.22	0.67	12	0.21	1499.00	11641.00	14000	20230629	-44.07	7270	20230321	7.70	8600	-8.95	20240222	7530	3.98	20240321	14000	-44.07	20230629	7290	7.41	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
37	20240325	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	40	2	0.51	167916400	21466	135.40	7790	7890	7770	10120	5460	7790	7822.44	0.86	0	579	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	902	5.22	0.67	12	0.19	1499.00	11641.00	14000	20230629	-44.07	7270	20230321	7.70	8600	-8.95	20240222	7530	3.98	20240321	14000	-44.07	20230629	7290	7.41	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
38	20240325	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	0	3	0.00	160478030	20512	129.38	7790	7890	7770	10120	5460	7790	7823.62	0.86	0	510	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	897	5.20	0.67	12	0.18	1499.00	11641.00	14000	20230629	-44.36	7270	20230321	7.15	8600	-9.42	20240222	7530	3.45	20240321	14000	-44.36	20230629	7290	6.86	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
39	20240325	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	40	2	0.51	148942440	19032	120.05	7790	7890	7770	10120	5460	7790	7825.90	0.86	0	471	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	902	5.22	0.67	12	0.17	1499.00	11641.00	14000	20230629	-44.07	7270	20230321	7.70	8600	-8.95	20240222	7530	3.98	20240321	14000	-44.07	20230629	7290	7.41	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
40	20240325	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	60	2	0.77	89679930	11445	72.19	7790	7890	7790	10120	5460	7790	7835.73	0.86	0	-17	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	904	5.24	0.67	12	0.10	1499.00	11641.00	14000	20230629	-43.93	7270	20230321	7.98	8600	-8.72	20240222	7530	4.25	20240321	14000	-43.93	20230629	7290	7.68	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
41	20240325	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	40	2	0.51	7866710	1009	6.36	7790	7830	7790	10120	5460	7790	7796.54	0.86	0	29	7970	7880	7800	7710	7630	7840	7670	58	2330	500	5760	10	1	11520000	902	5.22	0.67	12	0.01	1499.00	11641.00	14000	20230629	-44.07	7270	20230321	7.70	8600	-8.95	20240222	7530	3.98	20240321	14000	-44.07	20230629	7290	7.41	20231024	2.76	N	048430	500	57 억		98918	N	N	0	N	00	N
42	20240322	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	30	2	0.39	123307090	15854	18.30	7890	7890	7720	10080	5440	7760	7777.66	0.87	0	-1147	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	897	5.20	0.67	12	0.14	1499.00	11641.00	14000	20230629	-44.36	7270	20230321	7.15	8600	-9.42	20240222	7530	3.45	20240321	14000	-44.36	20230629	7290	6.86	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
43	20240322	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	30	2	0.39	117969410	15168	17.51	7890	7890	7720	10080	5440	7760	7777.52	0.87	0	-1142	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	897	5.20	0.67	12	0.13	1499.00	11641.00	14000	20230629	-44.36	7270	20230321	7.15	8600	-9.42	20240222	7530	3.45	20240321	14000	-44.36	20230629	7290	6.86	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
44	20240322	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	0	3	0.00	93492900	12020	13.87	7890	7890	7720	10080	5440	7760	7778.11	0.87	0	-1150	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	894	5.18	0.67	12	0.10	1499.00	11641.00	14000	20230629	-44.57	7270	20230321	6.74	8600	-9.77	20240222	7530	3.05	20240321	14000	-44.57	20230629	7290	6.45	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
45	20240322	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	10	2	0.13	90117460	11584	13.37	7890	7890	7720	10080	5440	7760	7779.48	0.87	0	-964	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	895	5.18	0.67	12	0.10	1499.00	11641.00	14000	20230629	-44.50	7270	20230321	6.88	8600	-9.65	20240222	7530	3.19	20240321	14000	-44.50	20230629	7290	6.58	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
46	20240322	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	10	2	0.13	67189640	8632	9.96	7890	7890	7740	10080	5440	7760	7783.79	0.87	0	-575	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	895	5.18	0.67	12	0.07	1499.00	11641.00	14000	20230629	-44.50	7270	20230321	6.88	8600	-9.65	20240222	7530	3.19	20240321	14000	-44.50	20230629	7290	6.58	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
47	20240322	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	30	2	0.39	60460010	7764	8.96	7890	7890	7740	10080	5440	7760	7787.22	0.87	0	-259	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	897	5.20	0.67	12	0.07	1499.00	11641.00	14000	20230629	-44.36	7270	20230321	7.15	8600	-9.42	20240222	7530	3.45	20240321	14000	-44.36	20230629	7290	6.86	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
48	20240322	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	50	2	0.64	45797840	5877	6.78	7890	7890	7740	10080	5440	7760	7792.72	0.87	0	157	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	900	5.21	0.67	12	0.05	1499.00	11641.00	14000	20230629	-44.21	7270	20230321	7.43	8600	-9.19	20240222	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
49	20240322	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	50	2	0.64	15824760	2021	2.33	7890	7890	7790	10080	5440	7760	7830.16	0.87	0	-168	7966	7862	7696	7592	7426	7915	7645	58	2320	500	5740	10	1	11520000	900	5.21	0.67	12	0.02	1499.00	11641.00	14000	20230629	-44.21	7270	20230321	7.43	8600	-9.19	20240222	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.85	N	048430	500	57 억		100037	N	N	0	N	00	N
50	20240321	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	90	2	1.17	658554730	86318	264.74	7610	7800	7530	9970	5370	7670	7629.37	0.66	0	24024	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	894	5.18	0.67	12	0.75	1499.00	11641.00	14000	20230629	-44.57	7150	20230316	8.53	8600	-9.77	20240222	7530	3.05	20240321	14000	-44.57	20230629	7270	6.74	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
51	20240321	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	90	2	1.17	636926830	83529	256.18	7610	7800	7530	9970	5370	7670	7625.22	0.66	0	24093	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	894	5.18	0.67	12	0.73	1499.00	11641.00	14000	20230629	-44.57	7150	20230316	8.53	8600	-9.77	20240222	7530	3.05	20240321	14000	-44.57	20230629	7270	6.74	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
52	20240321	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	50	2	0.65	617806150	81054	248.59	7610	7800	7530	9970	5370	7670	7622.15	0.66	0	23535	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	889	5.15	0.66	12	0.70	1499.00	11641.00	14000	20230629	-44.86	7150	20230316	7.97	8600	-10.23	20240222	7530	2.52	20240321	14000	-44.86	20230629	7270	6.19	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
53	20240321	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	0	3	0.00	547638250	71928	220.60	7610	7800	7530	9970	5370	7670	7613.70	0.66	0	20046	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	884	5.12	0.66	12	0.62	1499.00	11641.00	14000	20230629	-45.21	7150	20230316	7.27	8600	-10.81	20240222	7530	1.86	20240321	14000	-45.21	20230629	7270	5.50	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
54	20240321	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-50	5	-0.65	505707050	66440	203.77	7610	7800	7530	9970	5370	7670	7611.48	0.66	0	19443	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	878	5.08	0.65	12	0.58	1499.00	11641.00	14000	20230629	-45.57	7150	20230316	6.57	8600	-11.40	20240222	7530	1.20	20240321	14000	-45.57	20230629	7270	4.81	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
55	20240321	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-30	5	-0.39	472013390	62029	190.24	7610	7800	7530	9970	5370	7670	7609.56	0.66	0	19003	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	880	5.10	0.66	12	0.54	1499.00	11641.00	14000	20230629	-45.43	7150	20230316	6.85	8600	-11.16	20240222	7530	1.46	20240321	14000	-45.43	20230629	7270	5.09	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
56	20240321	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	70	2	0.91	195291670	25528	78.29	7610	7800	7530	9970	5370	7670	7650.10	0.66	0	8880	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	892	5.16	0.66	12	0.22	1499.00	11641.00	14000	20230629	-44.71	7150	20230316	8.25	8600	-10.00	20240222	7530	2.79	20240321	14000	-44.71	20230629	7270	6.46	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
57	20240321	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	40	2	0.52	52208270	6827	20.94	7610	7710	7610	9970	5370	7670	7647.32	0.66	0	1958	7856	7762	7716	7622	7576	7740	7600	58	2300	500	5670	10	1	11520000	888	5.14	0.66	12	0.06	1499.00	11641.00	14000	20230629	-44.93	7150	20230316	7.83	8600	-10.35	20240222	7610	1.31	20240321	14000	-44.93	20230629	7270	6.05	20230321	2.87	N	048430	500	57 억		75992	N	N	0	N	00	N
58	20240320	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-100	5	-1.29	248687430	32184	153.98	7710	7810	7670	10100	5440	7770	7727.06	0.68	0	-2230	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	884	5.12	0.66	12	0.28	1499.00	11641.00	14000	20230629	-45.21	7150	20230316	7.27	8600	-10.81	20240222	7620	0.66	20240319	14000	-45.21	20230629	7270	5.50	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
59	20240320	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-20	5	-0.26	202961270	26240	125.54	7710	7810	7680	10100	5440	7770	7734.80	0.68	0	-717	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	893	5.17	0.67	12	0.23	1499.00	11641.00	14000	20230629	-44.64	7150	20230316	8.39	8600	-9.88	20240222	7620	1.71	20240319	14000	-44.64	20230629	7270	6.60	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
60	20240320	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-30	5	-0.39	186864020	24152	115.55	7710	7810	7680	10100	5440	7770	7737.00	0.68	0	-771	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	892	5.16	0.66	12	0.21	1499.00	11641.00	14000	20230629	-44.71	7150	20230316	8.25	8600	-10.00	20240222	7620	1.57	20240319	14000	-44.71	20230629	7270	6.46	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
61	20240320	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-50	5	-0.64	171905440	22211	106.26	7710	7810	7680	10100	5440	7770	7739.65	0.68	0	-1062	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	889	5.15	0.66	12	0.19	1499.00	11641.00	14000	20230629	-44.86	7150	20230316	7.97	8600	-10.23	20240222	7620	1.31	20240319	14000	-44.86	20230629	7270	6.19	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
62	20240320	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-50	5	-0.64	154337900	19930	95.35	7710	7810	7690	10100	5440	7770	7744.00	0.68	0	-1231	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	889	5.15	0.66	12	0.17	1499.00	11641.00	14000	20230629	-44.86	7150	20230316	7.97	8600	-10.23	20240222	7620	1.31	20240319	14000	-44.86	20230629	7270	6.19	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
63	20240320	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-40	5	-0.51	103227470	13299	63.63	7710	7810	7710	10100	5440	7770	7762.05	0.68	0	-766	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	890	5.16	0.66	12	0.12	1499.00	11641.00	14000	20230629	-44.79	7150	20230316	8.11	8600	-10.12	20240222	7620	1.44	20240319	14000	-44.79	20230629	7270	6.33	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
64	20240320	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-30	5	-0.39	82313610	10595	50.69	7710	7810	7710	10100	5440	7770	7769.10	0.68	0	-776	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	892	5.16	0.66	12	0.09	1499.00	11641.00	14000	20230629	-44.71	7150	20230316	8.25	8600	-10.00	20240222	7620	1.57	20240319	14000	-44.71	20230629	7270	6.46	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
65	20240320	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-50	5	-0.64	7009770	908	4.34	7710	7810	7710	10100	5440	7770	7720.01	0.68	0	-70	7950	7860	7740	7650	7530	7905	7695	58	2330	500	5740	10	1	11520000	889	5.15	0.66	12	0.01	1499.00	11641.00	14000	20230629	-44.86	7150	20230316	7.97	8600	-10.23	20240222	7620	1.31	20240319	14000	-44.86	20230629	7270	6.19	20230321	2.87	N	048430	500	57 억		78170	N	N	0	N	00	N
66	20240319	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-20	5	-0.26	160350640	20787	136.22	7750	7830	7620	10120	5460	7790	7713.61	0.68	0	-370	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	895	103.60	0.76	12	0.18	75.00	10291.00	14000	20230629	-44.50	7000	20230314	11.00	8600	-9.65	20240222	7620	1.97	20240319	14000	-44.50	20230629	7270	6.88	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
67	20240319	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-80	5	-1.03	142462820	18468	121.02	7750	7830	7620	10120	5460	7790	7713.62	0.68	0	-267	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	888	102.80	0.75	12	0.16	75.00	10291.00	14000	20230629	-44.93	7000	20230314	10.14	8600	-10.35	20240222	7620	1.18	20240319	14000	-44.93	20230629	7270	6.05	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
68	20240319	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-120	5	-1.54	130000730	16847	110.40	7750	7830	7620	10120	5460	7790	7716.11	0.68	0	264	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	884	102.27	0.75	12	0.15	75.00	10291.00	14000	20230629	-45.21	7000	20230314	9.57	8600	-10.81	20240222	7620	0.66	20240319	14000	-45.21	20230629	7270	5.50	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
69	20240319	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-70	5	-0.90	111158180	14389	94.29	7750	7830	7620	10120	5460	7790	7724.77	0.68	0	507	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	889	102.93	0.75	12	0.12	75.00	10291.00	14000	20230629	-44.86	7000	20230314	10.29	8600	-10.23	20240222	7620	1.31	20240319	14000	-44.86	20230629	7270	6.19	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
70	20240319	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-20	5	-0.26	45305400	5841	38.28	7750	7830	7720	10120	5460	7790	7755.86	0.68	0	269	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	895	103.60	0.76	12	0.05	75.00	10291.00	14000	20230629	-44.50	7000	20230314	11.00	8600	-9.65	20240222	7720	0.65	20240319	14000	-44.50	20230629	7270	6.88	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
71	20240319	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-20	5	-0.26	42347890	5460	35.78	7750	7830	7720	10120	5460	7790	7755.39	0.68	0	602	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	895	103.60	0.76	12	0.05	75.00	10291.00	14000	20230629	-44.50	7000	20230314	11.00	8600	-9.65	20240222	7720	0.65	20240319	14000	-44.50	20230629	7270	6.88	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
72	20240319	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	40	2	0.51	16520680	2125	13.93	7750	7830	7750	10120	5460	7790	7773.67	0.68	0	338	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	902	104.40	0.76	12	0.02	75.00	10291.00	14000	20230629	-44.07	7000	20230314	11.86	8600	-8.95	20240222	7750	1.03	20240319	14000	-44.07	20230629	7270	7.70	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
73	20240319	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	0	3	0.00	5121140	658	4.31	7750	7790	7750	10120	5460	7790	7781.61	0.68	0	-66	7843	7816	7783	7756	7723	7800	7740	58	2330	500	5760	10	1	11520000	897	103.87	0.76	12	0.01	75.00	10291.00	14000	20230629	-44.36	7000	20230314	11.29	8600	-9.42	20240222	7750	0.52	20240319	14000	-44.36	20230629	7270	7.15	20230321	2.89	N	048430	500	57 억		78540	N	N	0	N	00	N
74	20240318	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-20	5	-0.26	108666030	13962	88.66	7810	7810	7750	10150	5470	7810	7782.98	0.69	0	-1329	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	897	103.87	0.76	12	0.12	75.00	10291.00	14000	20230629	-44.36	7000	20230314	11.29	8600	-9.42	20240222	7750	0.52	20240318	14000	-44.36	20230629	7270	7.15	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
75	20240318	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-20	5	-0.26	104988460	13490	85.67	7810	7810	7750	10150	5470	7810	7782.69	0.69	0	-1400	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	897	103.87	0.76	12	0.12	75.00	10291.00	14000	20230629	-44.36	7000	20230314	11.29	8600	-9.42	20240222	7750	0.52	20240318	14000	-44.36	20230629	7270	7.15	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
76	20240318	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	100778790	12950	82.24	7810	7810	7750	10150	5470	7810	7782.15	0.69	0	-1394	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	900	104.13	0.76	12	0.11	75.00	10291.00	14000	20230629	-44.21	7000	20230314	11.57	8600	-9.19	20240222	7750	0.77	20240318	14000	-44.21	20230629	7270	7.43	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
77	20240318	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	92566860	11897	75.55	7810	7810	7750	10150	5470	7810	7780.69	0.69	0	-1264	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	900	104.13	0.76	12	0.10	75.00	10291.00	14000	20230629	-44.21	7000	20230314	11.57	8600	-9.19	20240222	7750	0.77	20240318	14000	-44.21	20230629	7270	7.43	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
78	20240318	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-40	5	-0.51	76397630	9826	62.40	7810	7810	7750	10150	5470	7810	7775.05	0.69	0	-1222	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	895	103.60	0.76	12	0.09	75.00	10291.00	14000	20230629	-44.50	7000	20230314	11.00	8600	-9.65	20240222	7750	0.26	20240318	14000	-44.50	20230629	7270	6.88	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
79	20240318	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-30	5	-0.38	50476200	6487	41.20	7810	7810	7750	10150	5470	7810	7781.13	0.69	0	-1152	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	896	103.73	0.76	12	0.06	75.00	10291.00	14000	20230629	-44.43	7000	20230314	11.14	8600	-9.53	20240222	7750	0.39	20240318	14000	-44.43	20230629	7270	7.02	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
80	20240318	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-10	5	-0.13	20242900	2601	16.52	7810	7810	7750	10150	5470	7810	7782.74	0.69	0	-596	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	899	104.00	0.76	12	0.02	75.00	10291.00	14000	20230629	-44.29	7000	20230314	11.43	8600	-9.30	20240222	7750	0.65	20240318	14000	-44.29	20230629	7270	7.29	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
81	20240318	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	605030	78	0.50	7810	7810	7750	10150	5470	7810	7756.79	0.69	0	-1	7943	7876	7813	7746	7683	7845	7715	58	2340	500	5770	10	1	11520000	900	104.13	0.76	12	0.00	75.00	10291.00	14000	20230629	-44.21	7000	20230314	11.57	8600	-9.19	20240222	7750	0.77	20240318	14000	-44.21	20230629	7270	7.43	20230321	2.92	N	048430	500	57 억		79869	N	N	0	N	00	N
82	20240315	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-30	5	-0.38	121107690	15551	143.38	7880	7880	7750	10190	5490	7840	7787.76	0.73	0	-4076	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	900	104.13	0.76	12	0.13	75.00	10291.00	14000	20230629	-44.21	7000	20230314	11.57	8600	-9.19	20240222	7750	0.77	20240315	14000	-44.21	20230629	7150	9.23	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
83	20240315	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-50	5	-0.64	115447980	14825	136.69	7880	7880	7750	10190	5490	7840	7787.38	0.73	0	-3660	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	897	103.87	0.76	12	0.13	75.00	10291.00	14000	20230629	-44.36	7000	20230314	11.29	8600	-9.42	20240222	7750	0.52	20240315	14000	-44.36	20230629	7150	8.95	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
84	20240315	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-50	5	-0.64	66785300	8561	78.93	7880	7880	7760	10190	5490	7840	7801.11	0.73	0	-1396	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	897	103.87	0.76	12	0.07	75.00	10291.00	14000	20230629	-44.36	7000	20230314	11.29	8600	-9.42	20240222	7750	0.52	20240201	14000	-44.36	20230629	7150	8.95	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
85	20240315	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-30	5	-0.38	58712610	7525	69.38	7880	7880	7760	10190	5490	7840	7802.34	0.73	0	-1028	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	900	104.13	0.76	12	0.07	75.00	10291.00	14000	20230629	-44.21	7000	20230314	11.57	8600	-9.19	20240222	7750	0.77	20240201	14000	-44.21	20230629	7150	9.23	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
86	20240315	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-20	5	-0.26	38268330	4903	45.21	7880	7880	7760	10190	5490	7840	7805.08	0.73	0	-969	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	901	104.27	0.76	12	0.04	75.00	10291.00	14000	20230629	-44.14	7000	20230314	11.71	8600	-9.07	20240222	7750	0.90	20240201	14000	-44.14	20230629	7150	9.37	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
87	20240315	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-20	5	-0.26	29836300	3822	35.24	7880	7880	7760	10190	5490	7840	7806.46	0.73	0	-969	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	901	104.27	0.76	12	0.03	75.00	10291.00	14000	20230629	-44.14	7000	20230314	11.71	8600	-9.07	20240222	7750	0.90	20240201	14000	-44.14	20230629	7150	9.37	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
88	20240315	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-10	5	-0.13	21119020	2705	24.94	7880	7880	7760	10190	5490	7840	7807.40	0.73	0	-1485	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	902	104.40	0.76	12	0.02	75.00	10291.00	14000	20230629	-44.07	7000	20230314	11.86	8600	-8.95	20240222	7750	1.03	20240201	14000	-44.07	20230629	7150	9.51	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
89	20240315	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	40	2	0.51	1271920	162	1.49	7880	7880	7840	10190	5490	7840	7851.36	0.73	0	-122	7980	7910	7860	7790	7740	7945	7825	58	2350	500	5800	10	1	11520000	908	105.07	0.77	12	0.00	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7150	10.21	20230316	2.92	N	048430	500	57 억		83945	N	N	0	N	00	N
90	20240314	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-50	5	-0.63	83812730	10695	109.39	7830	7930	7810	10250	5530	7890	7836.63	0.72	0	838	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	903	104.53	0.76	12	0.09	75.00	10291.00	14000	20230629	-44.00	7000	20230314	12.00	8600	-8.84	20240222	7750	1.16	20240201	14000	-44.00	20230629	7000	12.00	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
91	20240314	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-60	5	-0.76	77102700	9839	100.63	7830	7930	7810	10250	5530	7890	7836.44	0.72	0	907	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	902	104.40	0.76	12	0.09	75.00	10291.00	14000	20230629	-44.07	7000	20230314	11.86	8600	-8.95	20240222	7750	1.03	20240201	14000	-44.07	20230629	7000	11.86	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
92	20240314	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-50	5	-0.63	64228820	8194	83.81	7830	7930	7810	10250	5530	7890	7838.52	0.72	0	193	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	903	104.53	0.76	12	0.07	75.00	10291.00	14000	20230629	-44.00	7000	20230314	12.00	8600	-8.84	20240222	7750	1.16	20240201	14000	-44.00	20230629	7000	12.00	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
93	20240314	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-40	5	-0.51	57787820	7371	75.39	7830	7930	7810	10250	5530	7890	7839.89	0.72	0	194	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	904	104.67	0.76	12	0.06	75.00	10291.00	14000	20230629	-43.93	7000	20230314	12.14	8600	-8.72	20240222	7750	1.29	20240201	14000	-43.93	20230629	7000	12.14	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
94	20240314	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-40	5	-0.51	49123260	6265	64.08	7830	7930	7810	10250	5530	7890	7840.90	0.72	0	249	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	904	104.67	0.76	12	0.05	75.00	10291.00	14000	20230629	-43.93	7000	20230314	12.14	8600	-8.72	20240222	7750	1.29	20240201	14000	-43.93	20230629	7000	12.14	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
95	20240314	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-40	5	-0.51	37261840	4750	48.58	7830	7930	7810	10250	5530	7890	7844.60	0.72	0	249	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	904	104.67	0.76	12	0.04	75.00	10291.00	14000	20230629	-43.93	7000	20230314	12.14	8600	-8.72	20240222	7750	1.29	20240201	14000	-43.93	20230629	7000	12.14	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
96	20240314	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-30	5	-0.38	26686320	3402	34.80	7830	7930	7810	10250	5530	7890	7844.30	0.72	0	468	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	905	104.80	0.76	12	0.03	75.00	10291.00	14000	20230629	-43.86	7000	20230314	12.29	8600	-8.60	20240222	7750	1.42	20240201	14000	-43.86	20230629	7000	12.29	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
97	20240314	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	5260220	672	6.87	7830	7880	7810	10250	5530	7890	7827.71	0.72	0	155	8043	7966	7923	7846	7803	7945	7825	58	2360	500	5830	10	1	11520000	908	105.07	0.77	12	0.01	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7000	12.57	20230314	2.91	N	048430	500	57 억		83107	N	N	0	N	00	N
98	20240313	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-50	5	-0.63	71212780	8998	36.53	7900	8000	7880	10320	5560	7940	7914.29	0.73	0	-722	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	909	105.20	0.77	12	0.08	75.00	10291.00	14000	20230629	-43.64	7000	20230314	12.71	8600	-8.26	20240222	7750	1.81	20240201	14000	-43.64	20230629	7000	12.71	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
99	20240313	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	0	3	0.00	55253620	6976	28.32	7900	8000	7880	10320	5560	7940	7920.53	0.73	0	-1304	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	915	105.87	0.77	12	0.06	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
100	20240313	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-10	5	-0.13	51462400	6498	26.38	7900	8000	7880	10320	5560	7940	7919.73	0.73	0	-1304	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	914	105.73	0.77	12	0.06	75.00	10291.00	14000	20230629	-43.36	7000	20230314	13.29	8600	-7.79	20240222	7750	2.32	20240201	14000	-43.36	20230629	7000	13.29	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
101	20240313	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	0	3	0.00	30641630	3864	15.69	7900	8000	7890	10320	5560	7940	7930.03	0.73	0	-527	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	915	105.87	0.77	12	0.03	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
102	20240313	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	10	2	0.13	24009520	3025	12.28	7900	8000	7900	10320	5560	7940	7937.03	0.73	0	-584	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	916	106.00	0.77	12	0.03	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
103	20240313	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-10	5	-0.13	19411610	2445	9.93	7900	8000	7900	10320	5560	7940	7939.31	0.73	0	-335	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	914	105.73	0.77	12	0.02	75.00	10291.00	14000	20230629	-43.36	7000	20230314	13.29	8600	-7.79	20240222	7750	2.32	20240201	14000	-43.36	20230629	7000	13.29	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
104	20240313	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	10	2	0.13	13783350	1735	7.04	7900	8000	7900	10320	5560	7940	7944.29	0.73	0	-243	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	916	106.00	0.77	12	0.02	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
105	20240313	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	0	3	0.00	624270	79	0.32	7900	7940	7900	10320	5560	7940	7902.15	0.73	0	-1	8100	8020	7940	7860	7780	7980	7820	58	2380	500	5870	10	1	11520000	915	105.87	0.77	12	0.00	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.95	N	048430	500	57 억		83829	N	N	0	N	00	N
106	20240312	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-10	5	-0.13	193948940	24505	96.59	7950	8020	7860	10330	5570	7950	7914.66	0.74	0	-1067	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	915	105.87	0.77	12	0.21	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
107	20240312	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-90	5	-1.13	177317180	22402	88.30	7950	8020	7860	10330	5570	7950	7915.24	0.74	0	-813	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	905	104.80	0.76	12	0.19	75.00	10291.00	14000	20230629	-43.86	7000	20230314	12.29	8600	-8.60	20240222	7750	1.42	20240201	14000	-43.86	20230629	7000	12.29	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
108	20240312	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-10	5	-0.13	104318960	13150	51.83	7950	8020	7890	10330	5570	7950	7933.00	0.74	0	-332	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	915	105.87	0.77	12	0.11	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
109	20240312	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-10	5	-0.13	87248540	10992	43.33	7950	8020	7890	10330	5570	7950	7937.46	0.74	0	-273	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	915	105.87	0.77	12	0.10	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
110	20240312	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-10	5	-0.13	85890860	10821	42.65	7950	8020	7890	10330	5570	7950	7937.42	0.74	0	-273	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	915	105.87	0.77	12	0.09	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
111	20240312	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	0	3	0.00	71348510	8983	35.41	7950	8020	7890	10330	5570	7950	7942.61	0.74	0	-182	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	916	106.00	0.77	12	0.08	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
112	20240312	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-10	5	-0.13	17334950	2194	8.65	7950	7950	7890	10330	5570	7950	7901.07	0.74	0	81	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	915	105.87	0.77	12	0.02	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
113	20240312	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	0	3	0.00	174900	22	0.09	7950	7950	7950	10330	5570	7950	7950.00	0.74	0	-3	8116	8032	7966	7882	7816	8075	7925	58	2380	500	5880	10	1	11520000	916	106.00	0.77	12	0.00	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	2.96	N	048430	500	57 억		84894	N	N	0	N	00	N
114	20240311	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-130	5	-1.61	198654890	24959	72.99	7940	8050	7900	10500	5660	8080	7959.26	0.74	0	-500	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	916	106.00	0.77	12	0.22	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
115	20240311	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-140	5	-1.73	176394960	22156	64.79	7940	8050	7900	10500	5660	8080	7961.50	0.74	0	-312	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	915	105.87	0.77	12	0.19	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
116	20240311	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-120	5	-1.49	172196300	21627	63.24	7940	8050	7900	10500	5660	8080	7962.10	0.74	0	-287	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	917	106.13	0.77	12	0.19	75.00	10291.00	14000	20230629	-43.14	7000	20230314	13.71	8600	-7.44	20240222	7750	2.71	20240201	14000	-43.14	20230629	7000	13.71	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
117	20240311	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-70	5	-0.87	145275540	18236	53.33	7940	8050	7900	10500	5660	8080	7966.41	0.74	0	-387	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	923	106.80	0.78	12	0.16	75.00	10291.00	14000	20230629	-42.79	7000	20230314	14.43	8600	-6.86	20240222	7750	3.35	20240201	14000	-42.79	20230629	7000	14.43	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
118	20240311	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-130	5	-1.61	116967220	14684	42.94	7940	8050	7900	10500	5660	8080	7965.62	0.74	0	668	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	916	106.00	0.77	12	0.13	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
119	20240311	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-130	5	-1.61	104147200	13071	38.22	7940	8050	7900	10500	5660	8080	7967.81	0.74	0	1538	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	916	106.00	0.77	12	0.11	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8600	-7.56	20240222	7750	2.58	20240201	14000	-43.21	20230629	7000	13.57	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
120	20240311	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-140	5	-1.73	89924310	11276	32.97	7940	8050	7900	10500	5660	8080	7974.84	0.74	0	2000	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	915	105.87	0.77	12	0.10	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
121	20240311	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-100	5	-1.24	39504350	4925	14.40	7940	8050	7940	10500	5660	8080	8021.19	0.74	0	565	8246	8162	8016	7932	7786	8205	7975	58	2420	500	5970	10	1	11520000	919	106.40	0.78	12	0.04	75.00	10291.00	14000	20230629	-43.00	7000	20230314	14.00	8600	-7.21	20240222	7750	2.97	20240201	14000	-43.00	20230629	7000	14.00	20230314	3.01	N	048430	500	57 억		85225	N	N	0	N	00	N
122	20240308	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	50	2	0.62	271366090	34174	125.67	8070	8100	7870	10430	5630	8030	7940.53	0.77	0	-3341	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	931	107.73	0.79	12	0.30	75.00	10291.00	14000	20230629	-42.29	7000	20230314	15.43	8600	-6.05	20240222	7750	4.26	20240201	14000	-42.29	20230629	7000	15.43	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
123	20240308	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-20	5	-0.25	247209880	31163	114.60	8070	8100	7870	10430	5630	8030	7932.58	0.77	0	-1988	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	923	106.80	0.78	12	0.27	75.00	10291.00	14000	20230629	-42.79	7000	20230314	14.43	8600	-6.86	20240222	7750	3.35	20240201	14000	-42.79	20230629	7000	14.43	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
124	20240308	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-150	5	-1.87	174977830	22050	81.08	8070	8100	7870	10430	5630	8030	7935.20	0.77	0	-3042	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	908	105.07	0.77	12	0.19	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7000	12.57	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
125	20240308	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-120	5	-1.49	124040860	15591	57.33	8070	8100	7870	10430	5630	8030	7955.59	0.77	0	-2148	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	911	105.47	0.77	12	0.14	75.00	10291.00	14000	20230629	-43.50	7000	20230314	13.00	8600	-8.02	20240222	7750	2.06	20240201	14000	-43.50	20230629	7000	13.00	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
126	20240308	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-60	5	-0.75	95408460	11970	44.02	8070	8100	7870	10430	5630	8030	7970.28	0.77	0	-1829	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	918	106.27	0.77	12	0.10	75.00	10291.00	14000	20230629	-43.07	7000	20230314	13.86	8600	-7.33	20240222	7750	2.84	20240201	14000	-43.07	20230629	7000	13.86	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
127	20240308	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-50	5	-0.62	85704300	10748	39.52	8070	8100	7870	10430	5630	8030	7973.61	0.77	0	-1904	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	919	106.40	0.78	12	0.09	75.00	10291.00	14000	20230629	-43.00	7000	20230314	14.00	8600	-7.21	20240222	7750	2.97	20240201	14000	-43.00	20230629	7000	14.00	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
128	20240308	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-60	5	-0.75	67329390	8436	31.02	8070	8100	7870	10430	5630	8030	7980.79	0.77	0	-1903	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	918	106.27	0.77	12	0.07	75.00	10291.00	14000	20230629	-43.07	7000	20230314	13.86	8600	-7.33	20240222	7750	2.84	20240201	14000	-43.07	20230629	7000	13.86	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
129	20240308	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	30	2	0.37	12197810	1517	5.58	8070	8100	7950	10430	5630	8030	8041.26	0.77	0	-886	8183	8106	7953	7876	7723	8145	7915	58	2400	500	5940	10	1	11520000	929	107.47	0.78	12	0.01	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.03	N	048430	500	57 억		88565	N	N	0	N	00	N
130	20240307	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	130	2	1.65	203548470	25837	143.04	7850	8030	7800	10270	5530	7900	7878.12	0.79	0	-3012	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	925	107.07	0.78	12	0.22	75.00	10291.00	14000	20230629	-42.64	7000	20230314	14.71	8600	-6.63	20240222	7750	3.61	20240201	14000	-42.64	20230629	7000	14.71	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
131	20240307	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-40	5	-0.51	157227000	20029	110.88	7850	7940	7800	10270	5530	7900	7849.97	0.79	0	-2093	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	905	104.80	0.76	12	0.17	75.00	10291.00	14000	20230629	-43.86	7000	20230314	12.29	8600	-8.60	20240222	7750	1.42	20240201	14000	-43.86	20230629	7000	12.29	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
132	20240307	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-40	5	-0.51	148190830	18878	104.51	7850	7940	7800	10270	5530	7900	7849.92	0.79	0	-1741	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	905	104.80	0.76	12	0.16	75.00	10291.00	14000	20230629	-43.86	7000	20230314	12.29	8600	-8.60	20240222	7750	1.42	20240201	14000	-43.86	20230629	7000	12.29	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
133	20240307	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-20	5	-0.25	144195470	18370	101.70	7850	7940	7800	10270	5530	7900	7849.51	0.79	0	-1723	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	908	105.07	0.77	12	0.16	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7000	12.57	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
134	20240307	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-10	5	-0.13	123515750	15727	87.07	7850	7940	7810	10270	5530	7900	7853.74	0.79	0	-796	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	909	105.20	0.77	12	0.14	75.00	10291.00	14000	20230629	-43.64	7000	20230314	12.71	8600	-8.26	20240222	7750	1.81	20240201	14000	-43.64	20230629	7000	12.71	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
135	20240307	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	0	3	0.00	122158310	15554	86.11	7850	7940	7810	10270	5530	7900	7853.82	0.79	0	-817	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	910	105.33	0.77	12	0.14	75.00	10291.00	14000	20230629	-43.57	7000	20230314	12.86	8600	-8.14	20240222	7750	1.94	20240201	14000	-43.57	20230629	7000	12.86	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
136	20240307	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	10	2	0.13	109677540	13966	77.32	7850	7940	7810	10270	5530	7900	7853.18	0.79	0	-794	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	911	105.47	0.77	12	0.12	75.00	10291.00	14000	20230629	-43.50	7000	20230314	13.00	8600	-8.02	20240222	7750	2.06	20240201	14000	-43.50	20230629	7000	13.00	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
137	20240307	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	0	3	0.00	9579820	1213	6.72	7850	7940	7850	10270	5530	7900	7897.63	0.79	0	-136	8000	7950	7900	7850	7800	7925	7825	58	2370	500	5840	10	1	11520000	910	105.33	0.77	12	0.01	75.00	10291.00	14000	20230629	-43.57	7000	20230314	12.86	8600	-8.14	20240222	7750	1.94	20240201	14000	-43.57	20230629	7000	12.86	20230314	3.04	N	048430	500	57 억		91577	N	N	0	N	00	N
138	20240306	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-60	5	-0.75	138803560	17624	116.38	7950	7950	7850	10340	5580	7960	7875.82	0.80	0	-793	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	910	105.33	0.77	12	0.15	75.00	10291.00	14000	20230629	-43.57	7000	20230314	12.86	8600	-8.14	20240222	7750	1.94	20240201	14000	-43.57	20230629	7000	12.86	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
139	20240306	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-100	5	-1.26	131628480	16713	110.37	7950	7950	7850	10340	5580	7960	7875.81	0.80	0	-637	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	905	104.80	0.76	12	0.15	75.00	10291.00	14000	20230629	-43.86	7000	20230314	12.29	8600	-8.60	20240222	7750	1.42	20240201	14000	-43.86	20230629	7000	12.29	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
140	20240306	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-80	5	-1.01	102660350	13032	86.06	7950	7950	7850	10340	5580	7960	7877.56	0.80	0	-94	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	908	105.07	0.77	12	0.11	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7000	12.57	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
141	20240306	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-80	5	-1.01	99312900	12608	83.26	7950	7950	7850	10340	5580	7960	7876.97	0.80	0	137	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	908	105.07	0.77	12	0.11	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7000	12.57	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
142	20240306	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-80	5	-1.01	71941580	9132	60.31	7950	7950	7850	10340	5580	7960	7877.97	0.80	0	380	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	908	105.07	0.77	12	0.08	75.00	10291.00	14000	20230629	-43.71	7000	20230314	12.57	8600	-8.37	20240222	7750	1.68	20240201	14000	-43.71	20230629	7000	12.57	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
143	20240306	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-100	5	-1.26	49643940	6298	41.59	7950	7950	7850	10340	5580	7960	7882.49	0.80	0	601	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	905	104.80	0.76	12	0.05	75.00	10291.00	14000	20230629	-43.86	7000	20230314	12.29	8600	-8.60	20240222	7750	1.42	20240201	14000	-43.86	20230629	7000	12.29	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
144	20240306	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-40	5	-0.50	31061990	3942	26.03	7950	7950	7850	10340	5580	7960	7879.75	0.80	0	293	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	912	105.60	0.77	12	0.03	75.00	10291.00	14000	20230629	-43.43	7000	20230314	13.14	8600	-7.91	20240222	7750	2.19	20240201	14000	-43.43	20230629	7000	13.14	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
145	20240306	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-20	5	-0.25	4763710	604	3.99	7950	7950	7860	10340	5580	7960	7886.94	0.80	0	-37	8093	8026	7963	7896	7833	8060	7930	58	2380	500	5890	10	1	11520000	915	105.87	0.77	12	0.01	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	3.02	N	048430	500	57 억		92370	N	N	0	N	00	N
146	20240305	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-50	5	-0.62	120351130	15143	65.69	7950	8030	7900	10410	5610	8010	7947.63	0.81	0	-1479	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	917	106.13	0.77	12	0.13	75.00	10291.00	14000	20230629	-43.14	7000	20230314	13.71	8600	-7.44	20240222	7750	2.71	20240201	14000	-43.14	20230629	7000	13.71	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
147	20240305	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-40	5	-0.50	99819000	12552	54.45	7950	8030	7900	10410	5610	8010	7952.44	0.81	0	-1422	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	918	106.27	0.77	12	0.11	75.00	10291.00	14000	20230629	-43.07	7000	20230314	13.86	8600	-7.33	20240222	7750	2.84	20240201	14000	-43.07	20230629	7000	13.86	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
148	20240305	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-70	5	-0.87	93890500	11806	51.21	7950	8030	7900	10410	5610	8010	7952.78	0.81	0	-1356	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	915	105.87	0.77	12	0.10	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8600	-7.67	20240222	7750	2.45	20240201	14000	-43.29	20230629	7000	13.43	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
149	20240305	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-10	5	-0.12	82369050	10360	44.94	7950	8010	7900	10410	5610	8010	7950.68	0.81	0	-1111	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	922	106.67	0.78	12	0.09	75.00	10291.00	14000	20230629	-42.86	7000	20230314	14.29	8600	-6.98	20240222	7750	3.23	20240201	14000	-42.86	20230629	7000	14.29	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
150	20240305	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-40	5	-0.50	70255080	8839	38.34	7950	8000	7900	10410	5610	8010	7948.31	0.81	0	-848	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	918	106.27	0.77	12	0.08	75.00	10291.00	14000	20230629	-43.07	7000	20230314	13.86	8600	-7.33	20240222	7750	2.84	20240201	14000	-43.07	20230629	7000	13.86	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
151	20240305	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-40	5	-0.50	64567480	8124	35.24	7950	8000	7900	10410	5610	8010	7947.74	0.81	0	-666	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	918	106.27	0.77	12	0.07	75.00	10291.00	14000	20230629	-43.07	7000	20230314	13.86	8600	-7.33	20240222	7750	2.84	20240201	14000	-43.07	20230629	7000	13.86	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
152	20240305	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-30	5	-0.37	38832370	4880	21.17	7950	8000	7900	10410	5610	8010	7957.45	0.81	0	-997	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	919	106.40	0.78	12	0.04	75.00	10291.00	14000	20230629	-43.00	7000	20230314	14.00	8600	-7.21	20240222	7750	2.97	20240201	14000	-43.00	20230629	7000	14.00	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
153	20240305	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-30	5	-0.37	6172290	775	3.36	7950	7990	7930	10410	5610	8010	7964.25	0.81	0	-430	8250	8130	8030	7910	7810	8080	7860	58	2400	500	5920	10	1	11520000	919	106.40	0.78	12	0.01	75.00	10291.00	14000	20230629	-43.00	7000	20230314	14.00	8600	-7.21	20240222	7750	2.97	20240201	14000	-43.00	20230629	7000	14.00	20230314	3.03	N	048430	500	57 억		93845	N	N	0	N	00	N
154	20240304	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-60	5	-0.74	183731860	22953	249.33	8050	8150	7930	10490	5650	8070	8004.70	0.84	0	-2249	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	923	106.80	0.78	12	0.20	75.00	10291.00	14000	20230629	-42.79	7000	20230314	14.43	8600	-6.86	20240222	7750	3.35	20240201	14000	-42.79	20230629	7000	14.43	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
155	20240304	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-100	5	-1.24	163221050	20384	221.42	8050	8150	7930	10490	5650	8070	8007.31	0.84	0	-1947	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	918	106.27	0.77	12	0.18	75.00	10291.00	14000	20230629	-43.07	7000	20230314	13.86	8600	-7.33	20240222	7750	2.84	20240201	14000	-43.07	20230629	7000	13.86	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
156	20240304	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-110	5	-1.36	123189570	15354	166.78	8050	8150	7950	10490	5650	8070	8023.29	0.84	0	-1841	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	917	106.13	0.77	12	0.13	75.00	10291.00	14000	20230629	-43.14	7000	20230314	13.71	8600	-7.44	20240222	7750	2.71	20240201	14000	-43.14	20230629	7000	13.71	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
157	20240304	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-70	5	-0.87	89340190	11108	120.66	8050	8150	7950	10490	5650	8070	8042.87	0.84	0	-3174	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	922	106.67	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.86	7000	20230314	14.29	8600	-6.98	20240222	7750	3.23	20240201	14000	-42.86	20230629	7000	14.29	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
158	20240304	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-30	5	-0.37	71723330	8908	96.76	8050	8150	7950	10490	5650	8070	8051.56	0.84	0	-1956	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	926	107.20	0.78	12	0.08	75.00	10291.00	14000	20230629	-42.57	7000	20230314	14.86	8600	-6.51	20240222	7750	3.74	20240201	14000	-42.57	20230629	7000	14.86	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
159	20240304	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-10	5	-0.12	66487110	8257	89.69	8050	8150	7950	10490	5650	8070	8052.21	0.84	0	-1841	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	929	107.47	0.78	12	0.07	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
160	20240304	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	20	2	0.25	54596470	6781	73.66	8050	8150	7950	10490	5650	8070	8051.39	0.84	0	-1392	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	932	107.87	0.79	12	0.06	75.00	10291.00	14000	20230629	-42.21	7000	20230314	15.57	8600	-5.93	20240222	7750	4.39	20240201	14000	-42.21	20230629	7000	15.57	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N
161	20240304	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-10	5	-0.12	19879410	2485	26.99	8050	8060	7950	10490	5650	8070	7999.76	0.84	0	-49	8190	8130	8060	8000	7930	8095	7965	58	2420	500	5970	10	1	11520000	929	107.47	0.78	12	0.02	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.05	N	048430	500	57 억		96362	N	N	0	N	00	N