KissMeData/199820/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	160919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	130	2	1.31	222117390	22215	110.14	9830	10070	9830	12850	6930	9890	9998.53	0.44	0	873	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1113	13.90	0.88	12	0.20	721.00	11332.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
3	20240329	150921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	90	2	0.91	210161070	21020	104.22	9830	10070	9830	12850	6930	9890	9998.15	0.44	0	693	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1109	13.84	0.88	12	0.19	721.00	11332.00	16830	20230704	-40.70	8980	20231031	11.14	11090	-10.01	20240320	9200	8.48	20240125	16830	-40.70	20230704	8980	11.14	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
4	20240329	140917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	120	2	1.21	151938210	15203	75.38	9830	10070	9830	12850	6930	9890	9993.96	0.44	0	-221	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1112	13.88	0.88	12	0.14	721.00	11332.00	16830	20230704	-40.52	8980	20231031	11.47	11090	-9.74	20240320	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
5	20240329	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	100	2	1.01	123705510	12381	61.39	9830	10070	9830	12850	6930	9890	9991.56	0.44	0	-318	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1110	13.86	0.88	12	0.11	721.00	11332.00	16830	20230704	-40.64	8980	20231031	11.25	11090	-9.92	20240320	9200	8.59	20240125	16830	-40.64	20230704	8980	11.25	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
6	20240329	120913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	120	2	1.21	103177260	10326	51.20	9830	10070	9830	12850	6930	9890	9991.99	0.44	0	-392	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1112	13.88	0.88	12	0.09	721.00	11332.00	16830	20230704	-40.52	8980	20231031	11.47	11090	-9.74	20240320	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
7	20240329	110901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9970	80	2	0.81	76055100	7612	37.74	9830	10070	9830	12850	6930	9890	9991.47	0.44	0	-344	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1108	13.83	0.88	12	0.07	721.00	11332.00	16830	20230704	-40.76	8980	20231031	11.02	11090	-10.10	20240320	9200	8.37	20240125	16830	-40.76	20230704	8980	11.02	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
8	20240329	100902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	130	2	1.31	63291540	6336	31.41	9830	10070	9830	12850	6930	9890	9989.20	0.44	0	-269	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1113	13.90	0.88	12	0.06	721.00	11332.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
9	20240329	090902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	0	3	0.00	5644590	574	2.85	9830	9940	9830	12850	6930	9890	9833.78	0.44	0	-80	10003	9946	9853	9796	9703	9900	9750	56	2960	500	6520	10	1	11110000	1099	13.72	0.87	12	0.01	721.00	11332.00	16830	20230704	-41.24	8980	20231031	10.13	11090	-10.82	20240320	9200	7.50	20240125	16830	-41.24	20230704	8980	10.13	20231031	2.24	N	199820	500	55 억		48506	N	N	0	N	00	N
10	20240328	160908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	70	2	0.71	196791770	20005	150.76	9910	9910	9760	12760	6880	9820	9837.13	0.43	0	231	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1099	13.72	0.87	12	0.18	721.00	11332.00	16830	20230704	-41.24	8980	20231031	10.13	11090	-10.82	20240320	9200	7.50	20240125	16830	-41.24	20230704	8980	10.13	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
11	20240328	150908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9880	60	2	0.61	182391940	18545	139.76	9910	9910	9760	12760	6880	9820	9835.10	0.43	0	228	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1098	13.70	0.87	12	0.17	721.00	11332.00	16830	20230704	-41.30	8980	20231031	10.02	11090	-10.91	20240320	9200	7.39	20240125	16830	-41.30	20230704	8980	10.02	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
12	20240328	140857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9840	20	2	0.20	165469070	16830	126.84	9910	9910	9760	12760	6880	9820	9831.79	0.43	0	228	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1093	13.65	0.87	12	0.15	721.00	11332.00	16830	20230704	-41.53	8980	20231031	9.58	11090	-11.27	20240320	9200	6.96	20240125	16830	-41.53	20230704	8980	9.58	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
13	20240328	130857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9830	10	2	0.10	136049920	13833	104.25	9910	9910	9760	12760	6880	9820	9835.17	0.43	0	538	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1092	13.63	0.87	12	0.12	721.00	11332.00	16830	20230704	-41.59	8980	20231031	9.47	11090	-11.36	20240320	9200	6.85	20240125	16830	-41.59	20230704	8980	9.47	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
14	20240328	120902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9870	50	2	0.51	102716870	10443	78.70	9910	9910	9760	12760	6880	9820	9835.95	0.43	0	680	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1097	13.69	0.87	12	0.09	721.00	11332.00	16830	20230704	-41.35	8980	20231031	9.91	11090	-11.00	20240320	9200	7.28	20240125	16830	-41.35	20230704	8980	9.91	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
15	20240328	110904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	30	2	0.31	83523490	8491	63.99	9910	9910	9760	12760	6880	9820	9836.71	0.43	0	680	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1094	13.66	0.87	12	0.08	721.00	11332.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
16	20240328	100918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9860	40	2	0.41	45336970	4611	34.75	9910	9910	9810	12760	6880	9820	9832.35	0.43	0	780	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1095	13.68	0.87	12	0.04	721.00	11332.00	16830	20230704	-41.41	8980	20231031	9.80	11090	-11.09	20240320	9200	7.17	20240125	16830	-41.41	20230704	8980	9.80	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
17	20240328	090916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9880	60	2	0.61	1199840	122	0.92	9910	9910	9820	12760	6880	9820	9834.75	0.43	0	1	10006	9912	9856	9762	9706	9885	9735	56	2940	500	6480	10	1	11110000	1098	13.70	0.87	12	0.00	721.00	11332.00	16830	20230704	-41.30	8980	20231031	10.02	11090	-10.91	20240320	9200	7.39	20240125	16830	-41.30	20230704	8980	10.02	20231031	2.25	N	199820	500	55 억		48275	N	N	0	N	00	N
18	20240327	160912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9820	-40	5	-0.41	130520550	13246	45.53	9870	9950	9800	12810	6910	9860	9853.79	0.44	0	-253	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1091	14.77	0.91	12	0.12	665.00	10811.00	16830	20230704	-41.65	8980	20231031	9.35	11090	-11.45	20240320	9200	6.74	20240125	16830	-41.65	20230704	8980	9.35	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
19	20240327	150914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9860	0	3	0.00	113705330	11534	39.65	9870	9950	9800	12810	6910	9860	9858.27	0.44	0	-307	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1095	14.83	0.91	12	0.10	665.00	10811.00	16830	20230704	-41.41	8980	20231031	9.80	11090	-11.09	20240320	9200	7.17	20240125	16830	-41.41	20230704	8980	9.80	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
20	20240327	140914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9820	-40	5	-0.41	101753260	10319	35.47	9870	9950	9800	12810	6910	9860	9860.77	0.44	0	-189	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1091	14.77	0.91	12	0.09	665.00	10811.00	16830	20230704	-41.65	8980	20231031	9.35	11090	-11.45	20240320	9200	6.74	20240125	16830	-41.65	20230704	8980	9.35	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
21	20240327	130912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-10	5	-0.10	87813520	8898	30.59	9870	9950	9820	12810	6910	9860	9868.91	0.44	0	-200	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1094	14.81	0.91	12	0.08	665.00	10811.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
22	20240327	120912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-10	5	-0.10	63372800	6414	22.05	9870	9950	9820	12810	6910	9860	9880.39	0.44	0	57	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1094	14.81	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
23	20240327	110910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9860	0	3	0.00	48402890	4894	16.82	9870	9950	9850	12810	6910	9860	9890.25	0.44	0	62	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1095	14.83	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.41	8980	20231031	9.80	11090	-11.09	20240320	9200	7.17	20240125	16830	-41.41	20230704	8980	9.80	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
24	20240327	100907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9900	40	2	0.41	28168140	2847	9.79	9870	9950	9860	12810	6910	9860	9893.97	0.44	0	182	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1100	14.89	0.92	12	0.03	665.00	10811.00	16830	20230704	-41.18	8980	20231031	10.24	11090	-10.73	20240320	9200	7.61	20240125	16830	-41.18	20230704	8980	10.24	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
25	20240327	090912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	60	2	0.61	9549740	964	3.31	9870	9950	9870	12810	6910	9860	9906.37	0.44	0	78	10040	9950	9880	9790	9720	9915	9755	56	2950	500	6500	10	1	11110000	1102	14.92	0.92	12	0.01	665.00	10811.00	16830	20230704	-41.06	8980	20231031	10.47	11090	-10.55	20240320	9200	7.83	20240125	16830	-41.06	20230704	8980	10.47	20231031	2.30	N	199820	500	55 억		48528	N	N	0	N	00	N
26	20240326	160806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9860	-90	5	-0.90	285492420	28970	105.86	9970	9970	9810	12930	6970	9950	9854.76	0.42	0	1874	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1095	14.83	0.91	12	0.26	665.00	10811.00	16830	20230704	-41.41	8980	20231031	9.80	11090	-11.09	20240320	9200	7.17	20240125	16830	-41.41	20230704	8980	9.80	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
27	20240326	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-100	5	-1.01	249274600	25285	92.39	9970	9970	9820	12930	6970	9950	9858.60	0.42	0	1869	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1094	14.81	0.91	12	0.23	665.00	10811.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
28	20240326	140858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-100	5	-1.01	220778930	22388	81.81	9970	9970	9820	12930	6970	9950	9861.49	0.42	0	1583	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1094	14.81	0.91	12	0.20	665.00	10811.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
29	20240326	130853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-100	5	-1.01	186140680	18868	68.94	9970	9970	9830	12930	6970	9950	9865.42	0.42	0	1583	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1094	14.81	0.91	12	0.17	665.00	10811.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
30	20240326	120855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9870	-80	5	-0.80	169509820	17179	62.77	9970	9970	9830	12930	6970	9950	9867.27	0.42	0	1583	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1097	14.84	0.91	12	0.15	665.00	10811.00	16830	20230704	-41.35	8980	20231031	9.91	11090	-11.00	20240320	9200	7.28	20240125	16830	-41.35	20230704	8980	9.91	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
31	20240326	110850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9860	-90	5	-0.90	134366400	13610	49.73	9970	9970	9840	12930	6970	9950	9872.62	0.42	0	1583	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1095	14.83	0.91	12	0.12	665.00	10811.00	16830	20230704	-41.41	8980	20231031	9.80	11090	-11.09	20240320	9200	7.17	20240125	16830	-41.41	20230704	8980	9.80	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
32	20240326	100901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9860	-90	5	-0.90	77527840	7840	28.65	9970	9970	9860	12930	6970	9950	9888.76	0.42	0	1578	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1095	14.83	0.91	12	0.07	665.00	10811.00	16830	20230704	-41.41	8980	20231031	9.80	11090	-11.09	20240320	9200	7.17	20240125	16830	-41.41	20230704	8980	9.80	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
33	20240326	090900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9960	10	2	0.10	7610740	767	2.80	9970	9970	9890	12930	6970	9950	9922.74	0.42	0	134	10170	10060	9980	9870	9790	10020	9830	56	2980	500	6560	10	1	11110000	1107	14.98	0.92	12	0.01	665.00	10811.00	16830	20230704	-40.82	8980	20231031	10.91	11090	-10.19	20240320	9200	8.26	20240125	16830	-40.82	20230704	8980	10.91	20231031	2.32	N	199820	500	55 억		46659	N	N	0	N	00	N
34	20240325	160930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9950	-150	5	-1.49	272595840	27323	94.08	10050	10090	9900	13130	7070	10100	9976.80	0.41	0	1120	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1105	14.96	0.92	12	0.25	665.00	10811.00	16830	20230704	-40.88	8980	20231031	10.80	11090	-10.28	20240320	9200	8.15	20240125	16830	-40.88	20230704	8980	10.80	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
35	20240325	150932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	-110	5	-1.09	263957000	26455	91.10	10050	10090	9900	13130	7070	10100	9977.58	0.41	0	1120	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1110	15.02	0.92	12	0.24	665.00	10811.00	16830	20230704	-40.64	8980	20231031	11.25	11090	-9.92	20240320	9200	8.59	20240125	16830	-40.64	20230704	8980	11.25	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
36	20240325	140930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9970	-130	5	-1.29	213772100	21398	73.68	10050	10090	9940	13130	7070	10100	9990.28	0.41	0	891	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1108	14.99	0.92	12	0.19	665.00	10811.00	16830	20230704	-40.76	8980	20231031	11.02	11090	-10.10	20240320	9200	8.37	20240125	16830	-40.76	20230704	8980	11.02	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
37	20240325	130930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	-120	5	-1.19	192271820	19239	66.25	10050	10090	9950	13130	7070	10100	9993.86	0.41	0	846	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1109	15.01	0.92	12	0.17	665.00	10811.00	16830	20230704	-40.70	8980	20231031	11.14	11090	-10.01	20240320	9200	8.48	20240125	16830	-40.70	20230704	8980	11.14	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
38	20240325	120933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-100	5	-0.99	174861260	17493	60.24	10050	10090	9950	13130	7070	10100	9996.07	0.41	0	846	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1111	15.04	0.92	12	0.16	665.00	10811.00	16830	20230704	-40.58	8980	20231031	11.36	11090	-9.83	20240320	9200	8.70	20240125	16830	-40.58	20230704	8980	11.36	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
39	20240325	110931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-100	5	-0.99	164161060	16421	56.54	10050	10090	9950	13130	7070	10100	9997.02	0.41	0	734	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1111	15.04	0.92	12	0.15	665.00	10811.00	16830	20230704	-40.58	8980	20231031	11.36	11090	-9.83	20240320	9200	8.70	20240125	16830	-40.58	20230704	8980	11.36	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
40	20240325	100931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10050	-50	5	-0.50	80438830	8030	27.65	10050	10090	9990	13130	7070	10100	10017.29	0.41	0	359	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1117	15.11	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.29	8980	20231031	11.92	11090	-9.38	20240320	9200	9.24	20240125	16830	-40.29	20230704	8980	11.92	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
41	20240325	090934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	-60	5	-0.59	16547250	1645	5.66	10050	10090	10040	13130	7070	10100	10059.12	0.41	0	316	10260	10180	10070	9990	9880	10220	10030	56	3030	500	6660	10	1	11110000	1115	15.10	0.93	12	0.01	665.00	10811.00	16830	20230704	-40.34	8980	20231031	11.80	11090	-9.47	20240320	9200	9.13	20240125	16830	-40.34	20230704	8980	11.80	20231031	2.33	N	199820	500	55 억		45548	N	N	0	N	00	N
42	20240322	160934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10100	80	2	0.80	282630960	28196	52.67	9990	10150	9960	13020	7020	10020	10023.80	0.37	0	4685	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1122	15.19	0.93	12	0.25	665.00	10811.00	16830	20230704	-39.99	8980	20231031	12.47	11090	-8.93	20240320	9200	9.78	20240125	16830	-39.99	20230704	8980	12.47	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
43	20240322	150934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10120	100	2	1.00	263355140	26289	49.11	9990	10150	9960	13020	7020	10020	10017.69	0.37	0	4721	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1124	15.22	0.94	12	0.24	665.00	10811.00	16830	20230704	-39.87	8980	20231031	12.69	11090	-8.75	20240320	9200	10.00	20240125	16830	-39.87	20230704	8980	12.69	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
44	20240322	140924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-10	5	-0.10	222988870	22276	41.61	9990	10150	9960	13020	7020	10020	10010.27	0.37	0	2886	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1112	15.05	0.93	12	0.20	665.00	10811.00	16830	20230704	-40.52	8980	20231031	11.47	11090	-9.74	20240320	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
45	20240322	130929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-10	5	-0.10	207068630	20688	38.65	9990	10150	9960	13020	7020	10020	10009.12	0.37	0	2836	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1112	15.05	0.93	12	0.19	665.00	10811.00	16830	20230704	-40.52	8980	20231031	11.47	11090	-9.74	20240320	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
46	20240322	120924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-20	5	-0.20	183945010	18373	34.32	9990	10150	9960	13020	7020	10020	10011.70	0.37	0	2360	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1111	15.04	0.92	12	0.17	665.00	10811.00	16830	20230704	-40.58	8980	20231031	11.36	11090	-9.83	20240320	9200	8.70	20240125	16830	-40.58	20230704	8980	11.36	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
47	20240322	110933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	0	3	0.00	160008820	15982	29.85	9990	10150	9960	13020	7020	10020	10011.81	0.37	0	2010	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1113	15.07	0.93	12	0.14	665.00	10811.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
48	20240322	100924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	0	3	0.00	77491190	7725	14.43	9990	10150	9990	13020	7020	10020	10031.22	0.37	0	583	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1113	15.07	0.93	12	0.07	665.00	10811.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
49	20240322	090924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-10	5	-0.10	19885300	1987	3.71	9990	10030	9990	13020	7020	10020	10007.70	0.37	0	234	10473	10246	10133	9906	9793	10190	9850	56	3000	500	6610	10	1	11110000	1112	15.05	0.93	12	0.02	665.00	10811.00	16830	20230704	-40.52	8980	20231031	11.47	11090	-9.74	20240320	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.36	N	199820	500	55 억		40863	N	N	0	N	00	N
50	20240321	160930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-190	5	-1.86	541173790	53326	11.45	10360	10360	10020	13270	7150	10210	10149.20	0.31	0	6504	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1113	15.07	0.93	12	0.48	665.00	10811.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
51	20240321	150925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	-120	5	-1.18	497819320	49003	10.52	10360	10360	10040	13270	7150	10210	10158.96	0.31	0	6505	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1121	15.17	0.93	12	0.44	665.00	10811.00	16830	20230704	-40.05	8980	20231031	12.36	11090	-9.02	20240320	9200	9.67	20240125	16830	-40.05	20230704	8980	12.36	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
52	20240321	140925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10060	-150	5	-1.47	415090740	40794	8.76	10360	10360	10050	13270	7150	10210	10175.29	0.31	0	4838	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1118	15.13	0.93	12	0.37	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	11090	-9.29	20240320	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
53	20240321	130914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10180	-30	5	-0.29	369446340	36274	7.79	10360	10360	10050	13270	7150	10210	10184.88	0.31	0	4254	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1131	15.31	0.94	12	0.33	665.00	10811.00	16830	20230704	-39.51	8980	20231031	13.36	11090	-8.21	20240320	9200	10.65	20240125	16830	-39.51	20230704	8980	13.36	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
54	20240321	120927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10140	-70	5	-0.69	343182110	33680	7.23	10360	10360	10050	13270	7150	10210	10189.49	0.31	0	3818	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1127	15.25	0.94	12	0.30	665.00	10811.00	16830	20230704	-39.75	8980	20231031	12.92	11090	-8.57	20240320	9200	10.22	20240125	16830	-39.75	20230704	8980	12.92	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
55	20240321	110924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10120	-90	5	-0.88	270742370	26507	5.69	10360	10360	10110	13270	7150	10210	10214.00	0.31	0	3876	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1124	15.22	0.94	12	0.24	665.00	10811.00	16830	20230704	-39.87	8980	20231031	12.69	11090	-8.75	20240320	9200	10.00	20240125	16830	-39.87	20230704	8980	12.69	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
56	20240321	100928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10200	-10	5	-0.10	210311730	20556	4.41	10360	10360	10180	13270	7150	10210	10231.16	0.31	0	3587	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1133	15.34	0.94	12	0.19	665.00	10811.00	16830	20230704	-39.39	8980	20231031	13.59	11090	-8.03	20240320	9200	10.87	20240125	16830	-39.39	20230704	8980	13.59	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
57	20240321	090931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10260	50	2	0.49	55416290	5398	1.16	10360	10360	10220	13270	7150	10210	10266.08	0.31	0	1360	11456	10832	10466	9842	9476	10650	9660	56	3060	500	6730	10	1	11110000	1140	15.43	0.95	12	0.05	665.00	10811.00	16830	20230704	-39.04	8980	20231031	14.25	11090	-7.48	20240320	9200	11.52	20240125	16830	-39.04	20230704	8980	14.25	20231031	2.43	N	199820	500	55 억		34286	N	N	0	N	00	N
58	20240320	160917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10210	-160	5	-1.54	4985707860	465182	872.57	10370	11090	10100	13480	7260	10370	10717.78	0.38	0	-6534	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1134	15.35	0.94	12	4.19	665.00	10811.00	16830	20230704	-39.33	8980	20231031	13.70	11090	-7.94	20240320	9200	10.98	20240125	16830	-39.33	20230704	8980	13.70	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
59	20240320	150919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10200	-170	5	-1.64	4930785330	459800	862.47	10370	11090	10100	13480	7260	10370	10723.76	0.38	0	-6498	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1133	15.34	0.94	12	4.14	665.00	10811.00	16830	20230704	-39.39	8980	20231031	13.59	11090	-8.03	20240320	9200	10.87	20240125	16830	-39.39	20230704	8980	13.59	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
60	20240320	140923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10260	-110	5	-1.06	4886738150	455488	854.38	10370	11090	10100	13480	7260	10370	10728.58	0.38	0	-6282	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1140	15.43	0.95	12	4.10	665.00	10811.00	16830	20230704	-39.04	8980	20231031	14.25	11090	-7.48	20240320	9200	11.52	20240125	16830	-39.04	20230704	8980	14.25	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
61	20240320	130923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10230	-140	5	-1.35	4831243510	450066	844.21	10370	11090	10100	13480	7260	10370	10734.52	0.38	0	-4572	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1137	15.38	0.95	12	4.05	665.00	10811.00	16830	20230704	-39.22	8980	20231031	13.92	11090	-7.75	20240320	9200	11.20	20240125	16830	-39.22	20230704	8980	13.92	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
62	20240320	120917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10270	-100	5	-0.96	4729674920	440149	825.61	10370	11090	10100	13480	7260	10370	10745.62	0.38	0	-3415	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1141	15.44	0.95	12	3.96	665.00	10811.00	16830	20230704	-38.98	8980	20231031	14.37	11090	-7.39	20240320	9200	11.63	20240125	16830	-38.98	20230704	8980	14.37	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
63	20240320	110919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10480	110	2	1.06	4267088130	394953	740.83	10370	11090	10310	13480	7260	10370	10804.04	0.38	0	-5998	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1164	15.76	0.97	12	3.55	665.00	10811.00	16830	20230704	-37.73	8980	20231031	16.70	11090	-5.50	20240320	9200	13.91	20240125	16830	-37.73	20230704	8980	16.70	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
64	20240320	100913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10740	370	2	3.57	3768026880	347732	652.26	10370	11090	10310	13480	7260	10370	10836.01	0.38	0	-6000	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1193	16.15	0.99	12	3.13	665.00	10811.00	16830	20230704	-36.19	8980	20231031	19.60	11090	-3.16	20240320	9200	16.74	20240125	16830	-36.19	20230704	8980	19.60	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
65	20240320	090918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10420	50	2	0.48	102993780	9903	18.58	10370	10450	10350	13480	7260	10370	10400.26	0.38	0	56	10630	10500	10250	10120	9870	10565	10185	56	3110	500	6840	10	1	11110000	1158	15.67	0.96	12	0.09	665.00	10811.00	16830	20230704	-38.09	8980	20231031	16.04	10450	-0.29	20240320	9200	13.26	20240125	16830	-38.09	20230704	8980	16.04	20231031	2.42	N	199820	500	55 억		42139	N	N	0	N	00	N
66	20240319	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	180	2	1.77	541064010	52924	174.90	10090	10380	10000	13240	7140	10190	10222.69	0.41	0	-3899	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1152	15.59	0.96	12	0.48	665.00	10811.00	16830	20230704	-38.38	8980	20231031	15.48	10380	-0.10	20240319	9200	12.72	20240125	16830	-38.38	20230704	8980	15.48	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
67	20240319	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	110	2	1.08	353841590	34838	115.13	10090	10330	10000	13240	7140	10190	10156.77	0.41	0	-4275	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1144	15.49	0.95	12	0.31	665.00	10811.00	16830	20230704	-38.80	8980	20231031	14.70	10330	-0.29	20240319	9200	11.96	20240125	16830	-38.80	20230704	8980	14.70	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
68	20240319	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-180	5	-1.77	183853050	18236	60.26	10090	10230	10000	13240	7140	10190	10081.87	0.41	0	-2754	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1112	15.05	0.93	12	0.16	665.00	10811.00	16830	20230704	-40.52	8980	20231031	11.47	10270	-2.53	20240314	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
69	20240319	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-130	5	-1.28	155875850	15443	51.03	10090	10230	10030	13240	7140	10190	10093.62	0.41	0	-2632	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1118	15.13	0.93	12	0.14	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	10270	-2.04	20240314	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
70	20240319	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-130	5	-1.28	132082430	13075	43.21	10090	10230	10060	13240	7140	10190	10101.91	0.41	0	-1858	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1118	15.13	0.93	12	0.12	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	10270	-2.04	20240314	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
71	20240319	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-130	5	-1.28	106211420	10505	34.72	10090	10230	10060	13240	7140	10190	10110.56	0.41	0	-1911	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1118	15.13	0.93	12	0.09	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	10270	-2.04	20240314	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
72	20240319	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	0	3	0.00	72285990	7146	23.62	10090	10230	10080	13240	7140	10190	10115.59	0.41	0	-1515	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1132	15.32	0.94	12	0.06	665.00	10811.00	16830	20230704	-39.45	8980	20231031	13.47	10270	-0.78	20240314	9200	10.76	20240125	16830	-39.45	20230704	8980	13.47	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
73	20240319	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-20	5	-0.20	19157770	1894	6.26	10090	10230	10090	13240	7140	10190	10114.98	0.41	0	-17	10416	10302	10136	10022	9856	10360	10080	56	3050	500	6720	10	1	11110000	1130	15.29	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.57	8980	20231031	13.25	10270	-0.97	20240314	9200	10.54	20240125	16830	-39.57	20230704	8980	13.25	20231031	2.47	N	199820	500	55 억		45811	N	N	0	N	00	N
74	20240318	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	140	2	1.39	306456460	30207	97.78	10100	10250	9970	13060	7040	10050	10144.90	0.41	0	69	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1132	15.32	0.94	12	0.27	665.00	10811.00	16830	20230704	-39.45	8980	20231031	13.47	10270	-0.78	20240314	9200	10.76	20240125	16830	-39.45	20230704	8980	13.47	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
75	20240318	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	60	2	0.60	273658660	26967	87.29	10100	10250	9970	13060	7040	10050	10147.96	0.41	0	-415	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1123	15.20	0.94	12	0.24	665.00	10811.00	16830	20230704	-39.93	8980	20231031	12.58	10270	-1.56	20240314	9200	9.89	20240125	16830	-39.93	20230704	8980	12.58	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
76	20240318	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	70	2	0.70	259504830	25565	82.76	10100	10250	9970	13060	7040	10050	10150.84	0.41	0	-463	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1124	15.22	0.94	12	0.23	665.00	10811.00	16830	20230704	-39.87	8980	20231031	12.69	10270	-1.46	20240314	9200	10.00	20240125	16830	-39.87	20230704	8980	12.69	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
77	20240318	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	90	2	0.90	175439670	17260	55.87	10100	10250	9970	13060	7040	10050	10164.61	0.41	0	-494	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1127	15.25	0.94	12	0.16	665.00	10811.00	16830	20230704	-39.75	8980	20231031	12.92	10270	-1.27	20240314	9200	10.22	20240125	16830	-39.75	20230704	8980	12.92	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
78	20240318	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	90	2	0.90	157705130	15510	50.21	10100	10250	9970	13060	7040	10050	10168.06	0.41	0	-237	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1127	15.25	0.94	12	0.14	665.00	10811.00	16830	20230704	-39.75	8980	20231031	12.92	10270	-1.27	20240314	9200	10.22	20240125	16830	-39.75	20230704	8980	12.92	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
79	20240318	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	60	2	0.60	140733360	13838	44.79	10100	10250	9970	13060	7040	10050	10170.18	0.41	0	209	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1123	15.20	0.94	12	0.12	665.00	10811.00	16830	20230704	-39.93	8980	20231031	12.58	10270	-1.56	20240314	9200	9.89	20240125	16830	-39.93	20230704	8980	12.58	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
80	20240318	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	130	2	1.29	114232750	11224	36.33	10100	10250	9970	13060	7040	10050	10177.69	0.41	0	801	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1131	15.31	0.94	12	0.10	665.00	10811.00	16830	20230704	-39.51	8980	20231031	13.36	10270	-0.88	20240314	9200	10.65	20240125	16830	-39.51	20230704	8980	13.36	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
81	20240318	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	120	2	1.19	23558160	2333	7.55	10100	10240	9970	13060	7040	10050	10098.06	0.41	0	115	10290	10170	10010	9890	9730	10230	9950	56	3010	500	6630	10	1	11110000	1130	15.29	0.94	12	0.02	665.00	10811.00	16830	20230704	-39.57	8980	20231031	13.25	10270	-0.97	20240314	9200	10.54	20240125	16830	-39.57	20230704	8980	13.25	20231031	2.51	N	199820	500	55 억		45735	N	N	0	N	00	N
82	20240315	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	60	2	0.60	307952180	30756	32.10	9880	10130	9850	12980	7000	9990	10012.73	0.38	0	3513	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1117	15.11	0.93	12	0.28	665.00	10811.00	16830	20230704	-40.29	8980	20231031	11.92	10270	-2.14	20240314	9200	9.24	20240125	16830	-40.29	20230704	8980	11.92	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
83	20240315	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	80	2	0.80	290037540	28975	30.24	9880	10130	9850	12980	7000	9990	10009.93	0.38	0	3222	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1119	15.14	0.93	12	0.26	665.00	10811.00	16830	20230704	-40.17	8980	20231031	12.14	10270	-1.95	20240314	9200	9.46	20240125	16830	-40.17	20230704	8980	12.14	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
84	20240315	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	40	2	0.40	252885910	25286	26.39	9880	10130	9850	12980	7000	9990	10001.03	0.38	0	2776	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1114	15.08	0.93	12	0.23	665.00	10811.00	16830	20230704	-40.40	8980	20231031	11.69	10270	-2.34	20240314	9200	9.02	20240125	16830	-40.40	20230704	8980	11.69	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
85	20240315	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	70	2	0.70	228941030	22899	23.90	9880	10130	9850	12980	7000	9990	9997.86	0.38	0	2172	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1118	15.13	0.93	12	0.21	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	10270	-2.04	20240314	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
86	20240315	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	70	2	0.70	203260630	20335	21.22	9880	10130	9850	12980	7000	9990	9995.61	0.38	0	870	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1118	15.13	0.93	12	0.18	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	10270	-2.04	20240314	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
87	20240315	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	60	2	0.60	186856210	18703	19.52	9880	10130	9850	12980	7000	9990	9990.71	0.38	0	1066	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1117	15.11	0.93	12	0.17	665.00	10811.00	16830	20230704	-40.29	8980	20231031	11.92	10270	-2.14	20240314	9200	9.24	20240125	16830	-40.29	20230704	8980	11.92	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
88	20240315	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	110	2	1.10	119553320	12010	12.54	9880	10100	9850	12980	7000	9990	9954.48	0.38	0	1456	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1122	15.19	0.93	12	0.11	665.00	10811.00	16830	20230704	-39.99	8980	20231031	12.47	10270	-1.66	20240314	9200	9.78	20240125	16830	-39.99	20230704	8980	12.47	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
89	20240315	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	0	3	0.00	36069530	3618	3.78	9880	10050	9880	12980	7000	9990	9969.46	0.38	0	636	10443	10216	10043	9816	9643	10330	9930	56	2990	500	6590	10	1	11110000	1110	15.02	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.64	8980	20231031	11.25	10270	-2.73	20240314	9200	8.59	20240125	16830	-40.64	20230704	8980	11.25	20231031	2.37	N	199820	500	55 억		42167	N	N	0	N	00	N
90	20240314	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	120	2	1.22	964646130	95631	232.62	9870	10270	9870	12830	6910	9870	10087.17	0.43	0	-5924	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1110	15.02	0.92	12	0.86	665.00	10811.00	16830	20230704	-40.64	8980	20231031	11.25	10270	-2.73	20240314	9200	8.59	20240125	16830	-40.64	20230704	8980	11.25	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
91	20240314	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	140	2	1.42	949723700	94136	228.99	9870	10270	9870	12830	6910	9870	10088.85	0.43	0	-5898	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1112	15.05	0.93	12	0.85	665.00	10811.00	16830	20230704	-40.52	8980	20231031	11.47	10270	-2.53	20240314	9200	8.80	20240125	16830	-40.52	20230704	8980	11.47	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
92	20240314	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	190	2	1.93	844950310	83676	203.54	9870	10270	9870	12830	6910	9870	10097.88	0.43	0	-5551	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1118	15.13	0.93	12	0.75	665.00	10811.00	16830	20230704	-40.23	8980	20231031	12.03	10270	-2.04	20240314	9200	9.35	20240125	16830	-40.23	20230704	8980	12.03	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
93	20240314	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	320	2	3.24	740517680	73360	178.45	9870	10270	9870	12830	6910	9870	10094.30	0.43	0	-5146	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1132	15.32	0.94	12	0.66	665.00	10811.00	16830	20230704	-39.45	8980	20231031	13.47	10270	-0.78	20240314	9200	10.76	20240125	16830	-39.45	20230704	8980	13.47	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
94	20240314	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	280	2	2.84	554452210	55116	134.07	9870	10200	9870	12830	6910	9870	10059.73	0.43	0	-3689	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1128	15.26	0.94	12	0.50	665.00	10811.00	16830	20230704	-39.69	8980	20231031	13.03	10200	-0.49	20240314	9200	10.33	20240125	16830	-39.69	20230704	8980	13.03	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
95	20240314	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	310	2	3.14	421666960	42037	102.25	9870	10200	9870	12830	6910	9870	10030.85	0.43	0	-1715	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1131	15.31	0.94	12	0.38	665.00	10811.00	16830	20230704	-39.51	8980	20231031	13.36	10200	-0.20	20240314	9200	10.65	20240125	16830	-39.51	20230704	8980	13.36	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
96	20240314	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	90	2	0.91	186629030	18729	45.56	9870	10040	9870	12830	6910	9870	9964.71	0.43	0	-550	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1107	14.98	0.92	12	0.17	665.00	10811.00	16830	20230704	-40.82	8980	20231031	10.91	10040	-0.80	20240314	9200	8.26	20240125	16830	-40.82	20230704	8980	10.91	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
97	20240314	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	110	2	1.11	35694320	3584	8.72	9870	9990	9870	12830	6910	9870	9959.35	0.43	0	34	10230	10050	9730	9550	9230	10140	9640	56	2960	500	6510	10	1	11110000	1109	15.01	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.70	8980	20231031	11.14	10020	-0.40	20240102	9200	8.48	20240125	16830	-40.70	20230704	8980	11.14	20231031	2.38	N	199820	500	55 억		47949	N	N	0	N	00	N
98	20240313	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	290	2	3.03	398927530	40783	357.37	9640	9910	9410	12450	6710	9580	9780.52	0.44	0	-572	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1097	14.84	0.91	12	0.37	665.00	10811.00	16830	20230704	-41.35	8980	20231031	9.91	10020	-1.50	20240102	9200	7.28	20240125	16830	-41.35	20230704	8980	9.91	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
99	20240313	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	300	2	3.13	255884820	26280	230.28	9640	9910	9410	12450	6710	9580	9736.87	0.44	0	-891	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1098	14.86	0.91	12	0.24	665.00	10811.00	16830	20230704	-41.30	8980	20231031	10.02	10020	-1.40	20240102	9200	7.39	20240125	16830	-41.30	20230704	8980	10.02	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
100	20240313	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-20	5	-0.21	51074660	5353	46.91	9640	9640	9410	12450	6710	9580	9541.32	0.44	0	229	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1062	14.38	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
101	20240313	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-10	5	-0.10	42615020	4465	39.13	9640	9640	9410	12450	6710	9580	9544.24	0.44	0	349	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1063	14.39	0.89	12	0.04	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
102	20240313	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-40	5	-0.42	26047840	2725	23.88	9640	9640	9410	12450	6710	9580	9558.84	0.44	0	-185	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1060	14.35	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.32	8980	20231031	6.24	10020	-4.79	20240102	9200	3.70	20240125	16830	-43.32	20230704	8980	6.24	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
103	20240313	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	0	3	0.00	22433780	2347	20.57	9640	9640	9410	12450	6710	9580	9558.49	0.44	0	-85	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1064	14.41	0.89	12	0.02	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
104	20240313	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	10	2	0.10	20536830	2149	18.83	9640	9640	9410	12450	6710	9580	9556.46	0.44	0	-87	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1065	14.42	0.89	12	0.02	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
105	20240313	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	60	2	0.63	4991190	521	4.57	9640	9640	9410	12450	6710	9580	9580.02	0.44	0	-5	9666	9622	9536	9492	9406	9645	9515	56	2870	500	6320	10	1	11110000	1071	14.50	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.72	8980	20231031	7.35	10020	-3.79	20240102	9200	4.78	20240125	16830	-42.72	20230704	8980	7.35	20231031	2.37	N	199820	500	55 억		48554	N	N	0	N	00	N
106	20240312	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	60	2	0.63	108217040	11369	193.94	9520	9580	9450	12370	6670	9520	9518.61	0.43	0	1189	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1064	14.41	0.89	12	0.10	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
107	20240312	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-10	5	-0.11	104855070	11018	187.96	9520	9580	9450	12370	6670	9520	9516.71	0.43	0	1073	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1057	14.30	0.88	12	0.10	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
108	20240312	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-10	5	-0.11	74715600	7854	133.98	9520	9580	9450	12370	6670	9520	9513.06	0.43	0	598	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1057	14.30	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
109	20240312	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	20	2	0.21	68294750	7179	122.47	9520	9580	9450	12370	6670	9520	9513.13	0.43	0	530	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1060	14.35	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.32	8980	20231031	6.24	10020	-4.79	20240102	9200	3.70	20240125	16830	-43.32	20230704	8980	6.24	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
110	20240312	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-20	5	-0.21	61237440	6436	109.79	9520	9580	9450	12370	6670	9520	9514.83	0.43	0	546	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1055	14.29	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
111	20240312	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	0	3	0.00	46705270	4907	83.71	9520	9580	9450	12370	6670	9520	9518.09	0.43	0	-38	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1058	14.32	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
112	20240312	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	30	2	0.32	27177800	2851	48.64	9520	9580	9450	12370	6670	9520	9532.73	0.43	0	-29	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1061	14.36	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.26	8980	20231031	6.35	10020	-4.69	20240102	9200	3.80	20240125	16830	-43.26	20230704	8980	6.35	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
113	20240312	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	30	2	0.32	5327340	559	9.54	9520	9550	9500	12370	6670	9520	9530.13	0.43	0	-307	9626	9572	9486	9432	9346	9600	9460	56	2850	500	6280	10	1	11110000	1061	14.36	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.26	8980	20231031	6.35	10020	-4.69	20240102	9200	3.80	20240125	16830	-43.26	20230704	8980	6.35	20231031	2.41	N	199820	500	55 억		47364	N	N	0	N	00	N
114	20240311	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	30	2	0.32	55491510	5861	50.57	9490	9540	9400	12330	6650	9490	9467.93	0.42	0	370	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1058	14.32	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
115	20240311	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	10	2	0.11	55006800	5810	50.13	9490	9540	9400	12330	6650	9490	9467.61	0.42	0	336	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1055	14.29	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
116	20240311	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-20	5	-0.21	50410640	5325	45.94	9490	9540	9400	12330	6650	9490	9466.79	0.42	0	409	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1052	14.24	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.73	8980	20231031	5.46	10020	-5.49	20240102	9200	2.93	20240125	16830	-43.73	20230704	8980	5.46	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
117	20240311	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	0	3	0.00	45581620	4816	41.55	9490	9540	9400	12330	6650	9490	9464.62	0.42	0	565	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1054	14.27	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9200	3.15	20240125	16830	-43.61	20230704	8980	5.68	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
118	20240311	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	40	2	0.42	44954910	4750	40.98	9490	9540	9400	12330	6650	9490	9464.19	0.42	0	566	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1059	14.33	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
119	20240311	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	30	2	0.32	38641420	4087	35.26	9490	9540	9400	12330	6650	9490	9454.71	0.42	0	570	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1058	14.32	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
120	20240311	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-10	5	-0.11	32077110	3398	29.32	9490	9530	9400	12330	6650	9490	9440.00	0.42	0	569	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1053	14.26	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9200	3.04	20240125	16830	-43.67	20230704	8980	5.57	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
121	20240311	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-80	5	-0.84	7480370	794	6.85	9490	9490	9400	12330	6650	9490	9421.12	0.42	0	120	9643	9566	9453	9376	9263	9605	9415	56	2840	500	6260	10	1	11110000	1045	14.15	0.87	12	0.01	665.00	10811.00	16830	20230704	-44.09	8980	20231031	4.79	10020	-6.09	20240102	9200	2.28	20240125	16830	-44.09	20230704	8980	4.79	20231031	2.41	N	199820	500	55 억		46994	N	N	0	N	00	N
122	20240308	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	120	2	1.28	108085590	11445	92.48	9440	9530	9340	12180	6560	9370	9443.87	0.41	0	1321	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1054	14.27	0.88	12	0.10	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9200	3.15	20240125	16830	-43.61	20230704	8980	5.68	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
123	20240308	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	150	2	1.60	104483600	11065	89.41	9440	9530	9340	12180	6560	9370	9442.71	0.41	0	1319	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1058	14.32	0.88	12	0.10	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
124	20240308	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	150	2	1.60	97762900	10357	83.69	9440	9530	9340	12180	6560	9370	9439.31	0.41	0	970	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1058	14.32	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
125	20240308	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	100	2	1.07	97040230	10281	83.07	9440	9530	9340	12180	6560	9370	9438.79	0.41	0	970	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1052	14.24	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.73	8980	20231031	5.46	10020	-5.49	20240102	9200	2.93	20240125	16830	-43.73	20230704	8980	5.46	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
126	20240308	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	160	2	1.71	88103150	9339	75.46	9440	9530	9340	12180	6560	9370	9433.90	0.41	0	789	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1059	14.33	0.88	12	0.08	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
127	20240308	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	70	2	0.75	57277230	6095	49.25	9440	9450	9340	12180	6560	9370	9397.41	0.41	0	502	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1049	14.20	0.87	12	0.05	665.00	10811.00	16830	20230704	-43.91	8980	20231031	5.12	10020	-5.79	20240102	9200	2.61	20240125	16830	-43.91	20230704	8980	5.12	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
128	20240308	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	70	2	0.75	27328100	2909	23.51	9440	9450	9340	12180	6560	9370	9394.33	0.41	0	-127	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1049	14.20	0.87	12	0.03	665.00	10811.00	16830	20230704	-43.91	8980	20231031	5.12	10020	-5.79	20240102	9200	2.61	20240125	16830	-43.91	20230704	8980	5.12	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
129	20240308	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	60	2	0.64	151000	16	0.13	9440	9440	9430	12180	6560	9370	9437.50	0.41	0	-5	9476	9422	9376	9322	9276	9400	9300	56	2810	500	6180	10	1	11110000	1048	14.18	0.87	12	0.00	665.00	10811.00	16830	20230704	-43.97	8980	20231031	5.01	10020	-5.89	20240102	9200	2.50	20240125	16830	-43.97	20230704	8980	5.01	20231031	2.42	N	199820	500	55 억		45673	N	N	0	N	00	N
130	20240307	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-20	5	-0.21	115875370	12376	58.79	9390	9430	9330	12200	6580	9390	9362.91	0.41	0	-134	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1041	14.09	0.87	12	0.11	665.00	10811.00	16830	20230704	-44.33	8980	20231031	4.34	10020	-6.49	20240102	9200	1.85	20240125	16830	-44.33	20230704	8980	4.34	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
131	20240307	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-60	5	-0.64	113201690	12090	57.43	9390	9430	9330	12200	6580	9390	9363.25	0.41	0	-116	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1037	14.03	0.86	12	0.11	665.00	10811.00	16830	20230704	-44.56	8980	20231031	3.90	10020	-6.89	20240102	9200	1.41	20240125	16830	-44.56	20230704	8980	3.90	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
132	20240307	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-40	5	-0.43	101637970	10852	51.55	9390	9430	9340	12200	6580	9390	9365.83	0.41	0	-142	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1039	14.06	0.86	12	0.10	665.00	10811.00	16830	20230704	-44.44	8980	20231031	4.12	10020	-6.69	20240102	9200	1.63	20240125	16830	-44.44	20230704	8980	4.12	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
133	20240307	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-30	5	-0.32	89235600	9526	45.25	9390	9430	9340	12200	6580	9390	9367.58	0.41	0	-142	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1040	14.08	0.87	12	0.09	665.00	10811.00	16830	20230704	-44.39	8980	20231031	4.23	10020	-6.59	20240102	9200	1.74	20240125	16830	-44.39	20230704	8980	4.23	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
134	20240307	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-40	5	-0.43	70496900	7525	35.75	9390	9430	9340	12200	6580	9390	9368.36	0.41	0	-142	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1039	14.06	0.86	12	0.07	665.00	10811.00	16830	20230704	-44.44	8980	20231031	4.12	10020	-6.69	20240102	9200	1.63	20240125	16830	-44.44	20230704	8980	4.12	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
135	20240307	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	10	2	0.11	57661720	6155	29.24	9390	9430	9350	12200	6580	9390	9368.27	0.41	0	-29	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1044	14.14	0.87	12	0.06	665.00	10811.00	16830	20230704	-44.15	8980	20231031	4.68	10020	-6.19	20240102	9200	2.17	20240125	16830	-44.15	20230704	8980	4.68	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
136	20240307	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-30	5	-0.32	26927990	2872	13.64	9390	9430	9350	12200	6580	9390	9376.04	0.41	0	-631	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1040	14.08	0.87	12	0.03	665.00	10811.00	16830	20230704	-44.39	8980	20231031	4.23	10020	-6.59	20240102	9200	1.74	20240125	16830	-44.39	20230704	8980	4.23	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
137	20240307	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	10	2	0.11	338050	36	0.17	9390	9400	9390	12200	6580	9390	9390.28	0.41	0	-5	9736	9562	9466	9292	9196	9515	9245	56	2810	500	6190	10	1	11110000	1044	14.14	0.87	12	0.00	665.00	10811.00	16830	20230704	-44.15	8980	20231031	4.68	10020	-6.19	20240102	9200	2.17	20240125	16830	-44.15	20230704	8980	4.68	20231031	2.42	N	199820	500	55 억		45793	N	N	0	N	00	N
138	20240306	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-130	5	-1.37	199166370	21038	307.30	9440	9640	9370	12370	6670	9520	9466.98	0.41	0	322	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1043	14.12	0.87	12	0.19	665.00	10811.00	16830	20230704	-44.21	8980	20231031	4.57	10020	-6.29	20240102	9200	2.07	20240125	16830	-44.21	20230704	8980	4.57	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
139	20240306	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-50	5	-0.53	176078910	18584	271.46	9440	9640	9370	12370	6670	9520	9474.76	0.41	0	140	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1052	14.24	0.88	12	0.17	665.00	10811.00	16830	20230704	-43.73	8980	20231031	5.46	10020	-5.49	20240102	9200	2.93	20240125	16830	-43.73	20230704	8980	5.46	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
140	20240306	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-50	5	-0.53	155228030	16378	239.23	9440	9640	9370	12370	6670	9520	9477.84	0.41	0	-501	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1052	14.24	0.88	12	0.15	665.00	10811.00	16830	20230704	-43.73	8980	20231031	5.46	10020	-5.49	20240102	9200	2.93	20240125	16830	-43.73	20230704	8980	5.46	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
141	20240306	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-70	5	-0.74	126719760	13370	195.30	9440	9640	9370	12370	6670	9520	9477.92	0.41	0	-780	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1050	14.21	0.87	12	0.12	665.00	10811.00	16830	20230704	-43.85	8980	20231031	5.23	10020	-5.69	20240102	9200	2.72	20240125	16830	-43.85	20230704	8980	5.23	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
142	20240306	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-60	5	-0.63	106618910	11246	164.27	9440	9640	9370	12370	6670	9520	9480.61	0.41	0	-780	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1051	14.23	0.88	12	0.10	665.00	10811.00	16830	20230704	-43.79	8980	20231031	5.35	10020	-5.59	20240102	9200	2.83	20240125	16830	-43.79	20230704	8980	5.35	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
143	20240306	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-20	5	-0.21	98751390	10415	152.13	9440	9640	9370	12370	6670	9520	9481.65	0.41	0	-682	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1055	14.29	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
144	20240306	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	10	2	0.11	81269460	8571	125.20	9440	9640	9370	12370	6670	9520	9481.91	0.41	0	-577	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1059	14.33	0.88	12	0.08	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
145	20240306	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-30	5	-0.32	2440380	258	3.77	9440	9640	9440	12370	6670	9520	9458.84	0.41	0	-29	9793	9656	9583	9446	9373	9620	9410	56	2850	500	6280	10	1	11110000	1054	14.27	0.88	12	0.00	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9200	3.15	20240125	16830	-43.61	20230704	8980	5.68	20231031	2.43	N	199820	500	55 억		45448	N	N	0	N	00	N
146	20240305	160803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9520	-100	5	-1.04	65035590	6815	54.87	9620	9720	9510	12500	6740	9620	9543.01	0.41	0	-292	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1058	14.32	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
147	20240305	150803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9540	-80	5	-0.83	53254150	5578	44.91	9620	9720	9510	12500	6740	9620	9547.18	0.41	0	-213	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1060	14.35	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.32	8980	20231031	6.24	10020	-4.79	20240102	9200	3.70	20240125	16830	-43.32	20230704	8980	6.24	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
148	20240305	140754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9560	-60	5	-0.62	45388940	4753	38.27	9620	9720	9510	12500	6740	9620	9549.54	0.41	0	-69	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1062	14.38	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
149	20240305	130753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9570	-50	5	-0.52	39187710	4105	33.05	9620	9720	9510	12500	6740	9620	9546.34	0.41	0	-177	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1063	14.39	0.89	12	0.04	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
150	20240305	120755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9530	-90	5	-0.94	28847390	3024	24.35	9620	9720	9510	12500	6740	9620	9539.48	0.41	0	-1	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1059	14.33	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
151	20240305	110757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9520	-100	5	-1.04	27320780	2864	23.06	9620	9720	9510	12500	6740	9620	9539.38	0.41	0	127	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1058	14.32	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
152	20240305	100754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9540	-80	5	-0.83	16497660	1727	13.90	9620	9720	9510	12500	6740	9620	9552.79	0.41	0	125	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1060	14.35	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.32	8980	20231031	6.24	10020	-4.79	20240102	9200	3.70	20240125	16830	-43.32	20230704	8980	6.24	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
153	20240305	090754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9600	-20	5	-0.21	2311590	240	1.93	9620	9720	9600	12500	6740	9620	9631.62	0.41	0	-46	9786	9702	9616	9532	9446	9745	9575	56	2880	500	6340	10	1	11110000	1067	14.44	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.96	8980	20231031	6.90	10020	-4.19	20240102	9200	4.35	20240125	16830	-42.96	20230704	8980	6.90	20231031	2.42	N	199820	500	55 억		45731	N	N	0	N	00	N
154	20240304	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	50	2	0.52	118276310	12298	134.21	9530	9700	9530	12440	6700	9570	9617.52	0.41	0	702	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1069	14.47	0.89	12	0.11	665.00	10811.00	16830	20230704	-42.84	8980	20231031	7.13	10020	-3.99	20240102	9200	4.57	20240125	16830	-42.84	20230704	8980	7.13	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
155	20240304	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	50	2	0.52	116210160	12083	131.87	9530	9700	9530	12440	6700	9570	9617.66	0.41	0	643	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1069	14.47	0.89	12	0.11	665.00	10811.00	16830	20230704	-42.84	8980	20231031	7.13	10020	-3.99	20240102	9200	4.57	20240125	16830	-42.84	20230704	8980	7.13	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
156	20240304	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	10	2	0.10	111658340	11608	126.68	9530	9700	9530	12440	6700	9570	9619.09	0.41	0	642	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1064	14.41	0.89	12	0.10	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
157	20240304	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	70	2	0.73	105478790	10965	119.67	9530	9700	9530	12440	6700	9570	9619.59	0.41	0	638	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1071	14.50	0.89	12	0.10	665.00	10811.00	16830	20230704	-42.72	8980	20231031	7.35	10020	-3.79	20240102	9200	4.78	20240125	16830	-42.72	20230704	8980	7.35	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
158	20240304	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	40	2	0.42	91871570	9553	104.26	9530	9700	9530	12440	6700	9570	9617.04	0.41	0	89	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1068	14.45	0.89	12	0.09	665.00	10811.00	16830	20230704	-42.90	8980	20231031	7.02	10020	-4.09	20240102	9200	4.46	20240125	16830	-42.90	20230704	8980	7.02	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
159	20240304	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	80	2	0.84	82287030	8557	93.39	9530	9700	9530	12440	6700	9570	9616.34	0.41	0	111	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1072	14.51	0.89	12	0.08	665.00	10811.00	16830	20230704	-42.66	8980	20231031	7.46	10020	-3.69	20240102	9200	4.89	20240125	16830	-42.66	20230704	8980	7.46	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
160	20240304	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	80	2	0.84	54746150	5701	62.22	9530	9670	9530	12440	6700	9570	9602.90	0.41	0	-300	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1072	14.51	0.89	12	0.05	665.00	10811.00	16830	20230704	-42.66	8980	20231031	7.46	10020	-3.69	20240102	9200	4.89	20240125	16830	-42.66	20230704	8980	7.46	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N
161	20240304	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	20	2	0.21	6814750	715	7.80	9530	9590	9530	12440	6700	9570	9531.12	0.41	0	268	9790	9680	9530	9420	9270	9700	9440	56	2870	500	6310	10	1	11110000	1065	14.42	0.89	12	0.01	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.44	N	199820	500	55 억		45029	N	N	0	N	00	N