KissMeData/037070/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	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	340067920	33489	231.05	10150	10270	10050	13190	7110	10150	10154.61	0.80	0	571	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2040	261.54	1.98	12	0.17	39.00	5160.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
3	20240329	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	327979970	32303	222.87	10150	10270	10050	13190	7110	10150	10153.24	0.80	0	964	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2040	261.54	1.98	12	0.16	39.00	5160.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
4	20240329	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-10	5	-0.10	314730480	31000	213.88	10150	10270	10050	13190	7110	10150	10152.60	0.80	0	713	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2028	260.00	1.97	12	0.16	39.00	5160.00	15500	20230515	-34.58	9560	20230823	6.07	10550	-3.89	20240112	9700	4.54	20240129	15500	-34.58	20230515	9560	6.07	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
5	20240329	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-30	5	-0.30	300730230	29620	204.36	10150	10270	10050	13190	7110	10150	10152.94	0.80	0	1210	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2024	259.49	1.96	12	0.15	39.00	5160.00	15500	20230515	-34.71	9560	20230823	5.86	10550	-4.08	20240112	9700	4.33	20240129	15500	-34.71	20230515	9560	5.86	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
6	20240329	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	0	3	0.00	270804220	26656	183.91	10150	10270	10050	13190	7110	10150	10159.22	0.80	0	-426	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2030	260.26	1.97	12	0.13	39.00	5160.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
7	20240329	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	40	2	0.39	220231180	21669	149.50	10150	10270	10050	13190	7110	10150	10163.42	0.80	0	-1500	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2038	261.28	1.97	12	0.11	39.00	5160.00	15500	20230515	-34.26	9560	20230823	6.59	10550	-3.41	20240112	9700	5.05	20240129	15500	-34.26	20230515	9560	6.59	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
8	20240329	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	20	2	0.20	64248780	6342	43.76	10150	10250	10050	13190	7110	10150	10130.68	0.80	0	-1538	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2034	260.77	1.97	12	0.03	39.00	5160.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
9	20240329	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	100	2	0.99	17101090	1677	11.57	10150	10250	10150	13190	7110	10150	10197.43	0.80	0	-1304	10256	10202	10156	10102	10056	10180	10080	100	3040	500	7100	10	1	20000000	2050	262.82	1.99	12	0.01	39.00	5160.00	15500	20230515	-33.87	9560	20230823	7.22	10550	-2.84	20240112	9700	5.67	20240129	15500	-33.87	20230515	9560	7.22	20230823	1.84	N	037070	500	100 억		160536	N	N	0	N	00	N
10	20240328	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-60	5	-0.59	147036650	14488	32.25	10210	10210	10110	13270	7150	10210	10148.86	0.80	0	91	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2030	22.07	1.90	12	0.07	460.00	5342.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
11	20240328	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-70	5	-0.69	145108270	14298	31.83	10210	10210	10110	13270	7150	10210	10148.85	0.80	0	133	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2028	22.04	1.90	12	0.07	460.00	5342.00	15500	20230515	-34.58	9560	20230823	6.07	10550	-3.89	20240112	9700	4.54	20240129	15500	-34.58	20230515	9560	6.07	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
12	20240328	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-70	5	-0.69	135844720	13385	29.80	10210	10210	10110	13270	7150	10210	10149.03	0.80	0	180	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2028	22.04	1.90	12	0.07	460.00	5342.00	15500	20230515	-34.58	9560	20230823	6.07	10550	-3.89	20240112	9700	4.54	20240129	15500	-34.58	20230515	9560	6.07	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
13	20240328	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-40	5	-0.39	124619620	12279	27.34	10210	10210	10110	13270	7150	10210	10149.00	0.80	0	1005	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2034	22.11	1.90	12	0.06	460.00	5342.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
14	20240328	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-50	5	-0.49	114730080	11306	25.17	10210	10210	10110	13270	7150	10210	10147.72	0.80	0	1051	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2032	22.09	1.90	12	0.06	460.00	5342.00	15500	20230515	-34.45	9560	20230823	6.28	10550	-3.70	20240112	9700	4.74	20240129	15500	-34.45	20230515	9560	6.28	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
15	20240328	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-40	5	-0.39	90349590	8906	19.83	10210	10210	10110	13270	7150	10210	10144.80	0.80	0	886	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2034	22.11	1.90	12	0.04	460.00	5342.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
16	20240328	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-60	5	-0.59	70537820	6954	15.48	10210	10210	10110	13270	7150	10210	10143.49	0.80	0	735	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2030	22.07	1.90	12	0.03	460.00	5342.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
17	20240328	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-80	5	-0.78	11000160	1079	2.40	10210	10210	10130	13270	7150	10210	10194.77	0.80	0	-547	10376	10292	10156	10072	9936	10335	10115	100	3060	500	7140	10	1	20000000	2026	22.02	1.90	12	0.01	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	1.86	N	037070	500	100 억		160445	N	N	0	N	00	N
18	20240327	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	130	2	1.29	453919490	44788	275.28	10080	10240	10020	13100	7060	10080	10134.68	0.74	0	11788	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2042	22.20	1.91	12	0.22	460.00	5342.00	15500	20230515	-34.13	9560	20230823	6.80	10550	-3.22	20240112	9700	5.26	20240129	15500	-34.13	20230515	9560	6.80	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
19	20240327	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	100	2	0.99	362386550	35811	220.10	10080	10240	10020	13100	7060	10080	10119.42	0.74	0	10163	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2036	22.13	1.91	12	0.18	460.00	5342.00	15500	20230515	-34.32	9560	20230823	6.49	10550	-3.51	20240112	9700	4.95	20240129	15500	-34.32	20230515	9560	6.49	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
20	20240327	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	100	2	0.99	352731550	34862	214.27	10080	10240	10020	13100	7060	10080	10117.94	0.74	0	9797	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2036	22.13	1.91	12	0.17	460.00	5342.00	15500	20230515	-34.32	9560	20230823	6.49	10550	-3.51	20240112	9700	4.95	20240129	15500	-34.32	20230515	9560	6.49	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
21	20240327	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	70	2	0.69	298609690	29536	181.54	10080	10240	10020	13100	7060	10080	10110.02	0.74	0	9424	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2030	22.07	1.90	12	0.15	460.00	5342.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
22	20240327	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	70	2	0.69	291924520	28878	177.49	10080	10240	10020	13100	7060	10080	10108.89	0.74	0	9605	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2030	22.07	1.90	12	0.14	460.00	5342.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
23	20240327	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	100	2	0.99	257379640	25474	156.57	10080	10240	10020	13100	7060	10080	10103.62	0.74	0	9620	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2036	22.13	1.91	12	0.13	460.00	5342.00	15500	20230515	-34.32	9560	20230823	6.49	10550	-3.51	20240112	9700	4.95	20240129	15500	-34.32	20230515	9560	6.49	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
24	20240327	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	120	2	1.19	117761650	11669	71.72	10080	10200	10050	13100	7060	10080	10091.84	0.74	0	8411	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2040	22.17	1.91	12	0.06	460.00	5342.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
25	20240327	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-10	5	-0.10	463670	46	0.28	10080	10080	10070	13100	7060	10080	10079.78	0.74	0	-6	10226	10152	10086	10012	9946	10120	9980	100	3020	500	7050	10	1	20000000	2014	21.89	1.89	12	0.00	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.85	N	037070	500	100 억		148956	N	N	0	N	00	N
26	20240326	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-70	5	-0.69	148619160	14781	47.92	10120	10160	10020	13180	7100	10140	10054.74	0.76	0	-2940	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2014	21.89	1.89	12	0.07	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
27	20240326	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-80	5	-0.79	133620820	13291	43.09	10120	10160	10020	13180	7100	10140	10053.48	0.76	0	-3131	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2012	21.87	1.88	12	0.07	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
28	20240326	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-90	5	-0.89	125217180	12456	40.38	10120	10160	10020	13180	7100	10140	10052.76	0.76	0	-3062	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2010	21.85	1.88	12	0.06	460.00	5342.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
29	20240326	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-100	5	-0.99	112971920	11238	36.43	10120	10160	10020	13180	7100	10140	10052.67	0.76	0	-2922	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2008	21.83	1.88	12	0.06	460.00	5342.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
30	20240326	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-120	5	-1.18	100265710	9973	32.33	10120	10160	10020	13180	7100	10140	10053.72	0.76	0	-3159	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2004	21.78	1.88	12	0.05	460.00	5342.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
31	20240326	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-90	5	-0.89	57140900	5673	18.39	10120	10160	10030	13180	7100	10140	10072.43	0.76	0	-3349	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2010	21.85	1.88	12	0.03	460.00	5342.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
32	20240326	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-40	5	-0.39	7590640	751	2.43	10120	10160	10100	13180	7100	10140	10107.38	0.76	0	-502	10320	10230	10160	10070	10000	10195	10035	100	3040	500	7090	10	1	20000000	2020	21.96	1.89	12	0.00	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.86	N	037070	500	100 억		152616	N	N	0	N	00	N
33	20240325	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-60	5	-0.59	314058120	30841	125.83	10220	10250	10090	13260	7140	10200	10183.15	0.78	0	-3008	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2028	22.04	1.90	12	0.15	460.00	5342.00	15500	20230515	-34.58	9560	20230823	6.07	10550	-3.89	20240112	9700	4.54	20240129	15500	-34.58	20230515	9560	6.07	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
34	20240325	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-70	5	-0.69	310644980	30504	124.46	10220	10250	10090	13260	7140	10200	10183.75	0.78	0	-2953	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2026	22.02	1.90	12	0.15	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
35	20240325	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-70	5	-0.69	287288030	28197	115.04	10220	10250	10090	13260	7140	10200	10188.60	0.78	0	-3623	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2026	22.02	1.90	12	0.14	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
36	20240325	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-70	5	-0.69	260215520	25525	104.14	10220	10250	10090	13260	7140	10200	10194.54	0.78	0	-4737	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2026	22.02	1.90	12	0.13	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
37	20240325	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-20	5	-0.20	221245780	21685	88.47	10220	10250	10090	13260	7140	10200	10202.71	0.78	0	-4656	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2036	22.13	1.91	12	0.11	460.00	5342.00	15500	20230515	-34.32	9560	20230823	6.49	10550	-3.51	20240112	9700	4.95	20240129	15500	-34.32	20230515	9560	6.49	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
38	20240325	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	50	2	0.49	209804430	20562	83.89	10220	10250	10090	13260	7140	10200	10203.50	0.78	0	-4918	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2050	22.28	1.92	12	0.10	460.00	5342.00	15500	20230515	-33.87	9560	20230823	7.22	10550	-2.84	20240112	9700	5.67	20240129	15500	-33.87	20230515	9560	7.22	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
39	20240325	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	20	2	0.20	92472740	9059	36.96	10220	10250	10090	13260	7140	10200	10207.83	0.78	0	-3776	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2044	22.22	1.91	12	0.05	460.00	5342.00	15500	20230515	-34.06	9560	20230823	6.90	10550	-3.13	20240112	9700	5.36	20240129	15500	-34.06	20230515	9560	6.90	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
40	20240325	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-40	5	-0.39	8008610	785	3.20	10220	10230	10090	13260	7140	10200	10202.05	0.78	0	-351	10333	10266	10143	10076	9953	10300	10110	100	3060	500	7140	10	1	20000000	2032	22.09	1.90	12	0.00	460.00	5342.00	15500	20230515	-34.45	9560	20230823	6.28	10550	-3.70	20240112	9700	4.74	20240129	15500	-34.45	20230515	9560	6.28	20230823	1.86	N	037070	500	100 억		155592	N	N	0	N	00	N
41	20240322	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	30	2	0.29	247716800	24428	26.92	10110	10210	10020	13220	7120	10170	10140.68	0.77	0	1616	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2040	22.17	1.91	12	0.12	460.00	5342.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
42	20240322	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	30	2	0.29	242047760	23872	26.30	10110	10210	10020	13220	7120	10170	10139.39	0.77	0	1621	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2040	22.17	1.91	12	0.12	460.00	5342.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
43	20240322	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	30	2	0.29	231344970	22822	25.15	10110	10210	10020	13220	7120	10170	10136.92	0.77	0	1207	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2040	22.17	1.91	12	0.11	460.00	5342.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
44	20240322	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	20	2	0.20	160886280	15904	17.52	10110	10200	10020	13220	7120	10170	10116.07	0.77	0	743	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2038	22.15	1.91	12	0.08	460.00	5342.00	15500	20230515	-34.26	9560	20230823	6.59	10550	-3.41	20240112	9700	5.05	20240129	15500	-34.26	20230515	9560	6.59	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
45	20240322	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	0	3	0.00	150459090	14879	16.39	10110	10200	10020	13220	7120	10170	10112.16	0.77	0	57	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2034	22.11	1.90	12	0.07	460.00	5342.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
46	20240322	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-110	5	-1.08	115171270	11399	12.56	10110	10200	10020	13220	7120	10170	10103.60	0.77	0	-1236	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2012	21.87	1.88	12	0.06	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
47	20240322	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-110	5	-1.08	72923570	7205	7.94	10110	10200	10020	13220	7120	10170	10121.21	0.77	0	-2058	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2012	21.87	1.88	12	0.04	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
48	20240322	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	0	3	0.00	3777660	372	0.41	10110	10170	10110	13220	7120	10170	10154.80	0.77	0	-57	10456	10312	10096	9952	9736	10385	10025	100	3050	500	7110	10	1	20000000	2034	22.11	1.90	12	0.00	460.00	5342.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.87	N	037070	500	100 억		154148	N	N	0	N	00	N
49	20240321	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	300	2	3.04	915389340	90672	458.08	9900	10240	9880	12830	6910	9870	10095.61	0.65	0	21696	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	2034	22.11	1.90	12	0.45	460.00	5342.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
50	20240321	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	260	2	2.63	902574500	89410	451.70	9900	10240	9880	12830	6910	9870	10094.78	0.65	0	21511	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	2026	22.02	1.90	12	0.45	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
51	20240321	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	340	2	3.44	810504540	80344	405.90	9900	10240	9880	12830	6910	9870	10087.93	0.65	0	17186	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	2042	22.20	1.91	12	0.40	460.00	5342.00	15500	20230515	-34.13	9560	20230823	6.80	10550	-3.22	20240112	9700	5.26	20240129	15500	-34.13	20230515	9560	6.80	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
52	20240321	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	310	2	3.14	623253930	61968	313.06	9900	10180	9880	12830	6910	9870	10057.67	0.65	0	16433	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	2036	22.13	1.91	12	0.31	460.00	5342.00	15500	20230515	-34.32	9560	20230823	6.49	10550	-3.51	20240112	9700	4.95	20240129	15500	-34.32	20230515	9560	6.49	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
53	20240321	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	230	2	2.33	417477130	41640	210.37	9900	10110	9880	12830	6910	9870	10025.87	0.65	0	7898	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	2020	21.96	1.89	12	0.21	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
54	20240321	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	130	2	1.32	225481340	22558	113.96	9900	10060	9880	12830	6910	9870	9995.63	0.65	0	2640	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	2000	21.74	1.87	12	0.11	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
55	20240321	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	90	2	0.91	172793350	17291	87.35	9900	10060	9880	12830	6910	9870	9993.25	0.65	0	2635	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	1992	21.65	1.86	12	0.09	460.00	5342.00	15500	20230515	-35.74	9560	20230823	4.18	10550	-5.59	20240112	9700	2.68	20240129	15500	-35.74	20230515	9560	4.18	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
56	20240321	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	10	2	0.10	7131800	721	3.64	9900	9900	9880	12830	6910	9870	9891.54	0.65	0	77	10003	9936	9823	9756	9643	9970	9790	100	2960	500	6900	10	1	20000000	1976	21.48	1.85	12	0.00	460.00	5342.00	15500	20230515	-36.26	9560	20230823	3.35	10550	-6.35	20240112	9700	1.86	20240129	15500	-36.26	20230515	9560	3.35	20230823	1.86	N	037070	500	100 억		130903	N	N	0	N	00	N
57	20240320	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	30	2	0.30	194458100	19792	122.50	9710	9890	9710	12790	6890	9840	9825.09	0.65	0	923	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1974	21.46	1.85	12	0.10	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
58	20240320	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	30	2	0.30	187476340	19084	118.12	9710	9890	9710	12790	6890	9840	9823.74	0.65	0	820	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1974	21.46	1.85	12	0.10	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
59	20240320	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	30	2	0.30	162524770	16554	102.46	9710	9890	9710	12790	6890	9840	9817.85	0.65	0	538	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1974	21.46	1.85	12	0.08	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
60	20240320	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	0	3	0.00	149153100	15196	94.05	9710	9890	9710	12790	6890	9840	9815.29	0.65	0	284	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1968	21.39	1.84	12	0.08	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
61	20240320	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-10	5	-0.10	143220740	14593	90.32	9710	9890	9710	12790	6890	9840	9814.35	0.65	0	1	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1966	21.37	1.84	12	0.07	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
62	20240320	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	10	2	0.10	110061400	11224	69.47	9710	9890	9710	12790	6890	9840	9805.90	0.65	0	-329	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1970	21.41	1.84	12	0.06	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
63	20240320	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-30	5	-0.30	53641730	5487	33.96	9710	9830	9710	12790	6890	9840	9776.15	0.65	0	128	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1962	21.33	1.84	12	0.03	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
64	20240320	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-60	5	-0.61	16299330	1678	10.39	9710	9780	9710	12790	6890	9840	9713.55	0.65	0	-294	9966	9902	9826	9762	9686	9935	9795	100	2950	500	6880	10	1	20000000	1956	21.26	1.83	12	0.01	460.00	5342.00	15500	20230515	-36.90	9560	20230823	2.30	10550	-7.30	20240112	9700	0.82	20240129	15500	-36.90	20230515	9560	2.30	20230823	1.86	N	037070	500	100 억		129980	N	N	0	N	00	N
65	20240319	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-60	5	-0.61	158274040	16154	204.35	9750	9890	9750	12870	6930	9900	9797.82	0.66	0	-2856	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1968	21.39	1.84	12	0.08	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
66	20240319	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-60	5	-0.61	151345870	15448	195.42	9750	9890	9750	12870	6930	9900	9797.12	0.66	0	-2580	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1968	21.39	1.84	12	0.08	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
67	20240319	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-80	5	-0.81	136184860	13906	175.91	9750	9890	9750	12870	6930	9900	9793.24	0.66	0	-1807	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1964	21.35	1.84	12	0.07	460.00	5342.00	15500	20230515	-36.65	9560	20230823	2.72	10550	-6.92	20240112	9700	1.24	20240129	15500	-36.65	20230515	9560	2.72	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
68	20240319	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-90	5	-0.91	126878900	12957	163.91	9750	9890	9750	12870	6930	9900	9792.31	0.66	0	-1614	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1962	21.33	1.84	12	0.06	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
69	20240319	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-90	5	-0.91	103471210	10571	133.73	9750	9850	9750	12870	6930	9900	9788.21	0.66	0	-1215	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1962	21.33	1.84	12	0.05	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
70	20240319	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-70	5	-0.71	96474400	9859	124.72	9750	9850	9750	12870	6930	9900	9785.41	0.66	0	-1171	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1966	21.37	1.84	12	0.05	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
71	20240319	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-80	5	-0.81	24531120	2504	31.68	9750	9850	9750	12870	6930	9900	9796.77	0.66	0	-772	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1964	21.35	1.84	12	0.01	460.00	5342.00	15500	20230515	-36.65	9560	20230823	2.72	10550	-6.92	20240112	9700	1.24	20240129	15500	-36.65	20230515	9560	2.72	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
72	20240319	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-50	5	-0.51	8414500	863	10.92	9750	9850	9750	12870	6930	9900	9750.29	0.66	0	-25	9960	9930	9890	9860	9820	9945	9875	100	2970	500	6930	10	1	20000000	1970	21.41	1.84	12	0.00	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.87	N	037070	500	100 억		132823	N	N	0	N	00	N
73	20240318	160429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	30	2	0.30	78149820	7905	41.73	9870	9920	9850	12830	6910	9870	9886.13	0.66	0	133	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1980	21.52	1.85	12	0.04	460.00	5342.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
74	20240318	150431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	20	2	0.20	71901710	7273	38.39	9870	9920	9850	12830	6910	9870	9886.11	0.66	0	127	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1978	21.50	1.85	12	0.04	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
75	20240318	140429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	20	2	0.20	66895840	6766	35.71	9870	9920	9850	12830	6910	9870	9887.06	0.66	0	126	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1978	21.50	1.85	12	0.03	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
76	20240318	130430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	40	2	0.41	42459790	4293	22.66	9870	9920	9850	12830	6910	9870	9890.47	0.66	0	-254	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1982	21.54	1.86	12	0.02	460.00	5342.00	15500	20230515	-36.06	9560	20230823	3.66	10550	-6.07	20240112	9700	2.16	20240129	15500	-36.06	20230515	9560	3.66	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
77	20240318	120428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	30	2	0.30	34032970	3442	18.17	9870	9920	9850	12830	6910	9870	9887.56	0.66	0	-254	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1980	21.52	1.85	12	0.02	460.00	5342.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
78	20240318	110431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	20	2	0.20	19230940	1947	10.28	9870	9910	9850	12830	6910	9870	9877.22	0.66	0	-234	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1978	21.50	1.85	12	0.01	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
79	20240318	100429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	20	2	0.20	12959740	1312	6.93	9870	9910	9850	12830	6910	9870	9877.85	0.66	0	-179	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1978	21.50	1.85	12	0.01	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
80	20240318	090428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	10	2	0.10	542840	55	0.29	9870	9880	9860	12830	6910	9870	9869.82	0.66	0	-25	9950	9910	9840	9800	9730	9875	9765	100	2960	500	6900	10	1	20000000	1976	21.48	1.85	12	0.00	460.00	5342.00	15500	20230515	-36.26	9560	20230823	3.35	10550	-6.35	20240112	9700	1.86	20240129	15500	-36.26	20230515	9560	3.35	20230823	1.89	N	037070	500	100 억		132690	N	N	0	N	00	N
81	20240315	160424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	-10	5	-0.10	185742090	18925	105.73	9880	9880	9770	12840	6920	9880	9814.64	0.66	0	1049	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1974	21.46	1.85	12	0.09	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
82	20240315	150404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-30	5	-0.30	182291880	18575	103.77	9880	9880	9770	12840	6920	9880	9813.83	0.66	0	1129	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1970	21.41	1.84	12	0.09	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
83	20240315	140402	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-50	5	-0.51	165221530	16834	94.04	9880	9880	9770	12840	6920	9880	9814.75	0.66	0	940	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1966	21.37	1.84	12	0.08	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
84	20240315	130427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-50	5	-0.51	157894400	16087	89.87	9880	9880	9770	12840	6920	9880	9815.03	0.66	0	834	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1966	21.37	1.84	12	0.08	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
85	20240315	120427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-90	5	-0.91	152214100	15509	86.64	9880	9880	9770	12840	6920	9880	9814.57	0.66	0	888	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1958	21.28	1.83	12	0.08	460.00	5342.00	15500	20230515	-36.84	9560	20230823	2.41	10550	-7.20	20240112	9700	0.93	20240129	15500	-36.84	20230515	9560	2.41	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
86	20240315	110421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-40	5	-0.40	115253850	11745	65.61	9880	9880	9770	12840	6920	9880	9813.01	0.66	0	917	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1968	21.39	1.84	12	0.06	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
87	20240315	100425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	-80	5	-0.81	78374190	7999	44.69	9880	9880	9770	12840	6920	9880	9798.00	0.66	0	936	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1960	21.30	1.83	12	0.04	460.00	5342.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9700	1.03	20240129	15500	-36.77	20230515	9560	2.51	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
88	20240315	090426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-40	5	-0.40	315320	32	0.18	9880	9880	9840	12840	6920	9880	9853.75	0.66	0	17	9933	9906	9853	9826	9773	9920	9840	100	2960	500	6910	10	1	20000000	1968	21.39	1.84	12	0.00	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.89	N	037070	500	100 억		131642	N	N	0	N	00	N
89	20240314	160421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	40	2	0.41	176037810	17894	137.54	9810	9880	9800	12790	6890	9840	9837.81	0.64	0	2911	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1976	21.48	1.85	12	0.09	460.00	5342.00	15500	20230515	-36.26	9560	20230823	3.35	10550	-6.35	20240112	9700	1.86	20240129	15500	-36.26	20230515	9560	3.35	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
90	20240314	150423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	20	2	0.20	159580260	16227	124.73	9810	9870	9800	12790	6890	9840	9834.24	0.64	0	2824	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1972	21.43	1.85	12	0.08	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
91	20240314	140423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	20	2	0.20	148397300	15092	116.00	9810	9870	9800	12790	6890	9840	9832.85	0.64	0	2463	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1972	21.43	1.85	12	0.08	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
92	20240314	130423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	30	2	0.30	133028960	13528	103.98	9810	9870	9800	12790	6890	9840	9833.60	0.64	0	2364	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1974	21.46	1.85	12	0.07	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
93	20240314	120423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	20	2	0.20	110188910	11208	86.15	9810	9870	9800	12790	6890	9840	9831.27	0.64	0	1972	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1972	21.43	1.85	12	0.06	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
94	20240314	110421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	20	2	0.20	103843620	10564	81.20	9810	9870	9800	12790	6890	9840	9829.95	0.64	0	1759	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1972	21.43	1.85	12	0.05	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
95	20240314	100424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	0	3	0.00	67544760	6875	52.84	9810	9870	9800	12790	6890	9840	9824.69	0.64	0	780	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1968	21.39	1.84	12	0.03	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
96	20240314	090422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-30	5	-0.30	4736280	482	3.70	9810	9840	9810	12790	6890	9840	9826.31	0.64	0	238	9966	9902	9856	9792	9746	9880	9770	100	2950	500	6880	10	1	20000000	1962	21.33	1.84	12	0.00	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.90	N	037070	500	100 억		128731	N	N	0	N	00	N
97	20240313	160418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-20	5	-0.20	128024180	13007	72.03	9860	9920	9810	12810	6910	9860	9842.71	0.65	0	-1581	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1968	21.39	1.84	12	0.07	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
98	20240313	150418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-10	5	-0.10	125150300	12715	70.41	9860	9920	9810	12810	6910	9860	9842.73	0.65	0	-1662	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1970	21.41	1.84	12	0.06	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
99	20240313	140422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-30	5	-0.30	104391270	10603	58.72	9860	9920	9810	12810	6910	9860	9845.45	0.65	0	-1879	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1966	21.37	1.84	12	0.05	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
100	20240313	130423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-20	5	-0.20	69513930	7053	39.06	9860	9920	9840	12810	6910	9860	9855.94	0.65	0	-204	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1968	21.39	1.84	12	0.04	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
101	20240313	120421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-20	5	-0.20	56696170	5751	31.85	9860	9920	9840	12810	6910	9860	9858.49	0.65	0	-135	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1968	21.39	1.84	12	0.03	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
102	20240313	110418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	0	3	0.00	29477440	2988	16.55	9860	9920	9850	12810	6910	9860	9865.27	0.65	0	-239	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1972	21.43	1.85	12	0.01	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
103	20240313	100417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	40	2	0.41	18482030	1873	10.37	9860	9920	9860	12810	6910	9860	9867.61	0.65	0	-269	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1980	21.52	1.85	12	0.01	460.00	5342.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
104	20240313	090419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	0	3	0.00	6826900	692	3.83	9860	9920	9860	12810	6910	9860	9865.46	0.65	0	-67	9960	9910	9860	9810	9760	9885	9785	100	2950	500	6900	10	1	20000000	1972	21.43	1.85	12	0.00	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.89	N	037070	500	100 억		130312	N	N	0	N	00	N
105	20240312	160413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	-40	5	-0.40	176283860	17906	139.90	9910	9910	9810	12870	6930	9900	9844.95	0.67	0	-4162	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1972	21.43	1.85	12	0.09	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
106	20240312	150414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-50	5	-0.51	155720150	15817	123.58	9910	9910	9810	12870	6930	9900	9845.11	0.67	0	-4144	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1970	21.41	1.84	12	0.08	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
107	20240312	140410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-50	5	-0.51	143186290	14543	113.63	9910	9910	9810	12870	6930	9900	9845.72	0.67	0	-3967	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1970	21.41	1.84	12	0.07	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
108	20240312	130400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-70	5	-0.71	123149590	12506	97.71	9910	9910	9810	12870	6930	9900	9847.24	0.67	0	-4167	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1966	21.37	1.84	12	0.06	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
109	20240312	120416	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-70	5	-0.71	73414290	7446	58.18	9910	9910	9810	12870	6930	9900	9859.56	0.67	0	-3390	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1966	21.37	1.84	12	0.04	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
110	20240312	110416	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-60	5	-0.61	64101890	6499	50.78	9910	9910	9810	12870	6930	9900	9863.35	0.67	0	-3369	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1968	21.39	1.84	12	0.03	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
111	20240312	100413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	-30	5	-0.30	41476200	4202	32.83	9910	9910	9810	12870	6930	9900	9870.59	0.67	0	-3153	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1974	21.46	1.85	12	0.02	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
112	20240312	090413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-90	5	-0.91	7848320	794	6.20	9910	9910	9810	12870	6930	9900	9884.53	0.67	0	-600	9946	9922	9876	9852	9806	9935	9865	100	2970	500	6930	10	1	20000000	1962	21.33	1.84	12	0.00	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.90	N	037070	500	100 억		134474	N	N	0	N	00	N
113	20240311	160412	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	50	2	0.51	126175720	12788	60.13	9850	9900	9830	12800	6900	9850	9866.73	0.66	0	1624	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1980	21.52	1.85	12	0.06	460.00	5342.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
114	20240311	150413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	40	2	0.41	122403920	12407	58.34	9850	9900	9830	12800	6900	9850	9865.71	0.66	0	1522	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1978	21.50	1.85	12	0.06	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
115	20240311	140411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	30	2	0.30	111830050	11336	53.31	9850	9900	9830	12800	6900	9850	9865.04	0.66	0	1473	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1976	21.48	1.85	12	0.06	460.00	5342.00	15500	20230515	-36.26	9560	20230823	3.35	10550	-6.35	20240112	9700	1.86	20240129	15500	-36.26	20230515	9560	3.35	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
116	20240311	130414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	30	2	0.30	97290150	9865	46.39	9850	9900	9830	12800	6900	9850	9862.15	0.66	0	1803	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1976	21.48	1.85	12	0.05	460.00	5342.00	15500	20230515	-36.26	9560	20230823	3.35	10550	-6.35	20240112	9700	1.86	20240129	15500	-36.26	20230515	9560	3.35	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
117	20240311	120414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	30	2	0.30	89597870	9087	42.73	9850	9900	9830	12800	6900	9850	9860.01	0.66	0	1615	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1976	21.48	1.85	12	0.05	460.00	5342.00	15500	20230515	-36.26	9560	20230823	3.35	10550	-6.35	20240112	9700	1.86	20240129	15500	-36.26	20230515	9560	3.35	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
118	20240311	110410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	40	2	0.41	79408770	8054	37.87	9850	9900	9830	12800	6900	9850	9859.54	0.66	0	1299	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1978	21.50	1.85	12	0.04	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
119	20240311	100406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	10	2	0.10	35223610	3574	16.81	9850	9900	9830	12800	6900	9850	9855.51	0.66	0	-18	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1972	21.43	1.85	12	0.02	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
120	20240311	090409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-20	5	-0.20	2569270	261	1.23	9850	9850	9830	12800	6900	9850	9843.95	0.66	0	-117	9943	9896	9823	9776	9703	9920	9800	100	2950	500	6890	10	1	20000000	1966	21.37	1.84	12	0.00	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.90	N	037070	500	100 억		132851	N	N	0	N	00	N
121	20240308	160411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	20	2	0.20	206400280	21066	107.15	9840	9870	9750	12770	6890	9830	9797.79	0.66	0	714	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1970	21.41	1.84	12	0.11	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
122	20240308	150410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	-10	5	-0.10	190484080	19448	98.92	9840	9860	9750	12770	6890	9830	9794.53	0.66	0	673	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1964	21.35	1.84	12	0.10	460.00	5342.00	15500	20230515	-36.65	9560	20230823	2.72	10550	-6.92	20240112	9700	1.24	20240129	15500	-36.65	20230515	9560	2.72	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
123	20240308	140409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	-30	5	-0.31	177904730	18166	92.40	9840	9860	9750	12770	6890	9830	9793.28	0.66	0	646	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1960	21.30	1.83	12	0.09	460.00	5342.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9700	1.03	20240129	15500	-36.77	20230515	9560	2.51	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
124	20240308	130408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	-30	5	-0.31	174062350	17774	90.41	9840	9860	9750	12770	6890	9830	9793.09	0.66	0	531	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1960	21.30	1.83	12	0.09	460.00	5342.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9700	1.03	20240129	15500	-36.77	20230515	9560	2.51	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
125	20240308	120409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-50	5	-0.51	115522040	11797	60.01	9840	9860	9750	12770	6890	9830	9792.49	0.66	0	404	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1956	21.26	1.83	12	0.06	460.00	5342.00	15500	20230515	-36.90	9560	20230823	2.30	10550	-7.30	20240112	9700	0.82	20240129	15500	-36.90	20230515	9560	2.30	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
126	20240308	110409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-50	5	-0.51	102334370	10448	53.14	9840	9860	9750	12770	6890	9830	9794.64	0.66	0	316	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1956	21.26	1.83	12	0.05	460.00	5342.00	15500	20230515	-36.90	9560	20230823	2.30	10550	-7.30	20240112	9700	0.82	20240129	15500	-36.90	20230515	9560	2.30	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
127	20240308	100407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-20	5	-0.20	50578510	5156	26.23	9840	9860	9760	12770	6890	9830	9809.64	0.66	0	196	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1962	21.33	1.84	12	0.03	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
128	20240308	090406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	30	2	0.31	10312900	1046	5.32	9840	9860	9840	12770	6890	9830	9859.37	0.66	0	189	9903	9866	9803	9766	9703	9835	9735	100	2940	500	6880	10	1	20000000	1972	21.43	1.85	12	0.01	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.94	N	037070	500	100 억		132135	N	N	0	N	00	N
129	20240307	160407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9830	-10	5	-0.10	192298310	19660	59.20	9840	9840	9740	12790	6890	9840	9781.20	0.67	0	-1575	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1966	21.37	1.84	12	0.10	460.00	5342.00	15500	20230515	-36.58	9560	20230823	2.82	10550	-6.82	20240112	9700	1.34	20240129	15500	-36.58	20230515	9560	2.82	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
130	20240307	150351	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-50	5	-0.51	180806860	18487	55.67	9840	9840	9740	12790	6890	9840	9780.22	0.67	0	-1362	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1958	21.28	1.83	12	0.09	460.00	5342.00	15500	20230515	-36.84	9560	20230823	2.41	10550	-7.20	20240112	9700	0.93	20240129	15500	-36.84	20230515	9560	2.41	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
131	20240307	140401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-60	5	-0.61	168825600	17263	51.98	9840	9840	9740	12790	6890	9840	9779.62	0.67	0	-1337	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1956	21.26	1.83	12	0.09	460.00	5342.00	15500	20230515	-36.90	9560	20230823	2.30	10550	-7.30	20240112	9700	0.82	20240129	15500	-36.90	20230515	9560	2.30	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
132	20240307	130404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	-40	5	-0.41	153858210	15735	47.38	9840	9840	9740	12790	6890	9840	9778.09	0.67	0	-1421	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1960	21.30	1.83	12	0.08	460.00	5342.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9700	1.03	20240129	15500	-36.77	20230515	9560	2.51	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
133	20240307	120405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-50	5	-0.51	112571050	11521	34.69	9840	9840	9740	12790	6890	9840	9770.94	0.67	0	-1293	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1958	21.28	1.83	12	0.06	460.00	5342.00	15500	20230515	-36.84	9560	20230823	2.41	10550	-7.20	20240112	9700	0.93	20240129	15500	-36.84	20230515	9560	2.41	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
134	20240307	110407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-60	5	-0.61	98799690	10112	30.45	9840	9840	9740	12790	6890	9840	9770.54	0.67	0	-1167	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1956	21.26	1.83	12	0.05	460.00	5342.00	15500	20230515	-36.90	9560	20230823	2.30	10550	-7.30	20240112	9700	0.82	20240129	15500	-36.90	20230515	9560	2.30	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
135	20240307	100405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	-50	5	-0.51	80310410	8222	24.76	9840	9840	9740	12790	6890	9840	9767.75	0.67	0	-936	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1958	21.28	1.83	12	0.04	460.00	5342.00	15500	20230515	-36.84	9560	20230823	2.41	10550	-7.20	20240112	9700	0.93	20240129	15500	-36.84	20230515	9560	2.41	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
136	20240307	090403	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9800	-40	5	-0.41	8193300	836	2.52	9840	9840	9800	12790	6890	9840	9800.60	0.67	0	-117	10026	9932	9866	9772	9706	9900	9740	100	2950	500	6880	10	1	20000000	1960	21.30	1.83	12	0.00	460.00	5342.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9700	1.03	20240129	15500	-36.77	20230515	9560	2.51	20230823	1.98	N	037070	500	100 억		133710	N	N	0	N	00	N
137	20240306	160404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-130	5	-1.30	326707530	33169	96.89	9850	9960	9800	12960	6980	9970	9849.79	0.69	0	-4993	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1968	21.39	1.84	12	0.17	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
138	20240306	150404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-160	5	-1.60	299343650	30380	88.74	9850	9960	9810	12960	6980	9970	9853.31	0.69	0	-4799	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1962	21.33	1.84	12	0.15	460.00	5342.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
139	20240306	140404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-130	5	-1.30	246805010	25034	73.13	9850	9960	9830	12960	6980	9970	9858.79	0.69	0	-4725	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1968	21.39	1.84	12	0.13	460.00	5342.00	15500	20230515	-36.52	9560	20230823	2.93	10550	-6.73	20240112	9700	1.44	20240129	15500	-36.52	20230515	9560	2.93	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
140	20240306	130404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-120	5	-1.20	219072560	22215	64.89	9850	9960	9830	12960	6980	9970	9861.47	0.69	0	-2800	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1970	21.41	1.84	12	0.11	460.00	5342.00	15500	20230515	-36.45	9560	20230823	3.03	10550	-6.64	20240112	9700	1.55	20240129	15500	-36.45	20230515	9560	3.03	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
141	20240306	120405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	-110	5	-1.10	129193140	13087	38.23	9850	9960	9830	12960	6980	9970	9871.87	0.69	0	-1480	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1972	21.43	1.85	12	0.07	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
142	20240306	110403	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	-100	5	-1.00	75164100	7602	22.21	9850	9960	9850	12960	6980	9970	9887.41	0.69	0	-594	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1974	21.46	1.85	12	0.04	460.00	5342.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
143	20240306	100358	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-70	5	-0.70	37814910	3822	11.16	9850	9960	9850	12960	6980	9970	9894.01	0.69	0	-604	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1980	21.52	1.85	12	0.02	460.00	5342.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
144	20240306	090403	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	-110	5	-1.10	2621020	266	0.78	9850	9960	9850	12960	6980	9970	9853.46	0.69	0	71	10096	10032	9936	9872	9776	9985	9825	100	2990	500	6970	10	1	20000000	1972	21.43	1.85	12	0.00	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.97	N	037070	500	100 억		138703	N	N	0	N	00	N
145	20240305	160400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	-30	5	-0.30	337396260	34056	129.64	9990	10000	9840	13000	7000	10000	9907.10	0.72	0	-5357	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1994	21.67	1.87	12	0.17	460.00	5342.00	15500	20230515	-35.68	9560	20230823	4.29	10550	-5.50	20240112	9700	2.78	20240129	15500	-35.68	20230515	9560	4.29	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
146	20240305	150402	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	-90	5	-0.90	323791450	32683	124.41	9990	10000	9840	13000	7000	10000	9907.03	0.72	0	-4955	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1982	21.54	1.86	12	0.16	460.00	5342.00	15500	20230515	-36.06	9560	20230823	3.66	10550	-6.07	20240112	9700	2.16	20240129	15500	-36.06	20230515	9560	3.66	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
147	20240305	140357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	-110	5	-1.10	217718000	21955	83.57	9990	10000	9840	13000	7000	10000	9916.56	0.72	0	-3879	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1978	21.50	1.85	12	0.11	460.00	5342.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
148	20240305	130359	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-100	5	-1.00	201557870	20321	77.35	9990	10000	9840	13000	7000	10000	9918.70	0.72	0	-3668	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1980	21.52	1.85	12	0.10	460.00	5342.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
149	20240305	120400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	-140	5	-1.40	169536300	17082	65.02	9990	10000	9840	13000	7000	10000	9924.85	0.72	0	-2962	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1972	21.43	1.85	12	0.09	460.00	5342.00	15500	20230515	-36.39	9560	20230823	3.14	10550	-6.54	20240112	9700	1.65	20240129	15500	-36.39	20230515	9560	3.14	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
150	20240305	110400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-40	5	-0.40	82346030	8276	31.50	9990	10000	9940	13000	7000	10000	9949.98	0.72	0	-587	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1992	21.65	1.86	12	0.04	460.00	5342.00	15500	20230515	-35.74	9560	20230823	4.18	10550	-5.59	20240112	9700	2.68	20240129	15500	-35.74	20230515	9560	4.18	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
151	20240305	100357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-50	5	-0.50	30025690	3016	11.48	9990	10000	9940	13000	7000	10000	9955.47	0.72	0	-435	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	1990	21.63	1.86	12	0.02	460.00	5342.00	15500	20230515	-35.81	9560	20230823	4.08	10550	-5.69	20240112	9700	2.58	20240129	15500	-35.81	20230515	9560	4.08	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
152	20240305	090358	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	1298010	130	0.49	9990	10000	9980	13000	7000	10000	9984.69	0.72	0	-39	10200	10100	10020	9920	9840	10060	9880	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.00	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.98	N	037070	500	100 억		144317	N	N	0	N	00	N
153	20240304	160357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	262465960	26270	124.90	10090	10120	9940	13000	7000	10000	9991.09	0.73	0	-1315	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.13	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
154	20240304	150356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	253656110	25389	120.72	10090	10120	9940	13000	7000	10000	9990.79	0.73	0	-1424	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.13	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
155	20240304	140336	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-20	5	-0.20	236539510	23675	112.57	10090	10120	9940	13000	7000	10000	9991.11	0.73	0	-1329	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	1996	21.70	1.87	12	0.12	460.00	5342.00	15500	20230515	-35.61	9560	20230823	4.39	10550	-5.40	20240112	9700	2.89	20240129	15500	-35.61	20230515	9560	4.39	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
156	20240304	130354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	211925590	21205	100.82	10090	10120	9940	13000	7000	10000	9994.13	0.73	0	-1095	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.11	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
157	20240304	120337	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	171440190	17153	81.56	10090	10120	9940	13000	7000	10000	9994.76	0.73	0	15	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.09	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
158	20240304	110352	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-10	5	-0.10	147890500	14797	70.35	10090	10120	9940	13000	7000	10000	9994.63	0.73	0	-367	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	1998	21.72	1.87	12	0.07	460.00	5342.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
159	20240304	100353	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	0	3	0.00	79265240	7911	37.61	10090	10120	9990	13000	7000	10000	10019.62	0.73	0	-1084	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	2000	21.74	1.87	12	0.04	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N
160	20240304	090352	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	20	2	0.20	15803500	1565	7.44	10090	10120	10000	13000	7000	10000	10098.08	0.73	0	-994	10160	10080	10010	9930	9860	10120	9970	100	3000	500	7000	10	1	20000000	2004	21.78	1.88	12	0.01	460.00	5342.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.99	N	037070	500	100 억		145633	N	N	0	N	00	N