KissMeData/032960/price/prices-20250301.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	20250331	121556	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	-10	5	-0.10	2351340	232	27.68	10200	10200	10100	13260	7140	10200	10135.09	0.47	0	-15	10273	10236	10173	10136	10073	10250	10150	52	3060	500	7140	10	1	3986323	406	54.20	0.61	12	0.01	188.00	16674.00	13918	20240507	-26.79	9492	20241209	7.35	10660	-4.41	20250108	9780	4.19	20250207	14370	-29.09	20240507	9780	4.19	20250207	0.89	Y	032960	500	52 억		18905	N	N	0	N	00	N
3	20250328	160422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	100	2	0.99	8527390	838	308.09	10200	10210	10110	13130	7070	10100	10175.88	0.46	0	-61	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	407	52.31	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
4	20250328	150424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	50	2	0.50	8415190	827	304.04	10200	10210	10110	13130	7070	10100	10175.56	0.46	0	-61	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	405	52.05	0.59	12	0.02	195.00	17228.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
5	20250328	140425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10210	110	2	1.09	8080240	794	291.91	10200	10210	10110	13130	7070	10100	10176.62	0.46	0	-61	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	407	52.36	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.64	9492	20241209	7.56	10660	-4.22	20250108	9780	4.40	20250207	14370	-28.95	20240507	9780	4.40	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
6	20250328	130424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	50	2	0.50	7906670	777	285.66	10200	10210	10110	13130	7070	10100	10175.89	0.46	0	-61	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	405	52.05	0.59	12	0.02	195.00	17228.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
7	20250328	120423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	50	2	0.50	2065550	203	74.63	10200	10200	10150	13130	7070	10100	10175.12	0.46	0	0	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	405	52.05	0.59	12	0.01	195.00	17228.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
8	20250328	110422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	100	2	0.99	1040400	102	37.50	10200	10200	10200	13130	7070	10100	10200.00	0.46	0	0	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	407	52.31	0.59	12	0.00	195.00	17228.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
9	20250328	100424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	13130	7070	10100	0.00	0.46	0	0	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	403	51.79	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
10	20250328	090428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	13130	7070	10100	0.00	0.46	0	0	10440	10270	10060	9890	9680	10355	9975	52	3030	500	7070	10	1	3986323	403	51.79	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.89	N	032960	500	52 억		18215	N	N	0	N	00	N
11	20250327	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	-10	5	-0.10	2724590	272	23.15	10000	10230	9850	13140	7080	10110	10016.88	0.46	0	-38	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	403	51.79	0.59	12	0.01	195.00	17228.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
12	20250327	150423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	110	2	1.09	2532240	253	21.53	10000	10230	9850	13140	7080	10110	10008.85	0.46	0	-34	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	407	52.41	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
13	20250327	140421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	110	2	1.09	2532240	253	21.53	10000	10230	9850	13140	7080	10110	10008.85	0.46	0	-34	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	407	52.41	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
14	20250327	130420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	110	2	1.09	2532240	253	21.53	10000	10230	9850	13140	7080	10110	10008.85	0.46	0	-34	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	407	52.41	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
15	20250327	120424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	110	2	1.09	2532240	253	21.53	10000	10230	9850	13140	7080	10110	10008.85	0.46	0	-34	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	407	52.41	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
16	20250327	110425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10230	120	2	1.19	2021240	203	17.28	10000	10230	9850	13140	7080	10110	9956.85	0.46	0	-4	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	408	52.46	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.50	9492	20241209	7.77	10660	-4.03	20250108	9780	4.60	20250207	14370	-28.81	20240507	9780	4.60	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
17	20250327	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10230	120	2	1.19	2021240	203	17.28	10000	10230	9850	13140	7080	10110	9956.85	0.46	0	-4	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	408	52.46	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.50	9492	20241209	7.77	10660	-4.03	20250108	9780	4.60	20250207	14370	-28.81	20240507	9780	4.60	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
18	20250327	090423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	0	3	0.00	0	0	0.00	0	0	0	13140	7080	10110	0.00	0.46	0	0	10290	10200	10100	10010	9910	10245	10055	52	3030	500	7070	10	1	3986323	403	51.85	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	9780	3.37	20250207	14370	-29.65	20240507	9780	3.37	20250207	0.89	N	032960	500	52 억		18253	N	N	0	N	00	N
19	20250326	160419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	110	2	1.10	11880090	1175	73.03	10000	10190	10000	13000	7000	10000	10110.71	0.41	0	-3	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	403	51.85	0.59	12	0.03	195.00	17228.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	9780	3.37	20250207	14370	-29.65	20240507	9780	3.37	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
20	20250326	150418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	140	2	1.40	10868220	1075	66.81	10000	10190	10000	13000	7000	10000	10109.97	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	404	52.00	0.59	12	0.03	195.00	17228.00	13918	20240507	-27.14	9492	20241209	6.83	10660	-4.88	20250108	9780	3.68	20250207	14370	-29.44	20240507	9780	3.68	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
21	20250326	140420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	180	2	1.80	9965720	986	61.28	10000	10190	10000	13000	7000	10000	10107.22	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	406	52.21	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.86	9492	20241209	7.25	10660	-4.50	20250108	9780	4.09	20250207	14370	-29.16	20240507	9780	4.09	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
22	20250326	130421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	110	2	1.10	8323770	824	51.21	10000	10150	10000	13000	7000	10000	10101.66	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	403	51.85	0.59	12	0.02	195.00	17228.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	9780	3.37	20250207	14370	-29.65	20240507	9780	3.37	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
23	20250326	120422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	140	2	1.40	5706390	565	35.11	10000	10150	10000	13000	7000	10000	10099.81	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	404	52.00	0.59	12	0.01	195.00	17228.00	13918	20240507	-27.14	9492	20241209	6.83	10660	-4.88	20250108	9780	3.68	20250207	14370	-29.44	20240507	9780	3.68	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
24	20250326	110420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	140	2	1.40	3645950	362	22.50	10000	10140	10000	13000	7000	10000	10071.69	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	404	52.00	0.59	12	0.01	195.00	17228.00	13918	20240507	-27.14	9492	20241209	6.83	10660	-4.88	20250108	9780	3.68	20250207	14370	-29.44	20240507	9780	3.68	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
25	20250326	100421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10030	30	2	0.30	610310	61	3.79	10000	10140	10000	13000	7000	10000	10005.08	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	400	51.44	0.58	12	0.00	195.00	17228.00	13918	20240507	-27.94	9492	20241209	5.67	10660	-5.91	20250108	9780	2.56	20250207	14370	-30.20	20240507	9780	2.56	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
26	20250326	090420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	0.41	0	0	10360	10180	10090	9910	9820	10135	9865	52	3000	500	7000	10	1	3986323	399	51.28	0.58	12	0.00	195.00	17228.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	9780	2.25	20250207	14370	-30.41	20240507	9780	2.25	20250207	0.89	N	032960	500	52 억		16256	N	N	0	N	00	N
27	20250325	160419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-120	5	-1.19	16223210	1609	67.83	10150	10270	10000	13150	7090	10120	10082.79	0.41	0	-73	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	399	51.28	0.58	12	0.04	195.00	17228.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	9780	2.25	20250207	14370	-30.41	20240507	9780	2.25	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
28	20250325	150419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	-80	5	-0.79	10692140	1056	44.52	10150	10270	10000	13150	7090	10120	10125.13	0.41	0	-37	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	400	51.49	0.58	12	0.03	195.00	17228.00	13918	20240507	-27.86	9492	20241209	5.77	10660	-5.82	20250108	9780	2.66	20250207	14370	-30.13	20240507	9780	2.66	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
29	20250325	140417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10020	-100	5	-0.99	10581820	1045	44.06	10150	10270	10000	13150	7090	10120	10126.14	0.41	0	-37	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	399	51.38	0.58	12	0.03	195.00	17228.00	13918	20240507	-28.01	9492	20241209	5.56	10660	-6.00	20250108	9780	2.45	20250207	14370	-30.27	20240507	9780	2.45	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
30	20250325	130419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10270	150	2	1.48	8317970	821	34.61	10150	10270	10120	13150	7090	10120	10131.51	0.41	0	-9	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	409	52.67	0.60	12	0.02	195.00	17228.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	9780	5.01	20250207	14370	-28.53	20240507	9780	5.01	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
31	20250325	120418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	30	2	0.30	2456000	242	10.20	10150	10150	10120	13150	7090	10120	10148.76	0.41	0	-9	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	405	52.05	0.59	12	0.01	195.00	17228.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
32	20250325	110418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	30	2	0.30	2354500	232	9.78	10150	10150	10120	13150	7090	10120	10148.71	0.41	0	-9	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	405	52.05	0.59	12	0.01	195.00	17228.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
33	20250325	100425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	0	3	0.00	1116200	110	4.64	10150	10150	10120	13150	7090	10120	10147.27	0.41	0	-9	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	403	51.90	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	9780	3.48	20250207	14370	-29.58	20240507	9780	3.48	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
34	20250325	090420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	0	3	0.00	0	0	0.00	0	0	0	13150	7090	10120	0.00	0.41	0	0	10400	10260	10190	10050	9980	10225	10015	52	3030	500	7080	10	1	3986323	403	51.90	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	9780	3.48	20250207	14370	-29.58	20240507	9780	3.48	20250207	0.89	N	032960	500	52 억		16320	N	N	0	N	00	N
35	20250324	160417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	10	2	0.10	24302140	2372	138.79	10210	10330	10120	13140	7080	10110	10245.42	0.39	0	-157	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	403	51.90	0.59	12	0.06	195.00	17228.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	9780	3.48	20250207	14370	-29.58	20240507	9780	3.48	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
36	20250324	150420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	110	2	1.09	23897140	2332	136.45	10210	10330	10210	13140	7080	10110	10247.49	0.39	0	-117	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	407	52.41	0.59	12	0.06	195.00	17228.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
37	20250324	140420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	110	2	1.09	23886920	2331	136.40	10210	10330	10210	13140	7080	10110	10247.50	0.39	0	-116	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	407	52.41	0.59	12	0.06	195.00	17228.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
38	20250324	130420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	140	2	1.38	21750940	2122	124.17	10210	10330	10210	13140	7080	10110	10250.21	0.39	0	-107	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	409	52.56	0.59	12	0.05	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
39	20250324	120419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	140	2	1.38	8036100	783	45.82	10210	10330	10210	13140	7080	10110	10263.22	0.39	0	-174	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	409	52.56	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
40	20250324	110419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	140	2	1.38	8036100	783	45.82	10210	10330	10210	13140	7080	10110	10263.22	0.39	0	-174	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	409	52.56	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
41	20250324	100418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	140	2	1.38	6983240	680	39.79	10210	10330	10210	13140	7080	10110	10269.47	0.39	0	-168	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	409	52.56	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
42	20250324	090419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	220	2	2.18	1032640	100	5.85	10210	10330	10210	13140	7080	10110	10326.40	0.39	0	-87	10363	10236	10173	10046	9983	10205	10015	52	3030	500	7070	10	1	3986323	412	52.97	0.60	12	0.00	195.00	17228.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.89	N	032960	500	52 억		15690	N	N	0	N	00	N
43	20250321	160435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	-210	5	-2.03	17453890	1709	399.30	10250	10300	10110	13410	7230	10320	10212.93	0.37	0	-24	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	403	51.85	0.59	12	0.04	195.00	17228.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	9780	3.37	20250207	14370	-29.65	20240507	9780	3.37	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
44	20250321	150418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	-30	5	-0.29	17221360	1686	393.93	10250	10300	10180	13410	7230	10320	10214.33	0.37	0	-24	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	410	52.77	0.60	12	0.04	195.00	17228.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	9780	5.21	20250207	14370	-28.39	20240507	9780	5.21	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
45	20250321	140419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10210	-110	5	-1.07	13125200	1284	300.00	10250	10300	10190	13410	7230	10320	10222.12	0.37	0	-17	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	407	52.36	0.59	12	0.03	195.00	17228.00	13918	20240507	-26.64	9492	20241209	7.56	10660	-4.22	20250108	9780	4.40	20250207	14370	-28.95	20240507	9780	4.40	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
46	20250321	130420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	-40	5	-0.39	8029880	786	183.64	10250	10300	10190	13410	7230	10320	10216.13	0.37	0	-29	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	410	52.72	0.60	12	0.02	195.00	17228.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	9780	5.11	20250207	14370	-28.46	20240507	9780	5.11	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
47	20250321	120420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10300	-20	5	-0.19	8009300	784	183.18	10250	10300	10190	13410	7230	10320	10215.94	0.37	0	-29	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	411	52.82	0.60	12	0.02	195.00	17228.00	13918	20240507	-26.00	9492	20241209	8.51	10660	-3.38	20250108	9780	5.32	20250207	14370	-28.32	20240507	9780	5.32	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
48	20250321	110419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	-70	5	-0.68	7958020	779	182.01	10250	10250	10190	13410	7230	10320	10215.69	0.37	0	-28	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	409	52.56	0.59	12	0.02	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
49	20250321	100420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	-120	5	-1.16	4111220	402	93.93	10250	10250	10190	13410	7230	10320	10226.92	0.37	0	0	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	407	52.31	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
50	20250321	090421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	0	3	0.00	0	0	0.00	0	0	0	13410	7230	10320	0.00	0.37	0	0	10366	10342	10296	10272	10226	10355	10285	52	3090	500	7220	10	1	3986323	411	52.92	0.60	12	0.00	195.00	17228.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
51	20250320	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	-10	5	-0.10	4398740	428	52.26	10320	10320	10250	13420	7240	10330	10277.43	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	411	52.92	0.60	12	0.01	195.00	17228.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
52	20250320	150419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	-10	5	-0.10	4347190	423	51.65	10320	10320	10250	13420	7240	10330	10277.04	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	411	52.92	0.60	12	0.01	195.00	17228.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
53	20250320	140420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10270	-60	5	-0.58	4243990	413	50.43	10320	10320	10250	13420	7240	10330	10276.00	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	409	52.67	0.60	12	0.01	195.00	17228.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	9780	5.01	20250207	14370	-28.53	20240507	9780	5.01	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
54	20250320	130420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10270	-60	5	-0.58	4243990	413	50.43	10320	10320	10250	13420	7240	10330	10276.00	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	409	52.67	0.60	12	0.01	195.00	17228.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	9780	5.01	20250207	14370	-28.53	20240507	9780	5.01	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
55	20250320	120418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10270	-60	5	-0.58	4243990	413	50.43	10320	10320	10250	13420	7240	10330	10276.00	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	409	52.67	0.60	12	0.01	195.00	17228.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	9780	5.01	20250207	14370	-28.53	20240507	9780	5.01	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
56	20250320	110419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	-80	5	-0.77	4213200	410	50.06	10320	10320	10250	13420	7240	10330	10276.10	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	409	52.56	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
57	20250320	100417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	-10	5	-0.10	2158200	210	25.64	10320	10320	10250	13420	7240	10330	10277.14	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	411	52.92	0.60	12	0.01	195.00	17228.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
58	20250320	090420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	13420	7240	10330	0.00	0.37	0	0	10510	10420	10260	10170	10010	10465	10215	52	3090	500	7230	10	1	3986323	412	52.97	0.60	12	0.00	195.00	17228.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.89	N	032960	500	52 억		14678	N	N	0	N	00	N
59	20250319	160416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	140	2	1.37	8364435	819	890.22	10110	10350	10100	13240	7140	10190	10212.99	0.37	0	-45	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	412	52.97	0.60	12	0.02	195.00	17228.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
60	20250319	150418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10340	150	2	1.47	8333445	816	886.96	10110	10350	10100	13240	7140	10190	10212.56	0.37	0	-44	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	412	53.03	0.60	12	0.02	195.00	17228.00	13918	20240507	-25.71	9492	20241209	8.93	10660	-3.00	20250108	9780	5.73	20250207	14370	-28.04	20240507	9780	5.73	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
61	20250319	140419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	160	2	1.57	7063605	691	751.09	10110	10350	10100	13240	7140	10190	10222.29	0.37	0	-44	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	413	53.08	0.60	12	0.02	195.00	17228.00	13918	20240507	-25.64	9492	20241209	9.04	10660	-2.91	20250108	9780	5.83	20250207	14370	-27.97	20240507	9780	5.83	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
62	20250319	130417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	60	2	0.59	3243915	320	347.83	10110	10260	10100	13240	7140	10190	10137.23	0.37	0	2	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	409	52.56	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
63	20250319	120417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	60	2	0.59	3243915	320	347.83	10110	10260	10100	13240	7140	10190	10137.23	0.37	0	2	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	409	52.56	0.59	12	0.01	195.00	17228.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	9780	4.81	20250207	14370	-28.67	20240507	9780	4.81	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
64	20250319	110417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10160	-30	5	-0.29	632125	62	67.39	10110	10260	10100	13240	7140	10190	10195.56	0.37	0	3	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	405	52.10	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.00	9492	20241209	7.04	10660	-4.69	20250108	9780	3.89	20250207	14370	-29.30	20240507	9780	3.89	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
65	20250319	100418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	10	2	0.10	234725	23	25.00	10110	10260	10100	13240	7140	10190	10205.43	0.37	0	3	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	407	52.31	0.59	12	0.00	195.00	17228.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
66	20250319	090418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	-90	5	-0.88	50540	5	5.43	10110	10110	10100	13240	7140	10190	10108.00	0.37	0	3	10463	10326	10193	10056	9923	10395	10125	52	3050	500	7130	10	1	3986323	403	51.79	0.59	12	0.00	195.00	17228.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.90	N	032960	500	52 억		14723	N	N	0	N	00	N
67	20250318	160415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	90	2	0.89	940110	92	4.30	10060	10330	10060	13130	7070	10100	10218.59	0.37	0	-28	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	406	18.23	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.79	9492	20241209	7.35	10660	-4.41	20250108	9780	4.19	20250207	14370	-29.09	20240507	9780	4.19	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
68	20250318	150418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	180	2	1.78	694290	68	3.18	10060	10330	10060	13130	7070	10100	10210.15	0.37	0	-18	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	9780	5.11	20250207	14370	-28.46	20240507	9780	5.11	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
69	20250318	140417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	180	2	1.78	684010	67	3.13	10060	10330	10060	13130	7070	10100	10209.10	0.37	0	-18	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	9780	5.11	20250207	14370	-28.46	20240507	9780	5.11	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
70	20250318	130416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	180	2	1.78	684010	67	3.13	10060	10330	10060	13130	7070	10100	10209.10	0.37	0	-18	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	9780	5.11	20250207	14370	-28.46	20240507	9780	5.11	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
71	20250318	120416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	90	2	0.89	550420	54	2.53	10060	10330	10060	13130	7070	10100	10192.96	0.37	0	-18	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	406	18.23	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.79	9492	20241209	7.35	10660	-4.41	20250108	9780	4.19	20250207	14370	-29.09	20240507	9780	4.19	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
72	20250318	110415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	140	2	1.39	40960	4	0.19	10060	10330	10060	13130	7070	10100	10240.00	0.37	0	0	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	408	18.32	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.43	9492	20241209	7.88	10660	-3.94	20250108	9780	4.70	20250207	14370	-28.74	20240507	9780	4.70	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
73	20250318	100417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	140	2	1.39	40960	4	0.19	10060	10330	10060	13130	7070	10100	10240.00	0.37	0	0	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	408	18.32	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.43	9492	20241209	7.88	10660	-3.94	20250108	9780	4.70	20250207	14370	-28.74	20240507	9780	4.70	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
74	20250318	090417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10060	-40	5	-0.40	10060	1	0.05	10060	10060	10060	13130	7070	10100	10060.00	0.37	0	0	10500	10300	10200	10000	9900	10250	9950	52	3030	500	7070	10	1	3986323	401	18.00	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.72	9492	20241209	5.98	10660	-5.63	20250108	9780	2.86	20250207	14370	-29.99	20240507	9780	2.86	20250207	0.90	N	032960	500	52 억		14724	N	N	0	N	00	N
75	20250317	160415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	-220	5	-2.13	22054890	2138	1074.37	10400	10400	10100	13410	7230	10320	10315.66	0.37	0	-40	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	403	18.07	0.60	12	0.05	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
76	20250317	150414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	30	2	0.29	18589120	1795	902.01	10400	10400	10190	13410	7230	10320	10356.06	0.37	0	295	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	413	18.52	0.61	12	0.05	559.00	16899.00	13918	20240507	-25.64	9492	20241209	9.04	10660	-2.91	20250108	9780	5.83	20250207	14370	-27.97	20240507	9780	5.83	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
77	20250317	140415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	30	2	0.29	17917010	1730	869.35	10400	10400	10190	13410	7230	10320	10356.65	0.37	0	299	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	413	18.52	0.61	12	0.04	559.00	16899.00	13918	20240507	-25.64	9492	20241209	9.04	10660	-2.91	20250108	9780	5.83	20250207	14370	-27.97	20240507	9780	5.83	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
78	20250317	130414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	30	2	0.29	17896310	1728	868.34	10400	10400	10190	13410	7230	10320	10356.66	0.37	0	299	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	413	18.52	0.61	12	0.04	559.00	16899.00	13918	20240507	-25.64	9492	20241209	9.04	10660	-2.91	20250108	9780	5.83	20250207	14370	-27.97	20240507	9780	5.83	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
79	20250317	120414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	0	3	0.00	17844650	1723	865.83	10400	10400	10190	13410	7230	10320	10356.73	0.37	0	300	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	411	18.46	0.61	12	0.04	559.00	16899.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
80	20250317	110414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	-120	5	-1.16	17824120	1721	864.82	10400	10400	10190	13410	7230	10320	10356.84	0.37	0	300	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	407	18.25	0.60	12	0.04	559.00	16899.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
81	20250317	100415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10400	80	2	0.78	14206220	1366	686.43	10400	10400	10350	13410	7230	10320	10399.87	0.37	0	-27	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	415	18.60	0.62	12	0.03	559.00	16899.00	13918	20240507	-25.28	9492	20241209	9.57	10660	-2.44	20250108	9780	6.34	20250207	14370	-27.63	20240507	9780	6.34	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
82	20250317	090415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10400	80	2	0.78	20800	2	1.01	10400	10400	10400	13410	7230	10320	10400.00	0.37	0	0	10473	10396	10263	10186	10053	10435	10225	52	3090	500	7220	10	1	3986323	415	18.60	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.28	9492	20241209	9.57	10660	-2.44	20250108	9780	6.34	20250207	14370	-27.63	20240507	9780	6.34	20250207	0.90	N	032960	500	52 억		14727	N	N	0	N	00	N
83	20250314	160414	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	30	2	0.29	2051240	199	14.09	10210	10340	10130	13370	7210	10290	10307.74	0.37	0	-29	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	411	18.46	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
84	20250314	150416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10310	20	2	0.19	1545570	150	10.62	10210	10340	10130	13370	7210	10290	10303.80	0.37	0	-27	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	411	18.44	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.92	9492	20241209	8.62	10660	-3.28	20250108	9780	5.42	20250207	14370	-28.25	20240507	9780	5.42	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
85	20250314	140413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10320	30	2	0.29	1401330	136	9.63	10210	10340	10130	13370	7210	10290	10303.90	0.37	0	-27	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	411	18.46	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	9780	5.52	20250207	14370	-28.18	20240507	9780	5.52	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
86	20250314	130413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10340	50	2	0.49	1360010	132	9.35	10210	10340	10130	13370	7210	10290	10303.11	0.37	0	-26	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	412	18.50	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.71	9492	20241209	8.93	10660	-3.00	20250108	9780	5.73	20250207	14370	-28.04	20240507	9780	5.73	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
87	20250314	120416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	40	2	0.39	1339340	130	9.21	10210	10330	10130	13370	7210	10290	10302.62	0.37	0	-26	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	412	18.48	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
88	20250314	110413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	40	2	0.39	337330	33	2.34	10210	10330	10130	13370	7210	10290	10222.12	0.37	0	-9	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	412	18.48	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
89	20250314	100415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	-10	5	-0.10	223770	22	1.56	10210	10280	10130	13370	7210	10290	10171.36	0.37	0	0	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	9780	5.11	20250207	14370	-28.46	20240507	9780	5.11	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
90	20250314	090415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	0	3	0.00	0	0	0.00	0	0	0	13370	7210	10290	0.00	0.37	0	0	10403	10346	10273	10216	10143	10375	10245	52	3080	500	7200	10	1	3986323	410	18.41	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	9780	5.21	20250207	14370	-28.39	20240507	9780	5.21	20250207	0.90	N	032960	500	52 억		14756	N	N	0	N	00	N
91	20250313	160411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	90	2	0.88	14527850	1412	338.61	10220	10330	10200	13260	7140	10200	10288.85	0.37	0	13	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	410	18.41	0.61	12	0.04	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	9780	5.21	20250207	14370	-28.39	20240507	9780	5.21	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
92	20250313	150412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10260	60	2	0.59	14424860	1402	336.21	10220	10330	10200	13260	7140	10200	10288.77	0.37	0	13	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	409	18.35	0.61	12	0.04	559.00	16899.00	13918	20240507	-26.28	9492	20241209	8.09	10660	-3.75	20250108	9780	4.91	20250207	14370	-28.60	20240507	9780	4.91	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
93	20250313	140411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	130	2	1.27	5272170	512	122.78	10220	10330	10220	13260	7140	10200	10297.21	0.37	0	3	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	412	18.48	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
94	20250313	130411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10270	70	2	0.69	1084280	105	25.18	10220	10330	10220	13260	7140	10200	10326.48	0.37	0	3	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	409	18.37	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	9780	5.01	20250207	14370	-28.53	20240507	9780	5.01	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
95	20250313	120412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	130	2	1.27	1053550	102	24.46	10220	10330	10220	13260	7140	10200	10328.92	0.37	0	0	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	412	18.48	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
96	20250313	110411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	130	2	1.27	1053550	102	24.46	10220	10330	10220	13260	7140	10200	10328.92	0.37	0	0	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	412	18.48	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
97	20250313	100411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	130	2	1.27	20550	2	0.48	10220	10330	10220	13260	7140	10200	10275.00	0.37	0	0	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	412	18.48	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	9780	5.62	20250207	14370	-28.11	20240507	9780	5.62	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
98	20250313	090412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10220	20	2	0.20	10220	1	0.24	10220	10220	10220	13260	7140	10200	10220.00	0.37	0	0	10386	10292	10196	10102	10006	10340	10150	52	3060	500	7140	10	1	3986323	407	18.28	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.57	9492	20241209	7.67	10660	-4.13	20250108	9780	4.50	20250207	14370	-28.88	20240507	9780	4.50	20250207	0.90	N	032960	500	52 억		14743	N	N	0	N	00	N
99	20250312	160410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	50	2	0.49	4244640	417	24.50	10150	10290	10100	13190	7110	10150	10178.99	0.37	0	-63	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	407	18.25	0.60	12	0.01	559.00	16899.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
100	20250312	150410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10260	110	2	1.08	3775240	371	21.80	10150	10290	10100	13190	7110	10150	10175.85	0.37	0	-20	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	409	18.35	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.28	9492	20241209	8.09	10660	-3.75	20250108	9780	4.91	20250207	14370	-28.60	20240507	9780	4.91	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
101	20250312	140409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	140	2	1.38	3375100	332	19.51	10150	10290	10100	13190	7110	10150	10165.96	0.37	0	-1	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	410	18.41	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	9780	5.21	20250207	14370	-28.39	20240507	9780	5.21	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
102	20250312	130409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	50	2	0.49	3118970	307	18.04	10150	10240	10100	13190	7110	10150	10159.51	0.37	0	4	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	407	18.25	0.60	12	0.01	559.00	16899.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	9780	4.29	20250207	14370	-29.02	20240507	9780	4.29	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
103	20250312	120410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	30	2	0.30	1883420	186	10.93	10150	10190	10100	13190	7110	10150	10125.91	0.37	0	0	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	406	18.21	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.86	9492	20241209	7.25	10660	-4.50	20250108	9780	4.09	20250207	14370	-29.16	20240507	9780	4.09	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
104	20250312	110407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	30	2	0.30	1883420	186	10.93	10150	10190	10100	13190	7110	10150	10125.91	0.37	0	0	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	406	18.21	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.86	9492	20241209	7.25	10660	-4.50	20250108	9780	4.09	20250207	14370	-29.16	20240507	9780	4.09	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
105	20250312	100409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	-50	5	-0.49	1010050	100	5.88	10150	10150	10100	13190	7110	10150	10100.50	0.37	0	0	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
106	20250312	090410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	0.37	0	0	10303	10226	10113	10036	9923	10170	9980	52	3040	500	7100	10	1	3986323	405	18.16	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.90	N	032960	500	52 억		14806	N	N	0	N	00	N
107	20250311	160406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	50	2	0.50	17064260	1702	125.79	10190	10190	10000	13130	7070	10100	10026.00	0.35	0	-33	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	405	18.16	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
108	20250311	150408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	10	2	0.10	16627950	1659	122.62	10190	10190	10000	13130	7070	10100	10022.88	0.35	0	-2	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	403	18.09	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	9780	3.37	20250207	14370	-29.65	20240507	9780	3.37	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
109	20250311	140408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10030	-70	5	-0.69	16527000	1649	121.88	10190	10190	10000	13130	7070	10100	10022.44	0.35	0	5	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	400	17.94	0.59	12	0.04	559.00	16899.00	13918	20240507	-27.94	9492	20241209	5.67	10660	-5.91	20250108	9780	2.56	20250207	14370	-30.20	20240507	9780	2.56	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
110	20250311	130408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	-60	5	-0.59	8931860	892	65.93	10190	10190	10000	13130	7070	10100	10013.30	0.35	0	6	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	400	17.96	0.59	12	0.02	559.00	16899.00	13918	20240507	-27.86	9492	20241209	5.77	10660	-5.82	20250108	9780	2.66	20250207	14370	-30.13	20240507	9780	2.66	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
111	20250311	120407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10040	-60	5	-0.59	8931860	892	65.93	10190	10190	10000	13130	7070	10100	10013.30	0.35	0	6	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	400	17.96	0.59	12	0.02	559.00	16899.00	13918	20240507	-27.86	9492	20241209	5.77	10660	-5.82	20250108	9780	2.66	20250207	14370	-30.13	20240507	9780	2.66	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
112	20250311	110408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-100	5	-0.99	6291460	629	46.49	10190	10190	10000	13130	7070	10100	10002.32	0.35	0	6	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	399	17.89	0.59	12	0.02	559.00	16899.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	9780	2.25	20250207	14370	-30.41	20240507	9780	2.25	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
113	20250311	100408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-100	5	-0.99	5030380	503	37.18	10190	10190	10000	13130	7070	10100	10000.76	0.35	0	0	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	399	17.89	0.59	12	0.01	559.00	16899.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	9780	2.25	20250207	14370	-30.41	20240507	9780	2.25	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
114	20250311	090408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	90	2	0.89	10190	1	0.07	10190	10190	10190	13130	7070	10100	10190.00	0.35	0	0	10286	10192	10096	10002	9906	10240	10050	52	3030	500	7070	10	1	3986323	406	18.23	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.79	9492	20241209	7.35	10660	-4.41	20250108	9780	4.19	20250207	14370	-29.09	20240507	9780	4.19	20250207	0.95	N	032960	500	52 억		13839	N	N	0	N	00	N
115	20250310	160404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	50	2	0.50	13617400	1353	70.43	10050	10190	10000	13060	7040	10050	10064.60	0.35	0	48	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	403	18.07	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
116	20250310	150407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	50	2	0.50	13617400	1353	70.43	10050	10190	10000	13060	7040	10050	10064.60	0.35	0	48	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	403	18.07	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
117	20250310	140406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	70	2	0.70	13536510	1345	70.02	10050	10190	10000	13060	7040	10050	10064.32	0.35	0	48	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	403	18.10	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	9780	3.48	20250207	14370	-29.58	20240507	9780	3.48	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
118	20250310	130406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	70	2	0.70	13536510	1345	70.02	10050	10190	10000	13060	7040	10050	10064.32	0.35	0	48	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	403	18.10	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	9780	3.48	20250207	14370	-29.58	20240507	9780	3.48	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
119	20250310	120404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	70	2	0.70	8476510	845	43.99	10050	10190	10000	13060	7040	10050	10031.37	0.35	0	48	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	403	18.10	0.60	12	0.02	559.00	16899.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	9780	3.48	20250207	14370	-29.58	20240507	9780	3.48	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
120	20250310	110404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	50	2	0.50	7900770	788	41.02	10050	10190	10000	13060	7040	10050	10026.36	0.35	0	48	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	403	18.07	0.60	12	0.02	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
121	20250310	100406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10020	-30	5	-0.30	7366590	735	38.26	10050	10190	10000	13060	7040	10050	10022.57	0.35	0	78	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	399	17.92	0.59	12	0.02	559.00	16899.00	13918	20240507	-28.01	9492	20241209	5.56	10660	-6.00	20250108	9780	2.45	20250207	14370	-30.27	20240507	9780	2.45	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
122	20250310	090406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	0	3	0.00	0	0	0.00	0	0	0	13060	7040	10050	0.00	0.35	0	0	10183	10116	10083	10016	9983	10100	10000	52	3010	500	7030	10	1	3986323	401	17.98	0.59	12	0.00	559.00	16899.00	13918	20240507	-27.79	9492	20241209	5.88	10660	-5.72	20250108	9780	2.76	20250207	14370	-30.06	20240507	9780	2.76	20250207	0.96	N	032960	500	52 억		13791	N	N	0	N	00	N
123	20250307	160404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	-20	5	-0.20	19361830	1921	163.49	10070	10150	10050	13090	7050	10070	10079.04	0.35	0	-54	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	17.98	0.59	12	0.05	559.00	16899.00	13918	20240507	-27.79	9492	20241209	5.88	10660	-5.72	20250108	9780	2.76	20250207	14370	-30.06	20240507	9780	2.76	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
124	20250307	150406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	18256160	1811	154.13	10070	10150	10070	13090	7050	10070	10080.71	0.35	0	56	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.05	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
125	20250307	140404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	16665100	1653	140.68	10070	10150	10070	13090	7050	10070	10081.73	0.35	0	53	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
126	20250307	130405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	80	2	0.79	16463700	1633	138.98	10070	10150	10070	13090	7050	10070	10081.87	0.35	0	53	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	405	18.16	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9780	3.78	20250207	14370	-29.37	20240507	9780	3.78	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
127	20250307	120406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	11356820	1126	95.83	10070	10140	10070	13090	7050	10070	10085.99	0.35	0	-53	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
128	20250307	110405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	90630	9	0.77	10070	10070	10070	13090	7050	10070	10070.00	0.35	0	-9	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
129	20250307	100403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	90630	9	0.77	10070	10070	10070	13090	7050	10070	10070.00	0.35	0	-9	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
130	20250307	090406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	0	0	0.00	0	0	0	13090	7050	10070	0.00	0.35	0	0	10210	10140	10040	9970	9870	10090	9920	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13845	N	N	0	N	00	N
131	20250306	160403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	11851370	1175	62.10	10090	10110	9940	13090	7050	10070	10086.27	0.35	0	-45	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
132	20250306	150403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	11368010	1127	59.57	10090	10110	9940	13090	7050	10070	10086.97	0.35	0	-45	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
133	20250306	140403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	30	2	0.30	9998110	991	52.38	10090	10110	9940	13090	7050	10070	10088.91	0.35	0	-45	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	403	18.07	0.60	12	0.02	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
134	20250306	130402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	10	2	0.10	3346190	332	17.55	10090	10110	9940	13090	7050	10070	10078.89	0.35	0	-45	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	402	18.03	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.58	9492	20241209	6.19	10660	-5.44	20250108	9780	3.07	20250207	14370	-29.85	20240507	9780	3.07	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
135	20250306	120403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	20	2	0.20	1298950	129	6.82	10090	10110	9940	13090	7050	10070	10069.38	0.35	0	-45	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	402	18.05	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.50	9492	20241209	6.30	10660	-5.35	20250108	9780	3.17	20250207	14370	-29.78	20240507	9780	3.17	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
136	20250306	110402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	20	2	0.20	1278770	127	6.71	10090	10110	9940	13090	7050	10070	10069.06	0.35	0	-45	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	402	18.05	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.50	9492	20241209	6.30	10660	-5.35	20250108	9780	3.17	20250207	14370	-29.78	20240507	9780	3.17	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
137	20250306	100403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	1128100	112	5.92	10090	10110	10070	13090	7050	10070	10072.32	0.35	0	-41	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
138	20250306	090405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	0	3	0.00	0	0	0.00	0	0	0	13090	7050	10070	0.00	0.35	0	0	10243	10156	10063	9976	9883	10200	10020	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
139	20250305	160400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	20	2	0.20	19099950	1892	337.86	9970	10150	9970	13060	7040	10050	10095.11	0.35	0	1	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	401	18.01	0.60	12	0.05	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
140	20250305	150401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	60	2	0.60	18103020	1793	320.18	9970	10150	9970	13060	7040	10050	10096.50	0.35	0	95	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	403	18.09	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	9780	3.37	20250207	14370	-29.65	20240507	9780	3.37	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
141	20250305	140358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	20	2	0.20	18072720	1790	319.64	9970	10150	9970	13060	7040	10050	10096.49	0.35	0	95	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	401	18.01	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
142	20250305	130358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	40	2	0.40	17256920	1709	305.18	9970	10150	9970	13060	7040	10050	10097.67	0.35	0	95	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	402	18.05	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.50	9492	20241209	6.30	10660	-5.35	20250108	9780	3.17	20250207	14370	-29.78	20240507	9780	3.17	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
143	20250305	120400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	50	2	0.50	9987490	987	176.25	9970	10150	9970	13060	7040	10050	10119.04	0.35	0	1	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	403	18.07	0.60	12	0.02	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
144	20250305	110357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	90	2	0.90	1359270	135	24.11	9970	10150	9970	13060	7040	10050	10068.67	0.35	0	1	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	404	18.14	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.14	9492	20241209	6.83	10660	-4.88	20250108	9780	3.68	20250207	14370	-29.44	20240507	9780	3.68	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
145	20250305	100400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	90	2	0.90	1298430	129	23.04	9970	10150	9970	13060	7040	10050	10065.35	0.35	0	1	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	404	18.14	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.14	9492	20241209	6.83	10660	-4.88	20250108	9780	3.68	20250207	14370	-29.44	20240507	9780	3.68	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
146	20250305	090357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9970	-80	5	-0.80	538380	54	9.64	9970	9970	9970	13060	7040	10050	9970.00	0.35	0	54	10296	10172	9986	9862	9676	10205	9895	52	3010	500	7030	10	1	3986323	397	17.84	0.59	12	0.00	559.00	16899.00	13918	20240507	-28.37	9492	20241209	5.04	10660	-6.47	20250108	9780	1.94	20250207	14370	-30.62	20240507	9780	1.94	20250207	0.99	N	032960	500	52 억		13890	N	N	0	N	00	N
147	20250304	160356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	-50	5	-0.50	5614970	560	27.12	10050	10110	9800	13130	7070	10100	10026.73	0.35	0	-103	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	401	17.98	0.59	12	0.01	559.00	16899.00	13918	20240507	-27.79	9492	20241209	5.88	10660	-5.72	20250108	9780	2.76	20250207	14370	-30.06	20240507	9780	2.76	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
148	20250304	150354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	-30	5	-0.30	4338620	433	20.97	10050	10110	9800	13130	7070	10100	10019.91	0.35	0	-103	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	401	18.01	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	9780	2.97	20250207	14370	-29.92	20240507	9780	2.97	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
149	20250304	140356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	-20	5	-0.20	3520700	352	17.05	10050	10100	9800	13130	7070	10100	10001.99	0.35	0	-77	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	402	18.03	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.58	9492	20241209	6.19	10660	-5.44	20250108	9780	3.07	20250207	14370	-29.85	20240507	9780	3.07	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
150	20250304	130355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10050	-50	5	-0.50	1444770	144	6.97	10050	10100	9970	13130	7070	10100	10033.12	0.35	0	-28	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	401	17.98	0.59	12	0.00	559.00	16899.00	13918	20240507	-27.79	9492	20241209	5.88	10660	-5.72	20250108	9780	2.76	20250207	14370	-30.06	20240507	9780	2.76	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
151	20250304	120353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	0	3	0.00	793420	79	3.83	10050	10100	9990	13130	7070	10100	10043.29	0.35	0	0	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
152	20250304	110355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9990	-110	5	-1.09	773220	77	3.73	10050	10100	9990	13130	7070	10100	10041.82	0.35	0	0	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	398	17.87	0.59	12	0.00	559.00	16899.00	13918	20240507	-28.22	9492	20241209	5.25	10660	-6.29	20250108	9780	2.15	20250207	14370	-30.48	20240507	9780	2.15	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
153	20250304	100353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	0	3	0.00	40290	4	0.19	10050	10100	10040	13130	7070	10100	10072.50	0.35	0	0	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N
154	20250304	090351	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	13130	7070	10100	0.00	0.35	0	0	10400	10250	10140	9990	9880	10325	10065	52	3030	500	7070	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	9780	3.27	20250207	14370	-29.71	20240507	9780	3.27	20250207	0.99	N	032960	500	52 억		13993	N	N	0	N	00	N