KissMeData/042110/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	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	-9	5	-0.58	82812284	53752	89.02	1560	1560	1530	2010	1084	1548	1540.71	52.30	0	-13745	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	744	15.39	0.61	12	0.11	100.00	2515.00	2310	20230420	-33.38	1375	20230726	11.93	1829	-15.86	20240112	1457	5.63	20240315	2310	-33.38	20230420	1375	11.93	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
3	20240329	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1545	-3	5	-0.19	65086857	42236	69.94	1560	1560	1530	2010	1084	1548	1541.03	52.30	0	-12552	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	747	15.45	0.61	12	0.09	100.00	2515.00	2310	20230420	-33.12	1375	20230726	12.36	1829	-15.53	20240112	1457	6.04	20240315	2310	-33.12	20230420	1375	12.36	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
4	20240329	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1544	-4	5	-0.26	62995462	40879	67.70	1560	1560	1530	2010	1084	1548	1541.02	52.30	0	-12333	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	746	15.44	0.61	12	0.08	100.00	2515.00	2310	20230420	-33.16	1375	20230726	12.29	1829	-15.58	20240112	1457	5.97	20240315	2310	-33.16	20230420	1375	12.29	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
5	20240329	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1544	-4	5	-0.26	59230268	38435	63.65	1560	1560	1530	2010	1084	1548	1541.05	52.30	0	-11121	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	746	15.44	0.61	12	0.08	100.00	2515.00	2310	20230420	-33.16	1375	20230726	12.29	1829	-15.58	20240112	1457	5.97	20240315	2310	-33.16	20230420	1375	12.29	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
6	20240329	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1546	-2	5	-0.13	42047108	27259	45.14	1560	1560	1530	2010	1084	1548	1542.50	52.30	0	-4861	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	747	15.46	0.61	12	0.06	100.00	2515.00	2310	20230420	-33.07	1375	20230726	12.44	1829	-15.47	20240112	1457	6.11	20240315	2310	-33.07	20230420	1375	12.44	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
7	20240329	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1548	0	3	0.00	23459125	15206	25.18	1560	1560	1530	2010	1084	1548	1542.75	52.30	0	-3396	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	748	15.48	0.62	12	0.03	100.00	2515.00	2310	20230420	-32.99	1375	20230726	12.58	1829	-15.36	20240112	1457	6.25	20240315	2310	-32.99	20230420	1375	12.58	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
8	20240329	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1545	-3	5	-0.19	18891315	12250	20.29	1560	1560	1530	2010	1084	1548	1542.15	52.30	0	-4484	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	747	15.45	0.61	12	0.03	100.00	2515.00	2310	20230420	-33.12	1375	20230726	12.36	1829	-15.53	20240112	1457	6.04	20240315	2310	-33.12	20230420	1375	12.36	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
9	20240329	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1544	-4	5	-0.26	4971346	3214	5.32	1560	1560	1544	2010	1084	1548	1546.78	52.30	0	-2382	1578	1563	1553	1538	1528	1558	1533	242	462	500	1050	1	1	48329564	746	15.44	0.61	12	0.01	100.00	2515.00	2310	20230420	-33.16	1375	20230726	12.29	1829	-15.58	20240112	1457	5.97	20240315	2310	-33.16	20230420	1375	12.29	20230726	3.38	N	042110	500	241 억		25275120	N	N	0	N	00	N
10	20240328	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1548	-16	5	-1.02	93629832	60380	119.38	1549	1568	1543	2030	1095	1564	1550.68	52.33	0	-14331	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	748	9.00	0.63	12	0.12	172.00	2468.00	2310	20230420	-32.99	1375	20230726	12.58	1829	-15.36	20240112	1457	6.25	20240315	2310	-32.99	20230420	1375	12.58	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
11	20240328	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-14	5	-0.90	82096801	52924	104.64	1549	1568	1544	2030	1095	1564	1551.22	52.33	0	-9540	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	749	9.01	0.63	12	0.11	172.00	2468.00	2310	20230420	-32.90	1375	20230726	12.73	1829	-15.25	20240112	1457	6.38	20240315	2310	-32.90	20230420	1375	12.73	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
12	20240328	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	-17	5	-1.09	70991658	45737	90.43	1549	1568	1545	2030	1095	1564	1552.17	52.33	0	-3933	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	748	8.99	0.63	12	0.09	172.00	2468.00	2310	20230420	-33.03	1375	20230726	12.51	1829	-15.42	20240112	1457	6.18	20240315	2310	-33.03	20230420	1375	12.51	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
13	20240328	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1557	-7	5	-0.45	57718649	37173	73.50	1549	1568	1548	2030	1095	1564	1552.70	52.33	0	268	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	752	9.05	0.63	12	0.08	172.00	2468.00	2310	20230420	-32.60	1375	20230726	13.24	1829	-14.87	20240112	1457	6.86	20240315	2310	-32.60	20230420	1375	13.24	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
14	20240328	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	-5	5	-0.32	43959053	28295	55.94	1549	1568	1549	2030	1095	1564	1553.60	52.33	0	2732	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	753	9.06	0.63	12	0.06	172.00	2468.00	2310	20230420	-32.51	1375	20230726	13.38	1829	-14.76	20240112	1457	7.00	20240315	2310	-32.51	20230420	1375	13.38	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
15	20240328	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-1	5	-0.06	37189690	23945	47.34	1549	1568	1549	2030	1095	1564	1553.13	52.33	0	2779	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	755	9.09	0.63	12	0.05	172.00	2468.00	2310	20230420	-32.34	1375	20230726	13.67	1829	-14.54	20240112	1457	7.28	20240315	2310	-32.34	20230420	1375	13.67	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
16	20240328	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	-5	5	-0.32	33004259	21262	42.04	1549	1563	1549	2030	1095	1564	1552.27	52.33	0	3422	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	753	9.06	0.63	12	0.04	172.00	2468.00	2310	20230420	-32.51	1375	20230726	13.38	1829	-14.76	20240112	1457	7.00	20240315	2310	-32.51	20230420	1375	13.38	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
17	20240328	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1556	-8	5	-0.51	15815238	10201	20.17	1549	1563	1549	2030	1095	1564	1550.36	52.33	0	691	1580	1571	1561	1552	1542	1567	1548	242	466	500	1060	1	1	48329564	752	9.05	0.63	12	0.02	172.00	2468.00	2310	20230420	-32.64	1375	20230726	13.16	1829	-14.93	20240112	1457	6.79	20240315	2310	-32.64	20230420	1375	13.16	20230726	3.40	N	042110	500	241 억		25289452	N	N	0	N	00	N
18	20240327	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	0	3	0.00	76976445	49275	31.60	1565	1570	1551	2030	1095	1564	1562.18	52.37	0	-20186	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	756	9.09	0.63	12	0.10	172.00	2468.00	2310	20230420	-32.29	1375	20230726	13.75	1829	-14.49	20240112	1457	7.34	20240315	2310	-32.29	20230420	1375	13.75	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
19	20240327	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	0	3	0.00	64302775	41163	26.40	1565	1570	1551	2030	1095	1564	1562.15	52.37	0	-16544	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	756	9.09	0.63	12	0.09	172.00	2468.00	2310	20230420	-32.29	1375	20230726	13.75	1829	-14.49	20240112	1457	7.34	20240315	2310	-32.29	20230420	1375	13.75	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
20	20240327	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1569	5	2	0.32	55158362	35302	22.64	1565	1570	1551	2030	1095	1564	1562.47	52.37	0	-13054	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	758	9.12	0.64	12	0.07	172.00	2468.00	2310	20230420	-32.08	1375	20230726	14.11	1829	-14.22	20240112	1457	7.69	20240315	2310	-32.08	20230420	1375	14.11	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
21	20240327	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	3	2	0.19	35146651	22500	14.43	1565	1570	1551	2030	1095	1564	1562.07	52.37	0	-7879	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	757	9.11	0.63	12	0.05	172.00	2468.00	2310	20230420	-32.16	1375	20230726	13.96	1829	-14.32	20240112	1457	7.55	20240315	2310	-32.16	20230420	1375	13.96	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
22	20240327	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-1	5	-0.06	31437207	20129	12.91	1565	1570	1551	2030	1095	1564	1561.79	52.37	0	-6616	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	755	9.09	0.63	12	0.04	172.00	2468.00	2310	20230420	-32.34	1375	20230726	13.67	1829	-14.54	20240112	1457	7.28	20240315	2310	-32.34	20230420	1375	13.67	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
23	20240327	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	1	2	0.06	28485486	18239	11.70	1565	1570	1551	2030	1095	1564	1561.79	52.37	0	-5102	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	756	9.10	0.63	12	0.04	172.00	2468.00	2310	20230420	-32.25	1375	20230726	13.82	1829	-14.43	20240112	1457	7.41	20240315	2310	-32.25	20230420	1375	13.82	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
24	20240327	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	1	2	0.06	15473511	9932	6.37	1565	1565	1551	2030	1095	1564	1557.95	52.37	0	-1611	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	756	9.10	0.63	12	0.02	172.00	2468.00	2310	20230420	-32.25	1375	20230726	13.82	1829	-14.43	20240112	1457	7.41	20240315	2310	-32.25	20230420	1375	13.82	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
25	20240327	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	0	3	0.00	1889059	1212	0.78	1565	1565	1551	2030	1095	1564	1558.63	52.37	0	-458	1610	1586	1566	1542	1522	1599	1555	242	466	500	1060	1	1	48329564	756	9.09	0.63	12	0.00	172.00	2468.00	2310	20230420	-32.29	1375	20230726	13.75	1829	-14.49	20240112	1457	7.34	20240315	2310	-32.29	20230420	1375	13.75	20230726	3.44	N	042110	500	241 억		25309388	N	N	0	N	00	N
26	20240326	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	21	2	1.36	243535365	155928	69.19	1546	1590	1546	2005	1081	1543	1561.84	52.44	0	-32494	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	756	9.09	0.63	12	0.32	172.00	2468.00	2310	20230420	-32.29	1375	20230726	13.75	1829	-14.49	20240112	1457	7.34	20240315	2310	-32.29	20230420	1375	13.75	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
27	20240326	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	22	2	1.43	220312368	141070	62.60	1546	1590	1546	2005	1081	1543	1561.72	52.44	0	-32875	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	756	9.10	0.63	12	0.29	172.00	2468.00	2310	20230420	-32.25	1375	20230726	13.82	1829	-14.43	20240112	1457	7.41	20240315	2310	-32.25	20230420	1375	13.82	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
28	20240326	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	16	2	1.04	183390470	117421	52.10	1546	1590	1546	2005	1081	1543	1561.82	52.44	0	-34863	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	753	9.06	0.63	12	0.24	172.00	2468.00	2310	20230420	-32.51	1375	20230726	13.38	1829	-14.76	20240112	1457	7.00	20240315	2310	-32.51	20230420	1375	13.38	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
29	20240326	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	15	2	0.97	171627930	109849	48.74	1546	1590	1546	2005	1081	1543	1562.40	52.44	0	-32839	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	753	9.06	0.63	12	0.23	172.00	2468.00	2310	20230420	-32.55	1375	20230726	13.31	1829	-14.82	20240112	1457	6.93	20240315	2310	-32.55	20230420	1375	13.31	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
30	20240326	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1556	13	2	0.84	160257526	102551	45.51	1546	1590	1546	2005	1081	1543	1562.71	52.44	0	-28843	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	752	9.05	0.63	12	0.21	172.00	2468.00	2310	20230420	-32.64	1375	20230726	13.16	1829	-14.93	20240112	1457	6.79	20240315	2310	-32.64	20230420	1375	13.16	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
31	20240326	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	16	2	1.04	130136717	83202	36.92	1546	1590	1546	2005	1081	1543	1564.11	52.44	0	-26645	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	753	9.06	0.63	12	0.17	172.00	2468.00	2310	20230420	-32.51	1375	20230726	13.38	1829	-14.76	20240112	1457	7.00	20240315	2310	-32.51	20230420	1375	13.38	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
32	20240326	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	20	2	1.30	97636192	62355	27.67	1546	1590	1546	2005	1081	1543	1565.81	52.44	0	-23697	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	755	9.09	0.63	12	0.13	172.00	2468.00	2310	20230420	-32.34	1375	20230726	13.67	1829	-14.54	20240112	1457	7.28	20240315	2310	-32.34	20230420	1375	13.67	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
33	20240326	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	22	2	1.43	9016716	5796	2.57	1546	1565	1546	2005	1081	1543	1555.68	52.44	0	-1476	1606	1574	1547	1515	1488	1590	1531	242	462	500	1040	1	1	48329564	756	9.10	0.63	12	0.01	172.00	2468.00	2310	20230420	-32.25	1375	20230726	13.82	1829	-14.43	20240112	1457	7.41	20240315	2310	-32.25	20230420	1375	13.82	20230726	3.44	N	042110	500	241 억		25341935	N	N	0	N	00	N
34	20240325	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1543	31	2	2.05	349556339	224252	432.66	1520	1579	1520	1965	1059	1512	1558.77	52.51	0	-26888	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	746	8.97	0.63	12	0.46	172.00	2468.00	2310	20230420	-33.20	1375	20230726	12.22	1829	-15.64	20240112	1457	5.90	20240315	2310	-33.20	20230420	1375	12.22	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
35	20240325	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	40	2	2.65	337305092	216331	417.38	1520	1579	1520	1965	1059	1512	1559.21	52.51	0	-26432	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	750	9.02	0.63	12	0.45	172.00	2468.00	2310	20230420	-32.81	1375	20230726	12.87	1829	-15.14	20240112	1457	6.52	20240315	2310	-32.81	20230420	1375	12.87	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
36	20240325	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1553	41	2	2.71	322127844	206540	398.49	1520	1579	1520	1965	1059	1512	1559.64	52.51	0	-26440	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	751	9.03	0.63	12	0.43	172.00	2468.00	2310	20230420	-32.77	1375	20230726	12.95	1829	-15.09	20240112	1457	6.59	20240315	2310	-32.77	20230420	1375	12.95	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
37	20240325	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	48	2	3.17	314884959	201883	389.50	1520	1579	1520	1965	1059	1512	1559.74	52.51	0	-25964	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	754	9.07	0.63	12	0.42	172.00	2468.00	2310	20230420	-32.47	1375	20230726	13.45	1829	-14.71	20240112	1457	7.07	20240315	2310	-32.47	20230420	1375	13.45	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
38	20240325	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1557	45	2	2.98	273944442	175510	338.62	1520	1579	1520	1965	1059	1512	1560.85	52.51	0	-5401	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	752	9.05	0.63	12	0.36	172.00	2468.00	2310	20230420	-32.60	1375	20230726	13.24	1829	-14.87	20240112	1457	6.86	20240315	2310	-32.60	20230420	1375	13.24	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
39	20240325	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1562	50	2	3.31	255557121	163738	315.91	1520	1579	1520	1965	1059	1512	1560.77	52.51	0	-5113	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	755	9.08	0.63	12	0.34	172.00	2468.00	2310	20230420	-32.38	1375	20230726	13.60	1829	-14.60	20240112	1457	7.21	20240315	2310	-32.38	20230420	1375	13.60	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
40	20240325	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1555	43	2	2.84	153054544	98514	190.07	1520	1579	1520	1965	1059	1512	1553.63	52.51	0	-1249	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	752	9.04	0.63	12	0.20	172.00	2468.00	2310	20230420	-32.68	1375	20230726	13.09	1829	-14.98	20240112	1457	6.73	20240315	2310	-32.68	20230420	1375	13.09	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
41	20240325	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	18	2	1.19	4311206	2826	5.45	1520	1534	1520	1965	1059	1512	1525.55	52.51	0	425	1531	1521	1515	1505	1499	1518	1502	242	453	500	1020	1	1	48329564	739	8.90	0.62	12	0.01	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1457	5.01	20240315	2310	-33.77	20230420	1375	11.27	20230726	3.43	N	042110	500	241 억		25376951	N	N	0	N	00	N
42	20240322	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1512	-6	5	-0.40	78189840	51723	43.69	1525	1525	1509	1973	1063	1518	1511.70	52.52	0	-6750	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	731	8.79	0.61	12	0.11	172.00	2468.00	2310	20230420	-34.55	1375	20230726	9.96	1829	-17.33	20240112	1457	3.77	20240315	2310	-34.55	20230420	1375	9.96	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
43	20240322	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1514	-4	5	-0.26	67702287	44787	37.83	1525	1525	1509	1973	1063	1518	1511.65	52.52	0	-6051	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	732	8.80	0.61	12	0.09	172.00	2468.00	2310	20230420	-34.46	1375	20230726	10.11	1829	-17.22	20240112	1457	3.91	20240315	2310	-34.46	20230420	1375	10.11	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
44	20240322	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1515	-3	5	-0.20	61058257	40397	34.12	1525	1525	1509	1973	1063	1518	1511.46	52.52	0	-5156	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	732	8.81	0.61	12	0.08	172.00	2468.00	2310	20230420	-34.42	1375	20230726	10.18	1829	-17.17	20240112	1457	3.98	20240315	2310	-34.42	20230420	1375	10.18	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
45	20240322	130459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1513	-5	5	-0.33	53983769	35714	30.17	1525	1525	1509	1973	1063	1518	1511.56	52.52	0	-5864	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	731	8.80	0.61	12	0.07	172.00	2468.00	2310	20230420	-34.50	1375	20230726	10.04	1829	-17.28	20240112	1457	3.84	20240315	2310	-34.50	20230420	1375	10.04	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
46	20240322	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1512	-6	5	-0.40	42712410	28258	23.87	1525	1525	1509	1973	1063	1518	1511.52	52.52	0	-5642	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	731	8.79	0.61	12	0.06	172.00	2468.00	2310	20230420	-34.55	1375	20230726	9.96	1829	-17.33	20240112	1457	3.77	20240315	2310	-34.55	20230420	1375	9.96	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
47	20240322	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1512	-6	5	-0.40	27164371	17960	15.17	1525	1525	1509	1973	1063	1518	1512.49	52.52	0	-5252	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	731	8.79	0.61	12	0.04	172.00	2468.00	2310	20230420	-34.55	1375	20230726	9.96	1829	-17.33	20240112	1457	3.77	20240315	2310	-34.55	20230420	1375	9.96	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
48	20240322	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1515	-3	5	-0.20	16248021	10739	9.07	1525	1525	1509	1973	1063	1518	1512.99	52.52	0	-2972	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	732	8.81	0.61	12	0.02	172.00	2468.00	2310	20230420	-34.42	1375	20230726	10.18	1829	-17.17	20240112	1457	3.98	20240315	2310	-34.42	20230420	1375	10.18	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
49	20240322	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1524	6	2	0.40	32007	21	0.02	1525	1525	1521	1973	1063	1518	1524.14	52.52	0	0	1553	1535	1509	1491	1465	1544	1500	242	455	500	1030	1	1	48329564	737	8.86	0.62	12	0.00	172.00	2468.00	2310	20230420	-34.03	1375	20230726	10.84	1829	-16.68	20240112	1457	4.60	20240315	2310	-34.03	20230420	1375	10.84	20230726	3.44	N	042110	500	241 억		25383701	N	N	0	N	00	N
50	20240321	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1518	35	2	2.36	177186946	118189	130.90	1494	1527	1483	1927	1039	1483	1499.18	52.45	0	35012	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	734	8.83	0.62	12	0.24	172.00	2468.00	2310	20230420	-34.29	1375	20230726	10.40	1829	-17.00	20240112	1457	4.19	20240315	2310	-34.29	20230420	1375	10.40	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
51	20240321	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1519	36	2	2.43	169766049	113300	125.49	1494	1527	1483	1927	1039	1483	1498.38	52.45	0	35350	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	734	8.83	0.62	12	0.23	172.00	2468.00	2310	20230420	-34.24	1375	20230726	10.47	1829	-16.95	20240112	1457	4.26	20240315	2310	-34.24	20230420	1375	10.47	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
52	20240321	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1527	44	2	2.97	157733243	105383	116.72	1494	1527	1483	1927	1039	1483	1496.76	52.45	0	36481	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	738	8.88	0.62	12	0.22	172.00	2468.00	2310	20230420	-33.90	1375	20230726	11.05	1829	-16.51	20240112	1457	4.80	20240315	2310	-33.90	20230420	1375	11.05	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
53	20240321	130451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1516	33	2	2.23	139851430	93624	103.69	1494	1518	1483	1927	1039	1483	1493.76	52.45	0	32004	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	733	8.81	0.61	12	0.19	172.00	2468.00	2310	20230420	-34.37	1375	20230726	10.25	1829	-17.11	20240112	1457	4.05	20240315	2310	-34.37	20230420	1375	10.25	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
54	20240321	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1506	23	2	1.55	129512179	86790	96.13	1494	1510	1483	1927	1039	1483	1492.25	52.45	0	30114	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	728	8.76	0.61	12	0.18	172.00	2468.00	2310	20230420	-34.81	1375	20230726	9.53	1829	-17.66	20240112	1457	3.36	20240315	2310	-34.81	20230420	1375	9.53	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
55	20240321	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1492	9	2	0.61	94573164	63469	70.30	1494	1500	1483	1927	1039	1483	1490.07	52.45	0	18930	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	721	8.67	0.60	12	0.13	172.00	2468.00	2310	20230420	-35.41	1375	20230726	8.51	1829	-18.43	20240112	1457	2.40	20240315	2310	-35.41	20230420	1375	8.51	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
56	20240321	100457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1495	12	2	0.81	72298687	48535	53.76	1494	1500	1483	1927	1039	1483	1489.62	52.45	0	16824	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	723	8.69	0.61	12	0.10	172.00	2468.00	2310	20230420	-35.28	1375	20230726	8.73	1829	-18.26	20240112	1457	2.61	20240315	2310	-35.28	20230420	1375	8.73	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
57	20240321	090457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1488	5	2	0.34	23274492	15681	17.37	1494	1494	1483	1927	1039	1483	1484.25	52.45	0	2159	1504	1493	1486	1475	1468	1490	1472	242	444	500	1000	1	1	48329564	719	8.65	0.60	12	0.03	172.00	2468.00	2310	20230420	-35.58	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2310	-35.58	20230420	1375	8.22	20230726	3.48	N	042110	500	241 억		25347689	N	N	0	N	00	N
58	20240320	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1483	-12	5	-0.80	134110281	90262	55.46	1495	1497	1479	1943	1047	1495	1485.79	52.50	0	-23495	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	717	8.62	0.60	12	0.19	172.00	2468.00	2310	20230420	-35.80	1375	20230726	7.85	1829	-18.92	20240112	1457	1.78	20240315	2310	-35.80	20230420	1375	7.85	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
59	20240320	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1484	-11	5	-0.74	97355996	65452	40.22	1495	1497	1481	1943	1047	1495	1487.44	52.50	0	-25515	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	717	8.63	0.60	12	0.14	172.00	2468.00	2310	20230420	-35.76	1375	20230726	7.93	1829	-18.86	20240112	1457	1.85	20240315	2310	-35.76	20230420	1375	7.93	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
60	20240320	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1493	-2	5	-0.13	71454098	48022	29.51	1495	1497	1481	1943	1047	1495	1487.95	52.50	0	-24129	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	722	8.68	0.60	12	0.10	172.00	2468.00	2310	20230420	-35.37	1375	20230726	8.58	1829	-18.37	20240112	1457	2.47	20240315	2310	-35.37	20230420	1375	8.58	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
61	20240320	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1488	-7	5	-0.47	68463308	46017	28.28	1495	1497	1481	1943	1047	1495	1487.78	52.50	0	-22644	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	719	8.65	0.60	12	0.10	172.00	2468.00	2310	20230420	-35.58	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2310	-35.58	20230420	1375	8.22	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
62	20240320	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1490	-5	5	-0.33	57335516	38557	23.69	1495	1497	1481	1943	1047	1495	1487.03	52.50	0	-19635	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	720	8.66	0.60	12	0.08	172.00	2468.00	2310	20230420	-35.50	1375	20230726	8.36	1829	-18.53	20240112	1457	2.26	20240315	2310	-35.50	20230420	1375	8.36	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
63	20240320	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1485	-10	5	-0.67	43235935	29072	17.86	1495	1497	1481	1943	1047	1495	1487.20	52.50	0	-16185	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	718	8.63	0.60	12	0.06	172.00	2468.00	2310	20230420	-35.71	1375	20230726	8.00	1829	-18.81	20240112	1457	1.92	20240315	2310	-35.71	20230420	1375	8.00	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
64	20240320	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1488	-7	5	-0.47	24092717	16166	9.93	1495	1497	1485	1943	1047	1495	1490.33	52.50	0	-12371	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	719	8.65	0.60	12	0.03	172.00	2468.00	2310	20230420	-35.58	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2310	-35.58	20230420	1375	8.22	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
65	20240320	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1497	2	2	0.13	6940043	4651	2.86	1495	1497	1490	1943	1047	1495	1492.16	52.50	0	-4371	1564	1529	1510	1475	1456	1520	1466	242	448	500	1010	1	1	48329564	723	8.70	0.61	12	0.01	172.00	2468.00	2310	20230420	-35.19	1375	20230726	8.87	1829	-18.15	20240112	1457	2.75	20240315	2310	-35.19	20230420	1375	8.87	20230726	3.56	N	042110	500	241 억		25371184	N	N	0	N	00	N
66	20240319	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1495	-53	5	-3.42	245012903	162743	41.43	1545	1545	1491	2010	1084	1548	1505.39	52.61	0	-51335	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	723	8.69	0.61	12	0.34	172.00	2468.00	2310	20230420	-35.28	1375	20230726	8.73	1829	-18.26	20240112	1457	2.61	20240315	2310	-35.28	20230420	1375	8.73	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
67	20240319	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1500	-48	5	-3.10	215154567	142759	36.35	1545	1545	1491	2010	1084	1548	1506.97	52.61	0	-45422	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	725	8.72	0.61	12	0.30	172.00	2468.00	2310	20230420	-35.06	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2310	-35.06	20230420	1375	9.09	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
68	20240319	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1503	-45	5	-2.91	197353270	130862	33.32	1545	1545	1498	2010	1084	1548	1507.95	52.61	0	-39461	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	726	8.74	0.61	12	0.27	172.00	2468.00	2310	20230420	-34.94	1375	20230726	9.31	1829	-17.82	20240112	1457	3.16	20240315	2310	-34.94	20230420	1375	9.31	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
69	20240319	130426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1506	-42	5	-2.71	157467235	104255	26.54	1545	1545	1500	2010	1084	1548	1510.22	52.61	0	-23357	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	728	8.76	0.61	12	0.22	172.00	2468.00	2310	20230420	-34.81	1375	20230726	9.53	1829	-17.66	20240112	1457	3.36	20240315	2310	-34.81	20230420	1375	9.53	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
70	20240319	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1513	-35	5	-2.26	116230985	76794	19.55	1545	1545	1500	2010	1084	1548	1513.32	52.61	0	-14881	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	731	8.80	0.61	12	0.16	172.00	2468.00	2310	20230420	-34.50	1375	20230726	10.04	1829	-17.28	20240112	1457	3.84	20240315	2310	-34.50	20230420	1375	10.04	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
71	20240319	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1507	-41	5	-2.65	103075101	68081	17.33	1545	1545	1500	2010	1084	1548	1513.76	52.61	0	-9914	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	728	8.76	0.61	12	0.14	172.00	2468.00	2310	20230420	-34.76	1375	20230726	9.60	1829	-17.61	20240112	1457	3.43	20240315	2310	-34.76	20230420	1375	9.60	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
72	20240319	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1507	-41	5	-2.65	89796708	59270	15.09	1545	1545	1500	2010	1084	1548	1514.76	52.61	0	-9626	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	728	8.76	0.61	12	0.12	172.00	2468.00	2310	20230420	-34.76	1375	20230726	9.60	1829	-17.61	20240112	1457	3.43	20240315	2310	-34.76	20230420	1375	9.60	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
73	20240319	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1530	-18	5	-1.16	9814254	6389	1.63	1545	1545	1525	2010	1084	1548	1535.11	52.61	0	-2509	1680	1614	1536	1470	1392	1647	1503	242	462	500	1050	1	1	48329564	739	8.90	0.62	12	0.01	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1457	5.01	20240315	2310	-33.77	20230420	1375	11.27	20230726	3.43	N	042110	500	241 억		25423943	N	N	0	N	00	N
74	20240318	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1548	91	2	6.25	591722920	391421	85.16	1465	1602	1458	1894	1020	1457	1511.76	52.28	0	154603	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	748	9.00	0.63	12	0.81	172.00	2468.00	2310	20230420	-32.99	1375	20230726	12.58	1829	-15.36	20240112	1457	6.25	20240315	2310	-32.99	20230420	1375	12.58	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
75	20240318	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	66	2	4.53	456832535	304217	66.19	1465	1528	1458	1894	1020	1457	1501.70	52.28	0	141403	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	736	8.85	0.62	12	0.63	172.00	2468.00	2310	20230420	-34.07	1375	20230726	10.76	1829	-16.73	20240112	1457	4.53	20240315	2310	-34.07	20230420	1375	10.76	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
76	20240318	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1527	70	2	4.80	416279155	277584	60.40	1465	1528	1458	1894	1020	1457	1499.68	52.28	0	138602	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	738	8.88	0.62	12	0.57	172.00	2468.00	2310	20230420	-33.90	1375	20230726	11.05	1829	-16.51	20240112	1457	4.80	20240315	2310	-33.90	20230420	1375	11.05	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
77	20240318	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1526	69	2	4.74	406774354	271348	59.04	1465	1528	1458	1894	1020	1457	1499.12	52.28	0	135194	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	738	8.87	0.62	12	0.56	172.00	2468.00	2310	20230420	-33.94	1375	20230726	10.98	1829	-16.57	20240112	1457	4.74	20240315	2310	-33.94	20230420	1375	10.98	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
78	20240318	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1518	61	2	4.19	371998425	248478	54.06	1465	1525	1458	1894	1020	1457	1497.14	52.28	0	132229	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	734	8.83	0.62	12	0.51	172.00	2468.00	2310	20230420	-34.29	1375	20230726	10.40	1829	-17.00	20240112	1457	4.19	20240315	2310	-34.29	20230420	1375	10.40	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
79	20240318	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1513	56	2	3.84	309825308	207473	45.14	1465	1519	1458	1894	1020	1457	1493.36	52.28	0	101061	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	731	8.80	0.61	12	0.43	172.00	2468.00	2310	20230420	-34.50	1375	20230726	10.04	1829	-17.28	20240112	1457	3.84	20240315	2310	-34.50	20230420	1375	10.04	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
80	20240318	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1513	56	2	3.84	234143275	157144	34.19	1465	1519	1458	1894	1020	1457	1490.03	52.28	0	103357	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	731	8.80	0.61	12	0.33	172.00	2468.00	2310	20230420	-34.50	1375	20230726	10.04	1829	-17.28	20240112	1457	3.84	20240315	2310	-34.50	20230420	1375	10.04	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
81	20240318	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	3	2	0.21	27975709	19156	4.17	1465	1470	1458	1894	1020	1457	1460.45	52.28	0	4460	1527	1491	1474	1438	1421	1483	1430	242	437	500	990	1	1	48329564	706	8.49	0.59	12	0.04	172.00	2468.00	2310	20230420	-36.80	1375	20230726	6.18	1829	-20.17	20240112	1457	0.21	20240315	2310	-36.80	20230420	1375	6.18	20230726	3.31	N	042110	500	241 억		25268854	N	N	0	N	00	N
82	20240315	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	-54	5	-3.57	668203477	454007	132.50	1510	1510	1457	1964	1058	1511	1471.79	52.25	0	16520	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	704	8.47	0.59	12	0.94	172.00	2468.00	2310	20230420	-36.93	1375	20230726	5.96	1829	-20.34	20240112	1457	0.00	20240315	2310	-36.93	20230420	1375	5.96	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
83	20240315	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1469	-42	5	-2.78	580562759	393985	114.98	1510	1510	1460	1964	1058	1511	1473.57	52.25	0	-474	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	710	8.54	0.60	12	0.82	172.00	2468.00	2310	20230420	-36.41	1375	20230726	6.84	1829	-19.68	20240112	1460	0.62	20240315	2310	-36.41	20230420	1375	6.84	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
84	20240315	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-38	5	-2.51	464261959	314583	91.81	1510	1510	1462	1964	1058	1511	1475.80	52.25	0	-7456	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	712	8.56	0.60	12	0.65	172.00	2468.00	2310	20230420	-36.23	1375	20230726	7.13	1829	-19.46	20240112	1462	0.75	20240315	2310	-36.23	20230420	1375	7.13	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
85	20240315	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1475	-36	5	-2.38	332382772	224998	65.66	1510	1510	1465	1964	1058	1511	1477.27	52.25	0	-35430	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	713	8.58	0.60	12	0.47	172.00	2468.00	2310	20230420	-36.15	1375	20230726	7.27	1829	-19.35	20240112	1465	0.68	20240315	2310	-36.15	20230420	1375	7.27	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
86	20240315	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1475	-36	5	-2.38	274008658	185309	54.08	1510	1510	1467	1964	1058	1511	1478.66	52.25	0	-37649	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	713	8.58	0.60	12	0.38	172.00	2468.00	2310	20230420	-36.15	1375	20230726	7.27	1829	-19.35	20240112	1467	0.55	20240315	2310	-36.15	20230420	1375	7.27	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
87	20240315	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	-33	5	-2.18	216245997	146025	42.62	1510	1510	1467	1964	1058	1511	1480.88	52.25	0	-35984	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	714	8.59	0.60	12	0.30	172.00	2468.00	2310	20230420	-36.02	1375	20230726	7.49	1829	-19.19	20240112	1467	0.75	20240315	2310	-36.02	20230420	1375	7.49	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
88	20240315	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	-26	5	-1.72	129288412	86979	25.38	1510	1510	1476	1964	1058	1511	1486.43	52.25	0	-33337	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	718	8.63	0.60	12	0.18	172.00	2468.00	2310	20230420	-35.71	1375	20230726	8.00	1829	-18.81	20240112	1476	0.61	20240315	2310	-35.71	20230420	1375	8.00	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
89	20240315	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-11	5	-0.73	12021182	7997	2.33	1510	1510	1500	1964	1058	1511	1503.21	52.25	0	-1183	1543	1526	1512	1495	1481	1520	1489	242	453	500	1020	1	1	48329564	725	8.72	0.61	12	0.02	172.00	2468.00	2310	20230420	-35.06	1375	20230726	9.09	1829	-17.99	20240112	1498	0.13	20240314	2310	-35.06	20230420	1375	9.09	20230726	3.29	N	042110	500	241 억		25252340	N	N	0	N	00	N
90	20240314	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1511	-21	5	-1.37	517644437	342581	223.12	1522	1529	1498	1991	1073	1532	1511.01	52.18	0	33648	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	730	8.78	0.61	12	0.71	172.00	2468.00	2310	20230420	-34.59	1375	20230726	9.89	1829	-17.39	20240112	1498	0.87	20240314	2310	-34.59	20230420	1375	9.89	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
91	20240314	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1512	-20	5	-1.31	392232329	259096	168.74	1522	1529	1507	1991	1073	1532	1513.85	52.18	0	39004	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	731	8.79	0.61	12	0.54	172.00	2468.00	2310	20230420	-34.55	1375	20230726	9.96	1829	-17.33	20240112	1507	0.33	20240314	2310	-34.55	20230420	1375	9.96	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
92	20240314	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	-25	5	-1.63	302744006	199887	130.18	1522	1529	1507	1991	1073	1532	1514.58	52.18	0	25636	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	728	8.76	0.61	12	0.41	172.00	2468.00	2310	20230420	-34.76	1375	20230726	9.60	1829	-17.61	20240112	1507	0.00	20240314	2310	-34.76	20230420	1375	9.60	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
93	20240314	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	-13	5	-0.85	254999110	168260	109.58	1522	1529	1510	1991	1073	1532	1515.51	52.18	0	23049	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	734	8.83	0.62	12	0.35	172.00	2468.00	2310	20230420	-34.24	1375	20230726	10.47	1829	-16.95	20240112	1510	0.60	20240314	2310	-34.24	20230420	1375	10.47	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
94	20240314	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	-13	5	-0.85	151615053	99905	65.07	1522	1529	1510	1991	1073	1532	1517.59	52.18	0	-1097	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	734	8.83	0.62	12	0.21	172.00	2468.00	2310	20230420	-34.24	1375	20230726	10.47	1829	-16.95	20240112	1510	0.60	20240314	2310	-34.24	20230420	1375	10.47	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
95	20240314	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1514	-18	5	-1.17	139683684	92035	59.94	1522	1529	1510	1991	1073	1532	1517.72	52.18	0	-1597	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	732	8.80	0.61	12	0.19	172.00	2468.00	2310	20230420	-34.46	1375	20230726	10.11	1829	-17.22	20240112	1510	0.26	20240314	2310	-34.46	20230420	1375	10.11	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
96	20240314	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1515	-17	5	-1.11	128145100	84420	54.98	1522	1529	1510	1991	1073	1532	1517.95	52.18	0	-1043	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	732	8.81	0.61	12	0.17	172.00	2468.00	2310	20230420	-34.42	1375	20230726	10.18	1829	-17.17	20240112	1510	0.33	20240314	2310	-34.42	20230420	1375	10.18	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
97	20240314	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	-4	5	-0.26	404301	265	0.17	1522	1529	1522	1991	1073	1532	1525.66	52.18	0	41	1571	1551	1535	1515	1499	1543	1507	242	459	500	1040	1	1	48329564	738	8.88	0.62	12	0.00	172.00	2468.00	2310	20230420	-33.85	1375	20230726	11.13	1829	-16.46	20240112	1519	0.59	20240313	2310	-33.85	20230420	1375	11.13	20230726	3.31	N	042110	500	241 억		25218425	N	N	0	N	00	N
98	20240313	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1532	-20	5	-1.29	234188272	153042	301.62	1554	1555	1519	2015	1087	1552	1530.22	52.23	0	-24336	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	740	8.91	0.62	12	0.32	172.00	2468.00	2310	20230420	-33.68	1375	20230726	11.42	1829	-16.24	20240112	1519	0.86	20240313	2310	-33.68	20230420	1375	11.42	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
99	20240313	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1532	-20	5	-1.29	167845781	109502	215.81	1554	1555	1522	2015	1087	1552	1532.81	52.23	0	-23692	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	740	8.91	0.62	12	0.23	172.00	2468.00	2310	20230420	-33.68	1375	20230726	11.42	1829	-16.24	20240112	1520	0.79	20240308	2310	-33.68	20230420	1375	11.42	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
100	20240313	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-22	5	-1.42	138265021	90117	177.61	1554	1555	1528	2015	1087	1552	1534.28	52.23	0	-18894	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	739	8.90	0.62	12	0.19	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1520	0.66	20240308	2310	-33.77	20230420	1375	11.27	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
101	20240313	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-22	5	-1.42	117661207	76655	151.07	1554	1555	1529	2015	1087	1552	1534.94	52.23	0	-14493	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	739	8.90	0.62	12	0.16	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1520	0.66	20240308	2310	-33.77	20230420	1375	11.27	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
102	20240313	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-22	5	-1.42	85860128	55878	110.13	1554	1555	1530	2015	1087	1552	1536.56	52.23	0	-12875	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	739	8.90	0.62	12	0.12	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1520	0.66	20240308	2310	-33.77	20230420	1375	11.27	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
103	20240313	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	-17	5	-1.10	73351279	47712	94.03	1554	1555	1534	2015	1087	1552	1537.38	52.23	0	-6407	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	742	8.92	0.62	12	0.10	172.00	2468.00	2310	20230420	-33.55	1375	20230726	11.64	1829	-16.07	20240112	1520	0.99	20240308	2310	-33.55	20230420	1375	11.64	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
104	20240313	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	-5	5	-0.32	5648831	3650	7.19	1554	1555	1542	2015	1087	1552	1547.62	52.23	0	-942	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	748	8.99	0.63	12	0.01	172.00	2468.00	2310	20230420	-33.03	1375	20230726	12.51	1829	-15.42	20240112	1520	1.78	20240308	2310	-33.03	20230420	1375	12.51	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
105	20240313	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	0	3	0.00	573334	369	0.73	1554	1555	1552	2015	1087	1552	1553.75	52.23	0	-54	1576	1563	1550	1537	1524	1570	1544	242	463	500	1050	1	1	48329564	750	9.02	0.63	12	0.00	172.00	2468.00	2310	20230420	-32.81	1375	20230726	12.87	1829	-15.14	20240112	1520	2.11	20240308	2310	-32.81	20230420	1375	12.87	20230726	3.32	N	042110	500	241 억		25243030	N	N	0	N	00	N
106	20240312	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	-3	5	-0.19	78211721	50540	105.63	1550	1563	1537	2020	1089	1555	1547.52	52.26	0	-15853	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	750	9.02	0.63	12	0.10	172.00	2468.00	2310	20230420	-32.81	1375	20230726	12.87	1829	-15.14	20240112	1520	2.11	20240308	2310	-32.81	20230420	1375	12.87	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
107	20240312	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	-8	5	-0.51	60395726	39043	81.60	1550	1563	1537	2020	1089	1555	1546.90	52.26	0	-14968	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	748	8.99	0.63	12	0.08	172.00	2468.00	2310	20230420	-33.03	1375	20230726	12.51	1829	-15.42	20240112	1520	1.78	20240308	2310	-33.03	20230420	1375	12.51	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
108	20240312	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1548	-7	5	-0.45	43603127	28156	58.85	1550	1563	1545	2020	1089	1555	1548.63	52.26	0	-13950	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	748	9.00	0.63	12	0.06	172.00	2468.00	2310	20230420	-32.99	1375	20230726	12.58	1829	-15.36	20240112	1520	1.84	20240308	2310	-32.99	20230420	1375	12.58	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
109	20240312	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-5	5	-0.32	35212977	22732	47.51	1550	1563	1545	2020	1089	1555	1549.05	52.26	0	-11239	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	749	9.01	0.63	12	0.05	172.00	2468.00	2310	20230420	-32.90	1375	20230726	12.73	1829	-15.25	20240112	1520	1.97	20240308	2310	-32.90	20230420	1375	12.73	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
110	20240312	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-5	5	-0.32	29514991	19051	39.82	1550	1563	1545	2020	1089	1555	1549.26	52.26	0	-8909	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	749	9.01	0.63	12	0.04	172.00	2468.00	2310	20230420	-32.90	1375	20230726	12.73	1829	-15.25	20240112	1520	1.97	20240308	2310	-32.90	20230420	1375	12.73	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
111	20240312	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	-3	5	-0.19	18403144	11869	24.81	1550	1563	1545	2020	1089	1555	1550.52	52.26	0	-6913	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	750	9.02	0.63	12	0.02	172.00	2468.00	2310	20230420	-32.81	1375	20230726	12.87	1829	-15.14	20240112	1520	2.11	20240308	2310	-32.81	20230420	1375	12.87	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
112	20240312	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1554	-1	5	-0.06	5136403	3304	6.91	1550	1563	1547	2020	1089	1555	1554.60	52.26	0	-1328	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	751	9.03	0.63	12	0.01	172.00	2468.00	2310	20230420	-32.73	1375	20230726	13.02	1829	-15.04	20240112	1520	2.24	20240308	2310	-32.73	20230420	1375	13.02	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
113	20240312	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1561	6	2	0.39	1746859	1127	2.36	1550	1563	1547	2020	1089	1555	1550.01	52.26	0	-438	1583	1569	1554	1540	1525	1576	1547	242	465	500	1050	1	1	48329564	754	9.08	0.63	12	0.00	172.00	2468.00	2310	20230420	-32.42	1375	20230726	13.53	1829	-14.65	20240112	1520	2.70	20240308	2310	-32.42	20230420	1375	13.53	20230726	3.35	N	042110	500	241 억		25258873	N	N	0	N	00	N
114	20240311	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1555	10	2	0.65	74205568	47797	29.93	1544	1568	1539	2005	1082	1545	1552.52	52.29	0	-11772	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	752	9.04	0.63	12	0.10	172.00	2468.00	2310	20230420	-32.68	1375	20230726	13.09	1829	-14.98	20240112	1520	2.30	20240308	2310	-32.68	20230420	1375	13.09	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
115	20240311	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	13	2	0.84	55116373	35495	22.23	1544	1568	1539	2005	1082	1545	1552.79	52.29	0	-10570	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	753	9.06	0.63	12	0.07	172.00	2468.00	2310	20230420	-32.55	1375	20230726	13.31	1829	-14.82	20240112	1520	2.50	20240308	2310	-32.55	20230420	1375	13.31	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
116	20240311	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	14	2	0.91	49089469	31615	19.80	1544	1568	1539	2005	1082	1545	1552.73	52.29	0	-9008	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	753	9.06	0.63	12	0.07	172.00	2468.00	2310	20230420	-32.51	1375	20230726	13.38	1829	-14.76	20240112	1520	2.57	20240308	2310	-32.51	20230420	1375	13.38	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
117	20240311	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	13	2	0.84	43297298	27896	17.47	1544	1568	1539	2005	1082	1545	1552.10	52.29	0	-8005	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	753	9.06	0.63	12	0.06	172.00	2468.00	2310	20230420	-32.55	1375	20230726	13.31	1829	-14.82	20240112	1520	2.50	20240308	2310	-32.55	20230420	1375	13.31	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
118	20240311	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	15	2	0.97	35264519	22735	14.24	1544	1568	1539	2005	1082	1545	1551.11	52.29	0	-4256	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	754	9.07	0.63	12	0.05	172.00	2468.00	2310	20230420	-32.47	1375	20230726	13.45	1829	-14.71	20240112	1520	2.63	20240308	2310	-32.47	20230420	1375	13.45	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
119	20240311	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	20	2	1.29	29697923	19166	12.00	1544	1568	1539	2005	1082	1545	1549.51	52.29	0	-3029	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	756	9.10	0.63	12	0.04	172.00	2468.00	2310	20230420	-32.25	1375	20230726	13.82	1829	-14.43	20240112	1520	2.96	20240308	2310	-32.25	20230420	1375	13.82	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
120	20240311	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	7	2	0.45	19858306	12861	8.05	1544	1552	1539	2005	1082	1545	1544.07	52.29	0	-2235	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	750	9.02	0.63	12	0.03	172.00	2468.00	2310	20230420	-32.81	1375	20230726	12.87	1829	-15.14	20240112	1520	2.11	20240308	2310	-32.81	20230420	1375	12.87	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
121	20240311	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-5	5	-0.32	2629039	1704	1.07	1544	1545	1540	2005	1082	1545	1542.86	52.29	0	-1449	1588	1566	1543	1521	1498	1555	1510	242	460	500	1050	1	1	48329564	744	8.95	0.62	12	0.00	172.00	2468.00	2310	20230420	-33.33	1375	20230726	12.00	1829	-15.80	20240112	1520	1.32	20240308	2310	-33.33	20230420	1375	12.00	20230726	3.39	N	042110	500	241 억		25270606	N	N	0	N	00	N
122	20240308	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1545	-14	5	-0.90	239753153	156488	49.07	1559	1565	1520	2025	1092	1559	1532.08	52.23	0	21382	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	747	8.98	0.63	12	0.32	172.00	2468.00	2310	20230420	-33.12	1375	20230726	12.36	1829	-15.53	20240112	1520	1.64	20240308	2310	-33.12	20230420	1375	12.36	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
123	20240308	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1534	-25	5	-1.60	215167369	140539	44.07	1559	1565	1520	2025	1092	1559	1531.02	52.23	0	15842	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	741	8.92	0.62	12	0.29	172.00	2468.00	2310	20230420	-33.59	1375	20230726	11.56	1829	-16.13	20240112	1520	0.92	20240308	2310	-33.59	20230420	1375	11.56	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
124	20240308	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	-31	5	-1.99	203354348	132823	41.65	1559	1565	1520	2025	1092	1559	1531.02	52.23	0	10503	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	738	8.88	0.62	12	0.27	172.00	2468.00	2310	20230420	-33.85	1375	20230726	11.13	1829	-16.46	20240112	1520	0.53	20240308	2310	-33.85	20230420	1375	11.13	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
125	20240308	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-29	5	-1.86	171007446	111614	35.00	1559	1565	1520	2025	1092	1559	1532.13	52.23	0	9138	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	739	8.90	0.62	12	0.23	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1520	0.66	20240308	2310	-33.77	20230420	1375	11.27	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
126	20240308	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-29	5	-1.86	148703144	97012	30.42	1559	1565	1520	2025	1092	1559	1532.83	52.23	0	9331	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	739	8.90	0.62	12	0.20	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1520	0.66	20240308	2310	-33.77	20230420	1375	11.27	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
127	20240308	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	-24	5	-1.54	138938404	90630	28.42	1559	1565	1520	2025	1092	1559	1533.03	52.23	0	9223	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	742	8.92	0.62	12	0.19	172.00	2468.00	2310	20230420	-33.55	1375	20230726	11.64	1829	-16.07	20240112	1520	0.99	20240308	2310	-33.55	20230420	1375	11.64	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
128	20240308	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-29	5	-1.86	95654549	62379	19.56	1559	1565	1520	2025	1092	1559	1533.44	52.23	0	-4439	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	739	8.90	0.62	12	0.13	172.00	2468.00	2310	20230420	-33.77	1375	20230726	11.27	1829	-16.35	20240112	1520	0.66	20240308	2310	-33.77	20230420	1375	11.27	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
129	20240308	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	6	2	0.38	2029727	1300	0.41	1559	1565	1558	2025	1092	1559	1561.33	52.23	0	-670	1651	1605	1573	1527	1495	1589	1511	242	466	500	1060	1	1	48329564	756	9.10	0.63	12	0.00	172.00	2468.00	2310	20230420	-32.25	1375	20230726	13.82	1829	-14.43	20240112	1541	1.56	20240307	2310	-32.25	20230420	1375	13.82	20230726	3.37	N	042110	500	241 억		25240803	N	N	0	N	00	N
130	20240307	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	-35	5	-2.20	497408865	318897	402.29	1619	1619	1541	2070	1116	1594	1559.78	52.07	0	73266	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	753	9.06	0.63	12	0.66	172.00	2468.00	2310	20230420	-32.51	1375	20230726	13.38	1829	-14.76	20240112	1541	1.17	20240307	2310	-32.51	20230420	1375	13.38	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
131	20240307	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-31	5	-1.94	469473917	300944	379.64	1619	1619	1541	2070	1116	1594	1560.00	52.07	0	72771	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	755	9.09	0.63	12	0.62	172.00	2468.00	2310	20230420	-32.34	1375	20230726	13.67	1829	-14.54	20240112	1541	1.43	20240307	2310	-32.34	20230420	1375	13.67	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
132	20240307	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	-34	5	-2.13	217928896	138834	175.14	1619	1619	1554	2070	1116	1594	1569.71	52.07	0	-8317	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	754	9.07	0.63	12	0.29	172.00	2468.00	2310	20230420	-32.47	1375	20230726	13.45	1829	-14.71	20240112	1554	0.39	20240307	2310	-32.47	20230420	1375	13.45	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
133	20240307	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	-27	5	-1.69	134658061	85439	107.78	1619	1619	1555	2070	1116	1594	1576.07	52.07	0	-12710	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	757	9.11	0.63	12	0.18	172.00	2468.00	2310	20230420	-32.16	1375	20230726	13.96	1829	-14.32	20240112	1555	0.77	20240307	2310	-32.16	20230420	1375	13.96	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
134	20240307	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1570	-24	5	-1.51	102100483	64585	81.47	1619	1619	1569	2070	1116	1594	1580.87	52.07	0	-11214	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	759	9.13	0.64	12	0.13	172.00	2468.00	2310	20230420	-32.03	1375	20230726	14.18	1829	-14.16	20240112	1569	0.06	20240307	2310	-32.03	20230420	1375	14.18	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
135	20240307	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1582	-12	5	-0.75	69892686	44104	55.64	1619	1619	1572	2070	1116	1594	1584.72	52.07	0	-10386	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	765	9.20	0.64	12	0.09	172.00	2468.00	2310	20230420	-31.52	1375	20230726	15.05	1829	-13.50	20240112	1572	0.64	20240307	2310	-31.52	20230420	1375	15.05	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
136	20240307	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-14	5	-0.88	58847484	37112	46.82	1619	1619	1572	2070	1116	1594	1585.67	52.07	0	-9263	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	764	9.19	0.64	12	0.08	172.00	2468.00	2310	20230420	-31.60	1375	20230726	14.91	1829	-13.61	20240112	1572	0.51	20240307	2310	-31.60	20230420	1375	14.91	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
137	20240307	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	16	2	1.00	5800992	3597	4.54	1619	1619	1610	2070	1116	1594	1612.73	52.07	0	-2332	1644	1618	1606	1580	1568	1613	1575	242	476	500	1080	1	1	48329564	778	9.36	0.65	12	0.01	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	1829	-11.97	20240112	1579	1.96	20240229	2310	-30.30	20230420	1375	17.09	20230726	3.37	N	042110	500	241 억		25167540	N	N	0	N	00	N
138	20240306	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-21	5	-1.30	127062173	79271	187.05	1603	1632	1594	2095	1131	1615	1602.88	52.14	0	-30422	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	770	9.27	0.65	12	0.16	172.00	2468.00	2310	20230420	-31.00	1375	20230726	15.93	1829	-12.85	20240112	1579	0.95	20240229	2310	-31.00	20230420	1375	15.93	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
139	20240306	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-16	5	-0.99	97608886	60830	143.54	1603	1632	1598	2095	1131	1615	1604.62	52.14	0	-29220	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	773	9.30	0.65	12	0.13	172.00	2468.00	2310	20230420	-30.78	1375	20230726	16.29	1829	-12.58	20240112	1579	1.27	20240229	2310	-30.78	20230420	1375	16.29	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
140	20240306	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-15	5	-0.93	71878228	44755	105.61	1603	1632	1600	2095	1131	1615	1606.04	52.14	0	-18851	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	773	9.30	0.65	12	0.09	172.00	2468.00	2310	20230420	-30.74	1375	20230726	16.36	1829	-12.52	20240112	1579	1.33	20240229	2310	-30.74	20230420	1375	16.36	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
141	20240306	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-10	5	-0.62	58248323	36243	85.52	1603	1632	1601	2095	1131	1615	1607.16	52.14	0	-11910	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	776	9.33	0.65	12	0.07	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	1829	-12.25	20240112	1579	1.65	20240229	2310	-30.52	20230420	1375	16.73	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
142	20240306	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	-6	5	-0.37	53550006	33310	78.60	1603	1632	1601	2095	1131	1615	1607.63	52.14	0	-11034	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	778	9.35	0.65	12	0.07	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	1829	-12.03	20240112	1579	1.90	20240229	2310	-30.35	20230420	1375	17.02	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
143	20240306	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	-6	5	-0.37	38830882	24129	56.94	1603	1632	1603	2095	1131	1615	1609.30	52.14	0	-8126	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	778	9.35	0.65	12	0.05	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	1829	-12.03	20240112	1579	1.90	20240229	2310	-30.35	20230420	1375	17.02	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
144	20240306	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-2	5	-0.12	18096287	11229	26.50	1603	1632	1603	2095	1131	1615	1611.57	52.14	0	-4494	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	780	9.38	0.65	12	0.02	172.00	2468.00	2310	20230420	-30.17	1375	20230726	17.31	1829	-11.81	20240112	1579	2.15	20240229	2310	-30.17	20230420	1375	17.31	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
145	20240306	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	15	2	0.93	910981	567	1.34	1603	1632	1603	2095	1131	1615	1606.67	52.14	0	-232	1643	1628	1615	1600	1587	1622	1594	242	480	500	1090	1	1	48329564	788	9.48	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	1829	-10.88	20240112	1579	3.23	20240229	2310	-29.44	20230420	1375	18.55	20230726	3.38	N	042110	500	241 억		25197957	N	N	0	N	00	N
146	20240305	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-15	5	-0.92	66427204	41143	75.99	1630	1630	1602	2115	1141	1630	1614.54	52.14	0	-2917	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	781	9.39	0.65	12	0.09	172.00	2468.00	2310	20230420	-30.09	1375	20230726	17.45	1829	-11.70	20240112	1579	2.28	20240229	2310	-30.09	20230420	1375	17.45	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
147	20240305	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-15	5	-0.92	59090071	36594	67.59	1630	1630	1602	2115	1141	1630	1614.75	52.14	0	-1805	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	781	9.39	0.65	12	0.08	172.00	2468.00	2310	20230420	-30.09	1375	20230726	17.45	1829	-11.70	20240112	1579	2.28	20240229	2310	-30.09	20230420	1375	17.45	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
148	20240305	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	-22	5	-1.35	57330575	35505	65.58	1630	1630	1602	2115	1141	1630	1614.72	52.14	0	-973	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	777	9.35	0.65	12	0.07	172.00	2468.00	2310	20230420	-30.39	1375	20230726	16.95	1829	-12.08	20240112	1579	1.84	20240229	2310	-30.39	20230420	1375	16.95	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
149	20240305	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-13	5	-0.80	55471059	34349	63.44	1630	1630	1602	2115	1141	1630	1614.93	52.14	0	-711	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	781	9.40	0.66	12	0.07	172.00	2468.00	2310	20230420	-30.00	1375	20230726	17.60	1829	-11.59	20240112	1579	2.41	20240229	2310	-30.00	20230420	1375	17.60	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
150	20240305	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-11	5	-0.67	35998797	22240	41.08	1630	1630	1612	2115	1141	1630	1618.65	52.14	0	-712	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	782	9.41	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	1829	-11.48	20240112	1579	2.53	20240229	2310	-29.91	20230420	1375	17.75	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
151	20240305	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	-6	5	-0.37	25769523	15903	29.37	1630	1630	1615	2115	1141	1630	1620.42	52.14	0	-695	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	785	9.44	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.70	1375	20230726	18.11	1829	-11.21	20240112	1579	2.85	20240229	2310	-29.70	20230420	1375	18.11	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
152	20240305	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	-8	5	-0.49	18106481	11179	20.65	1630	1630	1615	2115	1141	1630	1619.69	52.14	0	-289	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	784	9.43	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	1829	-11.32	20240112	1579	2.72	20240229	2310	-29.78	20230420	1375	17.96	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
153	20240305	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	-1	5	-0.06	633973	389	0.72	1630	1630	1625	2115	1141	1630	1629.75	52.14	0	-128	1646	1638	1622	1614	1598	1642	1618	242	485	500	1100	1	1	48329564	787	9.47	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	1829	-10.93	20240112	1579	3.17	20240229	2310	-29.48	20230420	1375	18.47	20230726	3.43	N	042110	500	241 억		25200875	N	N	0	N	00	N
154	20240304	160414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1630	21	2	1.31	87644163	54143	53.81	1608	1630	1606	2090	1127	1609	1618.75	52.16	0	-4999	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	788	9.48	0.66	12	0.11	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	1829	-10.88	20240112	1579	3.23	20240229	2310	-29.44	20230420	1375	18.55	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
155	20240304	150412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1623	14	2	0.87	69062104	42726	42.46	1608	1629	1606	2090	1127	1609	1616.40	52.16	0	-5997	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	784	9.44	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	1829	-11.26	20240112	1579	2.79	20240229	2310	-29.74	20230420	1375	18.04	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
156	20240304	140350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1622	13	2	0.81	52551772	32535	32.33	1608	1629	1606	2090	1127	1609	1615.24	52.16	0	-2747	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	784	9.43	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	1829	-11.32	20240112	1579	2.72	20240229	2310	-29.78	20230420	1375	17.96	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
157	20240304	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1622	13	2	0.81	40283068	24948	24.79	1608	1629	1606	2090	1127	1609	1614.68	52.16	0	-2541	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	784	9.43	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	1829	-11.32	20240112	1579	2.72	20240229	2310	-29.78	20230420	1375	17.96	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
158	20240304	120352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1620	11	2	0.68	27415631	16989	16.88	1608	1629	1606	2090	1127	1609	1613.73	52.16	0	-1877	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	783	9.42	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.87	1375	20230726	17.82	1829	-11.43	20240112	1579	2.60	20240229	2310	-29.87	20230420	1375	17.82	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
159	20240304	110407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1628	19	2	1.18	22881286	14185	14.10	1608	1629	1606	2090	1127	1609	1613.06	52.16	0	-894	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	787	9.47	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	1829	-10.99	20240112	1579	3.10	20240229	2310	-29.52	20230420	1375	18.40	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
160	20240304	100407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1609	0	3	0.00	14410361	8957	8.90	1608	1625	1606	2090	1127	1609	1608.84	52.16	0	157	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	778	9.35	0.65	12	0.02	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	1829	-12.03	20240112	1579	1.90	20240229	2310	-30.35	20230420	1375	17.02	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N
161	20240304	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1610	1	2	0.06	2673482	1662	1.65	1608	1610	1608	2090	1127	1609	1608.59	52.16	0	51	1634	1621	1600	1587	1566	1628	1594	242	481	500	1090	1	1	48329564	778	9.36	0.65	12	0.00	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	1829	-11.97	20240112	1579	1.96	20240229	2310	-30.30	20230420	1375	17.09	20230726	3.45	N	042110	500	241 억		25206558	N	N	0	N	00	N