KissMeData/177830/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	160859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3515	20	2	0.57	99839020	28709	95.52	3495	3535	3450	4540	2450	3495	3477.44	0.77	0	-4904	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	502	351.50	0.62	12	0.20	10.00	5688.00	5860	20230921	-40.02	3300	20231031	6.52	3860	-8.94	20240131	3300	6.52	20240305	5860	-40.02	20230921	3300	6.52	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
3	20240329	150901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3465	-30	5	-0.86	85379510	24576	81.76	3495	3535	3450	4540	2450	3495	3474.10	0.77	0	-4310	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	495	346.50	0.61	12	0.17	10.00	5688.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
4	20240329	140857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3470	-25	5	-0.72	79821675	22968	76.41	3495	3535	3450	4540	2450	3495	3475.34	0.77	0	-4157	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	496	347.00	0.61	12	0.16	10.00	5688.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
5	20240329	130843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3460	-35	5	-1.00	67323280	19363	64.42	3495	3535	3450	4540	2450	3495	3476.90	0.77	0	-3583	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	494	346.00	0.61	12	0.14	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
6	20240329	120853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3450	-45	5	-1.29	55469260	15932	53.01	3495	3535	3450	4540	2450	3495	3481.63	0.77	0	-3251	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	493	345.00	0.61	12	0.11	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
7	20240329	110842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	5	2	0.14	25824700	7375	24.54	3495	3535	3485	4540	2450	3495	3501.65	0.77	0	-615	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	500	350.00	0.62	12	0.05	10.00	5688.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
8	20240329	100842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	5	2	0.14	13873325	3959	13.17	3495	3535	3495	4540	2450	3495	3504.25	0.77	0	-450	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	500	350.00	0.62	12	0.03	10.00	5688.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
9	20240329	090843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	0	3	0.00	2705170	774	2.58	3495	3515	3495	4540	2450	3495	3495.05	0.77	0	-39	3538	3516	3493	3471	3448	3527	3482	71	1045	500	2440	5	1	14288753	499	349.50	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.74	N	177830	500	71 억		110584	N	N	0	N	00	N
10	20240328	160849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	10	2	0.29	105073465	30057	64.59	3470	3515	3470	4530	2440	3485	3495.81	0.77	0	902	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	499	349.50	0.61	12	0.21	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
11	20240328	150849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	20	2	0.57	99133825	28359	60.95	3470	3515	3470	4530	2440	3485	3495.67	0.77	0	903	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	501	350.50	0.62	12	0.20	10.00	5688.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
12	20240328	140838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	15	2	0.43	59942775	17179	36.92	3470	3505	3470	4530	2440	3485	3489.31	0.77	0	-952	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	500	350.00	0.62	12	0.12	10.00	5688.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
13	20240328	130838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	5	2	0.14	33762355	9683	20.81	3470	3505	3470	4530	2440	3485	3486.77	0.77	0	-2239	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	499	349.00	0.61	12	0.07	10.00	5688.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
14	20240328	120842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	10	2	0.29	14628825	4195	9.02	3470	3505	3470	4530	2440	3485	3487.21	0.77	0	-1412	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	499	349.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
15	20240328	110844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	10	2	0.29	10315850	2960	6.36	3470	3505	3470	4530	2440	3485	3485.08	0.77	0	-1330	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	499	349.50	0.61	12	0.02	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
16	20240328	100850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	0	3	0.00	6028835	1730	3.72	3470	3505	3470	4530	2440	3485	3484.88	0.77	0	-934	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	498	348.50	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
17	20240328	090856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	20	2	0.57	3546220	1019	2.19	3470	3505	3470	4530	2440	3485	3480.10	0.77	0	-476	3545	3515	3485	3455	3425	3530	3470	71	1045	500	2430	5	1	14288753	501	350.50	0.62	12	0.01	10.00	5688.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.75	N	177830	500	71 억		109682	N	N	0	N	00	N
18	20240327	160852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	-25	5	-0.71	161164505	46232	132.16	3480	3515	3455	4560	2460	3510	3485.99	0.86	0	-12634	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	498	6.83	0.60	12	0.32	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
19	20240327	150854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-30	5	-0.85	143378850	41128	117.57	3480	3515	3455	4560	2460	3510	3486.16	0.86	0	-11494	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	497	6.82	0.59	12	0.29	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
20	20240327	140853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-30	5	-0.85	67651990	19480	55.69	3480	3515	3455	4560	2460	3510	3472.89	0.86	0	-1964	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	497	6.82	0.59	12	0.14	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
21	20240327	130852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-20	5	-0.57	32205010	9253	26.45	3480	3515	3470	4560	2460	3510	3480.49	0.86	0	-596	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.06	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
22	20240327	120853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-20	5	-0.57	15647615	4487	12.83	3480	3515	3475	4560	2460	3510	3487.32	0.86	0	-548	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.03	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
23	20240327	110850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	-5	5	-0.14	12133025	3477	9.94	3480	3515	3480	4560	2460	3510	3489.51	0.86	0	-480	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	501	6.87	0.60	12	0.02	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
24	20240327	100847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	-25	5	-0.71	10243500	2936	8.39	3480	3515	3480	4560	2460	3510	3488.93	0.86	0	-267	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	498	6.83	0.60	12	0.02	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
25	20240327	090853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-30	5	-0.85	2656380	763	2.18	3480	3495	3480	4560	2460	3510	3481.49	0.86	0	-88	3560	3535	3505	3480	3450	3547	3492	71	1050	500	2450	5	1	14288753	497	6.82	0.59	12	0.01	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.84	N	177830	500	71 억		122301	N	N	0	N	00	N
26	20240326	160747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	5	2	0.14	113745760	32513	67.88	3505	3530	3475	4555	2455	3505	3498.47	0.88	0	-3818	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	502	6.88	0.60	12	0.23	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
27	20240326	150841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	0	3	0.00	107387820	30698	64.09	3505	3530	3475	4555	2455	3505	3498.20	0.88	0	-3563	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	501	6.87	0.60	12	0.21	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
28	20240326	140838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	-10	5	-0.29	68356490	19557	40.83	3505	3530	3475	4555	2455	3505	3495.24	0.88	0	-1664	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	499	6.85	0.60	12	0.14	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
29	20240326	130835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	-10	5	-0.29	57093725	16329	34.09	3505	3530	3475	4555	2455	3505	3496.46	0.88	0	-1657	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	499	6.85	0.60	12	0.11	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
30	20240326	120835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-15	5	-0.43	53460590	15287	31.91	3505	3530	3475	4555	2455	3505	3497.13	0.88	0	-1650	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.11	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
31	20240326	110831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	5	2	0.14	29830345	8528	17.80	3505	3530	3475	4555	2455	3505	3497.93	0.88	0	-1079	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	502	6.88	0.60	12	0.06	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
32	20240326	100841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	-5	5	-0.14	25450215	7274	15.19	3505	3530	3475	4555	2455	3505	3498.79	0.88	0	-1057	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	500	6.86	0.60	12	0.05	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
33	20240326	090840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	25	2	0.71	3039060	866	1.81	3505	3530	3505	4555	2455	3505	3509.31	0.88	0	-1	3571	3537	3496	3462	3421	3555	3480	71	1050	500	2450	5	1	14288753	504	6.92	0.60	12	0.01	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3860	-8.55	20240131	3300	6.97	20240305	5860	-39.76	20230921	3300	6.97	20231031	4.90	N	177830	500	71 억		126118	N	N	0	N	00	N
34	20240325	160909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	15	2	0.43	166836875	47874	61.66	3455	3530	3455	4535	2445	3490	3484.91	0.88	0	1083	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	501	6.87	0.60	12	0.34	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
35	20240325	150912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-10	5	-0.29	160625615	46099	59.38	3455	3530	3455	4535	2445	3490	3484.36	0.88	0	945	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	497	6.82	0.59	12	0.32	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
36	20240325	140909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	10	2	0.29	112591835	32355	41.67	3455	3530	3455	4535	2445	3490	3479.89	0.88	0	734	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	500	6.86	0.60	12	0.23	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
37	20240325	130910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	-5	5	-0.14	63700970	18348	23.63	3455	3530	3455	4535	2445	3490	3471.82	0.88	0	282	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	498	6.83	0.60	12	0.13	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
38	20240325	120913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	-5	5	-0.14	56927690	16402	21.13	3455	3530	3455	4535	2445	3490	3470.78	0.88	0	220	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	498	6.83	0.60	12	0.11	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
39	20240325	110911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-10	5	-0.29	44352805	12776	16.46	3455	3530	3455	4535	2445	3490	3471.57	0.88	0	220	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	497	6.82	0.59	12	0.09	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
40	20240325	100911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	20	2	0.57	40368475	11634	14.98	3455	3530	3455	4535	2445	3490	3469.87	0.88	0	492	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	502	6.88	0.60	12	0.08	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
41	20240325	090914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3475	-15	5	-0.43	19370830	5605	7.22	3455	3480	3455	4535	2445	3490	3455.99	0.88	0	718	3543	3516	3473	3446	3403	3530	3460	71	1045	500	2440	5	1	14288753	497	6.81	0.59	12	0.04	510.00	5856.00	5860	20230921	-40.70	3300	20231031	5.30	3860	-9.97	20240131	3300	5.30	20240305	5860	-40.70	20230921	3300	5.30	20231031	4.90	N	177830	500	71 억		125035	N	N	0	N	00	N
42	20240322	160913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	5	2	0.14	269142380	77635	142.50	3485	3500	3430	4530	2440	3485	3466.77	0.80	0	9682	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	499	6.84	0.60	12	0.54	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
43	20240322	150913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	5	2	0.14	265975770	76726	140.83	3485	3500	3430	4530	2440	3485	3466.57	0.80	0	9853	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	499	6.84	0.60	12	0.54	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
44	20240322	140903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-5	5	-0.14	208362605	60199	110.50	3485	3500	3430	4530	2440	3485	3461.23	0.80	0	9058	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	497	6.82	0.59	12	0.42	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
45	20240322	130908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3460	-25	5	-0.72	169494615	49033	90.00	3485	3500	3430	4530	2440	3485	3456.75	0.80	0	7984	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	494	6.78	0.59	12	0.34	510.00	5856.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
46	20240322	120904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3455	-30	5	-0.86	164665960	47638	87.44	3485	3500	3430	4530	2440	3485	3456.61	0.80	0	7882	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	494	6.77	0.59	12	0.33	510.00	5856.00	5860	20230921	-41.04	3300	20231031	4.70	3860	-10.49	20240131	3300	4.70	20240305	5860	-41.04	20230921	3300	4.70	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
47	20240322	110912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3465	-20	5	-0.57	153822825	44504	81.69	3485	3500	3430	4530	2440	3485	3456.38	0.80	0	7126	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	495	6.79	0.59	12	0.31	510.00	5856.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
48	20240322	100904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3455	-30	5	-0.86	72113995	20814	38.20	3485	3500	3450	4530	2440	3485	3464.69	0.80	0	-2027	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	494	6.77	0.59	12	0.15	510.00	5856.00	5860	20230921	-41.04	3300	20231031	4.70	3860	-10.49	20240131	3300	4.70	20240305	5860	-41.04	20230921	3300	4.70	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
49	20240322	090903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3470	-15	5	-0.43	19339950	5556	10.20	3485	3500	3450	4530	2440	3485	3480.91	0.80	0	-1909	3545	3515	3480	3450	3415	3497	3432	71	1045	500	2430	5	1	14288753	496	6.80	0.59	12	0.04	510.00	5856.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	4.98	N	177830	500	71 억		114203	N	N	0	N	00	N
50	20240321	160909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	-20	5	-0.57	188449685	54028	107.76	3505	3510	3445	4555	2455	3505	3488.00	0.82	0	-2475	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	498	6.83	0.60	12	0.38	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
51	20240321	150905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	0	3	0.00	180283670	51685	103.09	3505	3510	3445	4555	2455	3505	3488.12	0.82	0	-2132	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	501	6.87	0.60	12	0.36	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
52	20240321	140905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-15	5	-0.43	135429415	38850	77.49	3505	3510	3445	4555	2455	3505	3485.96	0.82	0	-2105	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.27	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
53	20240321	130853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-15	5	-0.43	89688270	25749	51.36	3505	3510	3445	4555	2455	3505	3483.17	0.82	0	-698	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.18	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
54	20240321	120907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-15	5	-0.43	84717730	24321	48.51	3505	3510	3445	4555	2455	3505	3483.32	0.82	0	-707	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.17	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
55	20240321	110903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-15	5	-0.43	79887570	22939	45.75	3505	3510	3445	4555	2455	3505	3482.61	0.82	0	-487	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	499	6.84	0.60	12	0.16	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
56	20240321	100908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3465	-40	5	-1.14	65353285	18776	37.45	3505	3510	3445	4555	2455	3505	3480.68	0.82	0	1017	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	495	6.79	0.59	12	0.13	510.00	5856.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
57	20240321	090910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3500	-5	5	-0.14	6673815	1905	3.80	3505	3505	3495	4555	2455	3505	3503.31	0.82	0	-427	3561	3532	3496	3467	3431	3515	3450	71	1050	500	2450	5	1	14288753	500	6.86	0.60	12	0.01	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.99	N	177830	500	71 억		116678	N	N	0	N	00	N
58	20240320	160857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	25	2	0.72	170801970	49062	36.79	3515	3525	3460	4520	2440	3480	3481.35	0.83	0	-1369	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	501	6.87	0.60	12	0.34	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
59	20240320	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	5	2	0.14	150776170	43336	32.50	3515	3525	3460	4520	2440	3480	3479.24	0.83	0	-1369	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	498	6.83	0.60	12	0.30	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
60	20240320	140903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	10	2	0.29	134555225	38686	29.01	3515	3525	3460	4520	2440	3480	3478.14	0.83	0	-1366	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	499	6.84	0.60	12	0.27	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
61	20240320	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3470	-10	5	-0.29	118657490	34101	25.57	3515	3525	3460	4520	2440	3480	3479.59	0.83	0	-1216	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	496	6.80	0.59	12	0.24	510.00	5856.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
62	20240320	120857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	0	3	0.00	67736470	19436	14.58	3515	3525	3460	4520	2440	3480	3485.10	0.83	0	-1216	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	497	6.82	0.59	12	0.14	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
63	20240320	110858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	0	3	0.00	41990595	12048	9.04	3515	3525	3460	4520	2440	3480	3485.28	0.83	0	-509	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	497	6.82	0.59	12	0.08	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
64	20240320	100854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3485	5	2	0.14	28902455	8278	6.21	3515	3525	3460	4520	2440	3480	3491.48	0.83	0	-641	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	498	6.83	0.60	12	0.06	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
65	20240320	090857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	30	2	0.86	3473410	988	0.74	3515	3525	3510	4520	2440	3480	3515.60	0.83	0	-65	3660	3570	3515	3425	3370	3542	3397	71	1040	500	2430	5	1	14288753	502	6.88	0.60	12	0.01	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	5.08	N	177830	500	71 억		117989	N	N	0	N	00	N
66	20240319	160848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3480	-80	5	-2.25	465832635	133228	23.44	3560	3605	3460	4625	2495	3560	3496.51	0.68	0	20447	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	497	6.82	0.59	12	0.93	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
67	20240319	150859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-70	5	-1.97	447834585	128062	22.53	3560	3605	3460	4625	2495	3560	3497.01	0.68	0	20471	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	499	6.84	0.60	12	0.90	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
68	20240319	140857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	-70	5	-1.97	418692945	119701	21.06	3560	3605	3460	4625	2495	3560	3497.82	0.68	0	19866	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	499	6.84	0.60	12	0.84	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3860	-9.59	20240131	3300	5.76	20240305	5860	-40.44	20230921	3300	5.76	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
69	20240319	130827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3475	-85	5	-2.39	409847795	117160	20.61	3560	3605	3460	4625	2495	3560	3498.19	0.68	0	19852	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	497	6.81	0.59	12	0.82	510.00	5856.00	5860	20230921	-40.70	3300	20231031	5.30	3860	-9.97	20240131	3300	5.30	20240305	5860	-40.70	20230921	3300	5.30	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
70	20240319	120852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	-65	5	-1.83	291168285	82994	14.60	3560	3605	3470	4625	2495	3560	3508.31	0.68	0	19843	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	499	6.85	0.60	12	0.58	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
71	20240319	110853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	-65	5	-1.83	217252120	61896	10.89	3560	3605	3470	4625	2495	3560	3509.95	0.68	0	17869	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	499	6.85	0.60	12	0.43	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
72	20240319	100856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3505	-55	5	-1.54	174857740	49800	8.76	3560	3605	3470	4625	2495	3560	3511.20	0.68	0	16903	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	501	6.87	0.60	12	0.35	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
73	20240319	090856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	-20	5	-0.56	37065110	10447	1.84	3560	3605	3535	4625	2495	3560	3547.92	0.68	0	936	3830	3695	3615	3480	3400	3762	3547	71	1065	500	2490	5	1	14288753	506	6.94	0.60	12	0.07	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3860	-8.29	20240131	3300	7.27	20240305	5860	-39.59	20230921	3300	7.27	20231031	5.09	N	177830	500	71 억		97610	N	N	0	N	00	N
74	20240318	160850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	0	3	0.00	2059399125	562205	1299.48	3535	3750	3535	4625	2495	3560	3663.37	0.68	0	6003	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	509	6.98	0.61	12	3.93	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3300	7.88	20240305	5860	-39.25	20230921	3300	7.88	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
75	20240318	150850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3585	25	2	0.70	1939050665	528494	1221.56	3535	3750	3535	4625	2495	3560	3669.01	0.68	0	7131	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	512	7.03	0.61	12	3.70	510.00	5856.00	5860	20230921	-38.82	3300	20231031	8.64	3860	-7.12	20240131	3300	8.64	20240305	5860	-38.82	20230921	3300	8.64	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
76	20240318	140850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3625	65	2	1.83	1648707860	447970	1035.43	3535	3750	3535	4625	2495	3560	3680.40	0.68	0	3098	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	518	7.11	0.62	12	3.14	510.00	5856.00	5860	20230921	-38.14	3300	20231031	9.85	3860	-6.09	20240131	3300	9.85	20240305	5860	-38.14	20230921	3300	9.85	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
77	20240318	130850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	10	2	0.28	139396665	39163	90.52	3535	3585	3535	4625	2495	3560	3559.40	0.68	0	-597	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	510	7.00	0.61	12	0.27	510.00	5856.00	5860	20230921	-39.08	3300	20231031	8.18	3860	-7.51	20240131	3300	8.18	20240305	5860	-39.08	20230921	3300	8.18	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
78	20240318	120843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	10	2	0.28	61450015	17260	39.89	3535	3585	3535	4625	2495	3560	3560.26	0.68	0	-1195	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	510	7.00	0.61	12	0.12	510.00	5856.00	5860	20230921	-39.08	3300	20231031	8.18	3860	-7.51	20240131	3300	8.18	20240305	5860	-39.08	20230921	3300	8.18	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
79	20240318	110852	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	5	2	0.14	44478140	12497	28.89	3535	3585	3535	4625	2495	3560	3559.11	0.68	0	-1013	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	509	6.99	0.61	12	0.09	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3300	8.03	20240305	5860	-39.16	20230921	3300	8.03	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
80	20240318	100850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	-5	5	-0.14	25225505	7082	16.37	3535	3585	3535	4625	2495	3560	3561.92	0.68	0	-640	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	508	6.97	0.61	12	0.05	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3300	7.73	20240305	5860	-39.33	20230921	3300	7.73	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
81	20240318	090849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	15	2	0.42	7082400	1981	4.58	3535	3585	3535	4625	2495	3560	3575.16	0.68	0	-22	3600	3580	3555	3535	3510	3590	3545	71	1065	500	2490	5	1	14288753	511	7.01	0.61	12	0.01	510.00	5856.00	5860	20230921	-38.99	3300	20231031	8.33	3860	-7.38	20240131	3300	8.33	20240305	5860	-38.99	20230921	3300	8.33	20231031	5.16	N	177830	500	71 억		96623	N	N	0	N	00	N
82	20240315	160841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	30	2	0.85	153732190	43263	134.17	3530	3575	3530	4585	2475	3530	3553.43	0.69	0	-2199	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	509	6.98	0.61	12	0.30	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3300	7.88	20240305	5860	-39.25	20230921	3300	7.88	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
83	20240315	150810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	30	2	0.85	144506560	40665	126.11	3530	3575	3530	4585	2475	3530	3553.59	0.69	0	-2446	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	509	6.98	0.61	12	0.28	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3300	7.88	20240305	5860	-39.25	20230921	3300	7.88	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
84	20240315	140756	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	25	2	0.71	106242545	29880	92.67	3530	3575	3530	4585	2475	3530	3555.64	0.69	0	-2867	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	508	6.97	0.61	12	0.21	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3300	7.73	20240305	5860	-39.33	20230921	3300	7.73	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
85	20240315	130842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	35	2	0.99	90107690	25333	78.56	3530	3575	3530	4585	2475	3530	3556.93	0.69	0	-2992	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	509	6.99	0.61	12	0.18	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3300	8.03	20240305	5860	-39.16	20230921	3300	8.03	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
86	20240315	120841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	35	2	0.99	71976805	20230	62.74	3530	3575	3530	4585	2475	3530	3557.92	0.69	0	-3006	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	509	6.99	0.61	12	0.14	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3300	8.03	20240305	5860	-39.16	20230921	3300	8.03	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
87	20240315	110838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	30	2	0.85	45062095	12680	39.32	3530	3570	3530	4585	2475	3530	3553.79	0.69	0	-2582	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	509	6.98	0.61	12	0.09	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3300	7.88	20240305	5860	-39.25	20230921	3300	7.88	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
88	20240315	100840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	30	2	0.85	29606705	8336	25.85	3530	3570	3530	4585	2475	3530	3551.67	0.69	0	-1640	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	509	6.98	0.61	12	0.06	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3300	7.88	20240305	5860	-39.25	20230921	3300	7.88	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
89	20240315	090846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	10	2	0.28	2525395	714	2.21	3530	3545	3530	4585	2475	3530	3536.97	0.69	0	-194	3606	3567	3521	3482	3436	3545	3460	71	1055	500	2470	5	1	14288753	506	6.94	0.60	12	0.00	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3860	-8.29	20240131	3300	7.27	20240305	5860	-39.59	20230921	3300	7.27	20231031	5.44	N	177830	500	71 억		98822	N	N	0	N	00	N
90	20240314	160833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	-10	5	-0.28	113843315	32236	13.43	3540	3560	3475	4600	2480	3540	3531.57	0.72	0	-4078	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	504	6.92	0.60	12	0.23	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3860	-8.55	20240131	3300	6.97	20240305	5860	-39.76	20230921	3300	6.97	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
91	20240314	150835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	5	2	0.14	76441915	21642	9.02	3540	3560	3475	4600	2480	3540	3532.11	0.72	0	-3678	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	507	6.95	0.61	12	0.15	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3860	-8.16	20240131	3300	7.42	20240305	5860	-39.51	20230921	3300	7.42	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
92	20240314	140836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	5	2	0.14	52641570	14924	6.22	3540	3560	3475	4600	2480	3540	3527.31	0.72	0	-2687	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	507	6.95	0.61	12	0.10	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3860	-8.16	20240131	3300	7.42	20240305	5860	-39.51	20230921	3300	7.42	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
93	20240314	130832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	5	2	0.14	45350555	12866	5.36	3540	3560	3475	4600	2480	3540	3524.84	0.72	0	-2305	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	507	6.95	0.61	12	0.09	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3860	-8.16	20240131	3300	7.42	20240305	5860	-39.51	20230921	3300	7.42	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
94	20240314	120833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	0	3	0.00	33487660	9511	3.96	3540	3560	3475	4600	2480	3540	3520.94	0.72	0	-2024	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	506	6.94	0.60	12	0.07	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3860	-8.29	20240131	3300	7.27	20240305	5860	-39.59	20230921	3300	7.27	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
95	20240314	110834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	-30	5	-0.85	25757535	7316	3.05	3540	3560	3475	4600	2480	3540	3520.71	0.72	0	-1707	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	502	6.88	0.60	12	0.05	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
96	20240314	100840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3515	-25	5	-0.71	15521005	4401	1.83	3540	3560	3475	4600	2480	3540	3526.70	0.72	0	-626	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	502	6.89	0.60	12	0.03	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3860	-8.94	20240131	3300	6.52	20240305	5860	-40.02	20230921	3300	6.52	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
97	20240314	090836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	-10	5	-0.28	5963330	1696	0.71	3540	3545	3475	4600	2480	3540	3516.11	0.72	0	-13	3653	3596	3558	3501	3463	3577	3482	71	1060	500	2470	5	1	14288753	504	6.92	0.60	12	0.01	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3860	-8.55	20240131	3300	6.97	20240305	5860	-39.76	20230921	3300	6.97	20231031	5.63	N	177830	500	71 억		103309	N	N	0	N	00	N
98	20240313	160824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	20	2	0.57	852791580	239417	306.47	3560	3615	3520	4575	2465	3520	3561.96	0.54	0	26014	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	506	6.94	0.60	12	1.68	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3860	-8.29	20240131	3300	7.27	20240305	5860	-39.59	20230921	3300	7.27	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
99	20240313	150827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	55	2	1.56	765895145	214886	275.07	3560	3615	3520	4575	2465	3520	3564.20	0.54	0	26495	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	511	7.01	0.61	12	1.50	510.00	5856.00	5860	20230921	-38.99	3300	20231031	8.33	3860	-7.38	20240131	3300	8.33	20240305	5860	-38.99	20230921	3300	8.33	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
100	20240313	140829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	35	2	0.99	651919115	182920	234.15	3560	3615	3520	4575	2465	3520	3563.97	0.54	0	20429	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	508	6.97	0.61	12	1.28	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3300	7.73	20240305	5860	-39.33	20230921	3300	7.73	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
101	20240313	130833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	45	2	1.28	625389505	175466	224.61	3560	3615	3520	4575	2465	3520	3564.18	0.54	0	19653	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	509	6.99	0.61	12	1.23	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3300	8.03	20240305	5860	-39.16	20230921	3300	8.03	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
102	20240313	120828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	45	2	1.28	616403035	172943	221.38	3560	3615	3520	4575	2465	3520	3564.21	0.54	0	19683	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	509	6.99	0.61	12	1.21	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3300	8.03	20240305	5860	-39.16	20230921	3300	8.03	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
103	20240313	110826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	35	2	0.99	583705705	163768	209.63	3560	3615	3520	4575	2465	3520	3564.24	0.54	0	19798	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	508	6.97	0.61	12	1.15	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3300	7.73	20240305	5860	-39.33	20230921	3300	7.73	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
104	20240313	100822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	75	2	2.13	468520825	131450	168.26	3560	3615	3520	4575	2465	3520	3564.27	0.54	0	17784	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	514	7.05	0.61	12	0.92	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3300	8.94	20240305	5860	-38.65	20230921	3300	8.94	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
105	20240313	090829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	25	2	0.71	109998825	31035	39.73	3560	3560	3520	4575	2465	3520	3544.39	0.54	0	1780	3623	3571	3468	3416	3313	3597	3442	71	1055	500	2460	5	1	14288753	507	6.95	0.61	12	0.22	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3860	-8.16	20240131	3300	7.42	20240305	5860	-39.51	20230921	3300	7.42	20231031	5.68	N	177830	500	71 억		77253	N	N	0	N	00	N
106	20240312	160816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	100	2	2.92	266056420	77163	257.34	3420	3520	3365	4445	2395	3420	3439.25	0.53	0	1058	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	503	6.90	0.60	12	0.54	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3300	6.67	20240305	5860	-39.93	20230921	3300	6.67	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
107	20240312	150816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3510	90	2	2.63	192613655	56217	187.48	3420	3520	3365	4445	2395	3420	3426.25	0.53	0	-4317	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	502	6.88	0.60	12	0.39	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
108	20240312	140807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3405	-15	5	-0.44	90054630	26511	88.41	3420	3420	3365	4445	2395	3420	3396.88	0.53	0	-3025	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	487	6.68	0.58	12	0.19	510.00	5856.00	5860	20230921	-41.89	3300	20231031	3.18	3860	-11.79	20240131	3300	3.18	20240305	5860	-41.89	20230921	3300	3.18	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
109	20240312	130736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3405	-15	5	-0.44	43410885	12751	42.52	3420	3420	3385	4445	2395	3420	3404.51	0.53	0	-3022	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	487	6.68	0.58	12	0.09	510.00	5856.00	5860	20230921	-41.89	3300	20231031	3.18	3860	-11.79	20240131	3300	3.18	20240305	5860	-41.89	20230921	3300	3.18	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
110	20240312	120817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	-20	5	-0.58	32840855	9643	32.16	3420	3420	3385	4445	2395	3420	3405.67	0.53	0	-1509	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	486	6.67	0.58	12	0.07	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3300	3.03	20240305	5860	-41.98	20230921	3300	3.03	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
111	20240312	110817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3400	-20	5	-0.58	29970560	8798	29.34	3420	3420	3385	4445	2395	3420	3406.52	0.53	0	-1456	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	486	6.67	0.58	12	0.06	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3300	3.03	20240305	5860	-41.98	20230921	3300	3.03	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
112	20240312	100817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3415	-5	5	-0.15	24914385	7311	24.38	3420	3420	3385	4445	2395	3420	3407.79	0.53	0	-1525	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	488	6.70	0.58	12	0.05	510.00	5856.00	5860	20230921	-41.72	3300	20231031	3.48	3860	-11.53	20240131	3300	3.48	20240305	5860	-41.72	20230921	3300	3.48	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
113	20240312	090816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3415	-5	5	-0.15	4687705	1371	4.57	3420	3420	3385	4445	2395	3420	3419.19	0.53	0	-337	3480	3450	3420	3390	3360	3450	3390	71	1025	500	2390	5	1	14288753	488	6.70	0.58	12	0.01	510.00	5856.00	5860	20230921	-41.72	3300	20231031	3.48	3860	-11.53	20240131	3300	3.48	20240305	5860	-41.72	20230921	3300	3.48	20231031	5.72	N	177830	500	71 억		75927	N	N	0	N	00	N
114	20240311	160814	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3420	0	3	0.00	102577575	29983	66.43	3420	3450	3390	4445	2395	3420	3421.19	0.56	0	-4081	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	489	6.71	0.58	12	0.21	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3300	3.64	20240305	5860	-41.64	20230921	3300	3.64	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
115	20240311	150811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3440	20	2	0.58	90771335	26535	58.79	3420	3450	3390	4445	2395	3420	3420.82	0.56	0	-3621	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	492	6.75	0.59	12	0.19	510.00	5856.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
116	20240311	140810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3450	30	2	0.88	78940770	23089	51.15	3420	3450	3390	4445	2395	3420	3418.98	0.56	0	-2975	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	493	6.76	0.59	12	0.16	510.00	5856.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
117	20240311	130811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3410	-10	5	-0.29	63641140	18610	41.23	3420	3450	3390	4445	2395	3420	3419.73	0.56	0	-2880	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	487	6.69	0.58	12	0.13	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3300	3.33	20240305	5860	-41.81	20230921	3300	3.33	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
118	20240311	120813	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3405	-15	5	-0.44	62932885	18402	40.77	3420	3450	3390	4445	2395	3420	3419.89	0.56	0	-2880	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	487	6.68	0.58	12	0.13	510.00	5856.00	5860	20230921	-41.89	3300	20231031	3.18	3860	-11.79	20240131	3300	3.18	20240305	5860	-41.89	20230921	3300	3.18	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
119	20240311	110809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3430	10	2	0.29	55283570	16156	35.79	3420	3450	3390	4445	2395	3420	3421.86	0.56	0	-2891	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	490	6.73	0.59	12	0.11	510.00	5856.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3300	3.94	20240305	5860	-41.47	20230921	3300	3.94	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
120	20240311	100800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3430	10	2	0.29	35881480	10526	23.32	3420	3430	3390	4445	2395	3420	3408.84	0.56	0	-944	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	490	6.73	0.59	12	0.07	510.00	5856.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3300	3.94	20240305	5860	-41.47	20230921	3300	3.94	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
121	20240311	090805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3410	-10	5	-0.29	1281825	375	0.83	3420	3420	3410	4445	2395	3420	3418.20	0.56	0	-66	3500	3460	3390	3350	3280	3480	3370	71	1025	500	2390	5	1	14288753	487	6.69	0.58	12	0.00	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3300	3.33	20240305	5860	-41.81	20230921	3300	3.33	20231031	5.76	N	177830	500	71 억		80008	N	N	0	N	00	N
122	20240308	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	25	2	0.74	152620195	45126	204.44	3390	3430	3320	4410	2380	3395	3382.09	0.54	0	2264	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	489	6.71	0.58	12	0.32	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3300	3.64	20240305	5860	-41.64	20230921	3300	3.64	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
123	20240308	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	15	2	0.44	135844335	40216	182.20	3390	3420	3320	4410	2380	3395	3377.87	0.54	0	2277	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	487	6.69	0.58	12	0.28	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3300	3.33	20240305	5860	-41.81	20230921	3300	3.33	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
124	20240308	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-15	5	-0.44	98144700	29120	131.93	3390	3400	3320	4410	2380	3395	3370.35	0.54	0	-733	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	483	6.63	0.58	12	0.20	510.00	5856.00	5860	20230921	-42.32	3300	20231031	2.42	3860	-12.44	20240131	3300	2.42	20240305	5860	-42.32	20230921	3300	2.42	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
125	20240308	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-10	5	-0.29	85469370	25374	114.95	3390	3400	3320	4410	2380	3395	3368.38	0.54	0	-645	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	484	6.64	0.58	12	0.18	510.00	5856.00	5860	20230921	-42.24	3300	20231031	2.58	3860	-12.31	20240131	3300	2.58	20240305	5860	-42.24	20230921	3300	2.58	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
126	20240308	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-10	5	-0.29	75602745	22459	101.75	3390	3400	3320	4410	2380	3395	3366.26	0.54	0	-644	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	484	6.64	0.58	12	0.16	510.00	5856.00	5860	20230921	-42.24	3300	20231031	2.58	3860	-12.31	20240131	3300	2.58	20240305	5860	-42.24	20230921	3300	2.58	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
127	20240308	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-15	5	-0.44	70720400	21010	95.18	3390	3400	3320	4410	2380	3395	3366.04	0.54	0	-270	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	483	6.63	0.58	12	0.15	510.00	5856.00	5860	20230921	-42.32	3300	20231031	2.42	3860	-12.44	20240131	3300	2.42	20240305	5860	-42.32	20230921	3300	2.42	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
128	20240308	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-40	5	-1.18	50773090	15120	68.50	3390	3400	3320	4410	2380	3395	3358.01	0.54	0	1482	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	479	6.58	0.57	12	0.11	510.00	5856.00	5860	20230921	-42.75	3300	20231031	1.67	3860	-13.08	20240131	3300	1.67	20240305	5860	-42.75	20230921	3300	1.67	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
129	20240308	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	5	2	0.15	7673435	2261	10.24	3390	3400	3370	4410	2380	3395	3393.82	0.54	0	-36	3458	3426	3363	3331	3268	3442	3347	71	1015	500	2370	5	1	14288753	486	6.67	0.58	12	0.02	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3300	3.03	20240305	5860	-41.98	20230921	3300	3.03	20231031	5.71	N	177830	500	71 억		77744	N	N	0	N	00	N
130	20240307	160759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3395	70	2	2.11	71505175	21521	73.29	3325	3395	3300	4320	2330	3325	3322.07	0.58	0	-5129	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	485	6.66	0.58	12	0.15	510.00	5856.00	5860	20230921	-42.06	3300	20240307	2.88	3860	-12.05	20240131	3300	2.88	20240307	5860	-42.06	20230921	3300	2.88	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
131	20240307	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3330	5	2	0.15	59086465	17849	60.78	3325	3345	3300	4320	2330	3325	3310.35	0.58	0	-5020	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	476	6.53	0.57	12	0.12	510.00	5856.00	5860	20230921	-43.17	3300	20240307	0.91	3860	-13.73	20240131	3300	0.91	20240307	5860	-43.17	20230921	3300	0.91	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
132	20240307	140748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3325	0	3	0.00	53725270	16234	55.28	3325	3345	3300	4320	2330	3325	3309.43	0.58	0	-5016	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	475	6.52	0.57	12	0.11	510.00	5856.00	5860	20230921	-43.26	3300	20240307	0.76	3860	-13.86	20240131	3300	0.76	20240307	5860	-43.26	20230921	3300	0.76	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
133	20240307	130751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	-15	5	-0.45	52136135	15755	53.65	3325	3345	3300	4320	2330	3325	3309.18	0.58	0	-5016	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	473	6.49	0.57	12	0.11	510.00	5856.00	5860	20230921	-43.52	3300	20240307	0.30	3860	-14.25	20240131	3300	0.30	20240307	5860	-43.52	20230921	3300	0.30	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
134	20240307	120753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3305	-20	5	-0.60	49108515	14840	50.54	3325	3345	3300	4320	2330	3325	3309.20	0.58	0	-4769	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	472	6.48	0.56	12	0.10	510.00	5856.00	5860	20230921	-43.60	3300	20240307	0.15	3860	-14.38	20240131	3300	0.15	20240307	5860	-43.60	20230921	3300	0.15	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
135	20240307	110759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3305	-20	5	-0.60	31575930	9539	32.48	3325	3345	3300	4320	2330	3325	3310.19	0.58	0	-4622	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	472	6.48	0.56	12	0.07	510.00	5856.00	5860	20230921	-43.60	3300	20240307	0.15	3860	-14.38	20240131	3300	0.15	20240307	5860	-43.60	20230921	3300	0.15	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
136	20240307	100753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	-15	5	-0.45	29513280	8915	30.36	3325	3345	3300	4320	2330	3325	3310.52	0.58	0	-4329	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	473	6.49	0.57	12	0.06	510.00	5856.00	5860	20230921	-43.52	3300	20240307	0.30	3860	-14.25	20240131	3300	0.30	20240307	5860	-43.52	20230921	3300	0.30	20240307	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
137	20240307	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	20	2	0.60	1348795	405	1.38	3325	3345	3325	4320	2330	3325	3330.36	0.58	0	-131	3351	3337	3321	3307	3291	3345	3315	71	995	500	2320	5	1	14288753	478	6.56	0.57	12	0.00	510.00	5856.00	5860	20230921	-42.92	3300	20231031	1.36	3860	-13.34	20240131	3300	1.36	20240305	5860	-42.92	20230921	3300	1.36	20231031	5.71	N	177830	500	71 억		82741	N	N	0	N	00	N
138	20240306	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-10	5	-0.30	97344750	29365	44.07	3305	3335	3305	4335	2335	3335	3314.99	0.59	0	-1136	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	475	6.52	0.57	12	0.21	510.00	5856.00	5860	20230921	-43.26	3300	20231031	0.76	3860	-13.86	20240131	3300	0.76	20240305	5860	-43.26	20230921	3300	0.76	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
139	20240306	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-30	5	-0.90	95040525	28672	43.03	3305	3335	3305	4335	2335	3335	3314.75	0.59	0	-1237	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	472	6.48	0.56	12	0.20	510.00	5856.00	5860	20230921	-43.60	3300	20231031	0.15	3860	-14.38	20240131	3300	0.15	20240305	5860	-43.60	20230921	3300	0.15	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
140	20240306	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	0	3	0.00	66108420	19936	29.92	3305	3335	3305	4335	2335	3335	3316.03	0.59	0	-1568	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	477	6.54	0.57	12	0.14	510.00	5856.00	5860	20230921	-43.09	3300	20231031	1.06	3860	-13.60	20240131	3300	1.06	20240305	5860	-43.09	20230921	3300	1.06	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
141	20240306	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	0	3	0.00	52911690	15970	23.97	3305	3335	3305	4335	2335	3335	3313.19	0.59	0	-770	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	477	6.54	0.57	12	0.11	510.00	5856.00	5860	20230921	-43.09	3300	20231031	1.06	3860	-13.60	20240131	3300	1.06	20240305	5860	-43.09	20230921	3300	1.06	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
142	20240306	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	0	3	0.00	48357765	14602	21.91	3305	3335	3305	4335	2335	3335	3311.72	0.59	0	-179	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	477	6.54	0.57	12	0.10	510.00	5856.00	5860	20230921	-43.09	3300	20231031	1.06	3860	-13.60	20240131	3300	1.06	20240305	5860	-43.09	20230921	3300	1.06	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
143	20240306	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-5	5	-0.15	41917525	12668	19.01	3305	3335	3305	4335	2335	3335	3308.93	0.59	0	13	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	476	6.53	0.57	12	0.09	510.00	5856.00	5860	20230921	-43.17	3300	20231031	0.91	3860	-13.73	20240131	3300	0.91	20240305	5860	-43.17	20230921	3300	0.91	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
144	20240306	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-20	5	-0.60	40649995	12287	18.44	3305	3335	3305	4335	2335	3335	3308.37	0.59	0	51	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	474	6.50	0.57	12	0.09	510.00	5856.00	5860	20230921	-43.43	3300	20231031	0.45	3860	-14.12	20240131	3300	0.45	20240305	5860	-43.43	20230921	3300	0.45	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
145	20240306	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-30	5	-0.90	33577670	10159	15.25	3305	3335	3305	4335	2335	3335	3305.21	0.59	0	49	3438	3386	3343	3291	3248	3365	3270	71	1000	500	2330	5	1	14288753	472	6.48	0.56	12	0.07	510.00	5856.00	5860	20230921	-43.60	3300	20231031	0.15	3860	-14.38	20240131	3300	0.15	20240305	5860	-43.60	20230921	3300	0.15	20231031	5.71	N	177830	500	71 억		83877	N	N	0	N	00	N
146	20240305	160746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3335	-60	5	-1.77	221785385	66631	273.02	3395	3395	3300	4410	2380	3395	3328.56	0.65	0	-8948	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	477	6.54	0.57	12	0.47	510.00	5856.00	5860	20230921	-43.09	3300	20240305	1.06	3860	-13.60	20240131	3300	1.06	20240305	5860	-43.09	20230921	3300	1.06	20240305	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
147	20240305	150745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3330	-65	5	-1.91	179385180	53842	220.62	3395	3395	3300	4410	2380	3395	3331.70	0.65	0	-9168	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	476	6.53	0.57	12	0.38	510.00	5856.00	5860	20230921	-43.17	3300	20240305	0.91	3860	-13.73	20240131	3300	0.91	20240305	5860	-43.17	20230921	3300	0.91	20240305	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
148	20240305	140737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	-45	5	-1.33	170219490	51095	209.36	3395	3395	3300	4410	2380	3395	3331.43	0.65	0	-7804	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	479	6.57	0.57	12	0.36	510.00	5856.00	5860	20230921	-42.83	3300	20240305	1.52	3860	-13.21	20240131	3300	1.52	20240305	5860	-42.83	20230921	3300	1.52	20240305	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
149	20240305	130736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	-45	5	-1.33	167670505	50330	206.23	3395	3395	3300	4410	2380	3395	3331.42	0.65	0	-7804	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	479	6.57	0.57	12	0.35	510.00	5856.00	5860	20230921	-42.83	3300	20240305	1.52	3860	-13.21	20240131	3300	1.52	20240305	5860	-42.83	20230921	3300	1.52	20240305	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
150	20240305	120739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3345	-50	5	-1.47	157446190	47268	193.68	3395	3395	3300	4410	2380	3395	3330.93	0.65	0	-7734	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	478	6.56	0.57	12	0.33	510.00	5856.00	5860	20230921	-42.92	3300	20240305	1.36	3860	-13.34	20240131	3300	1.36	20240305	5860	-42.92	20230921	3300	1.36	20240305	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
151	20240305	110740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3330	-65	5	-1.91	155172685	46587	190.89	3395	3395	3300	4410	2380	3395	3330.82	0.65	0	-7583	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	476	6.53	0.57	12	0.33	510.00	5856.00	5860	20230921	-43.17	3300	20240305	0.91	3860	-13.73	20240131	3300	0.91	20240305	5860	-43.17	20230921	3300	0.91	20240305	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
152	20240305	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-65	5	-1.91	68215910	20332	83.31	3395	3395	3330	4410	2380	3395	3355.10	0.65	0	-3753	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	476	6.53	0.57	12	0.14	510.00	5856.00	5860	20230921	-43.17	3300	20231031	0.91	3860	-13.73	20240131	3330	0.00	20240305	5860	-43.17	20230921	3300	0.91	20231031	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
153	20240305	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-10	5	-0.29	7538555	2222	9.10	3395	3395	3385	4410	2380	3395	3392.69	0.65	0	-590	3461	3427	3401	3367	3341	3425	3365	71	1015	500	2370	5	1	14288753	484	6.64	0.58	12	0.02	510.00	5856.00	5860	20230921	-42.24	3300	20231031	2.58	3860	-12.31	20240131	3350	1.04	20240227	5860	-42.24	20230921	3300	2.58	20231031	5.71	N	177830	500	71 억		92773	N	N	0	N	00	N
154	20240304	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	15	2	0.44	78700715	23229	104.65	3395	3435	3375	4390	2370	3380	3387.69	0.66	0	-908	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	485	6.66	0.58	12	0.16	510.00	5856.00	5860	20230921	-42.06	3300	20231031	2.88	3860	-12.05	20240131	3350	1.34	20240227	5860	-42.06	20230921	3300	2.88	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
155	20240304	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	10	2	0.30	54131145	15979	71.99	3395	3435	3375	4390	2370	3380	3387.64	0.66	0	-1572	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	484	6.65	0.58	12	0.11	510.00	5856.00	5860	20230921	-42.15	3300	20231031	2.73	3860	-12.18	20240131	3350	1.19	20240227	5860	-42.15	20230921	3300	2.73	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
156	20240304	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	10	2	0.30	44070750	13006	58.60	3395	3435	3375	4390	2370	3380	3388.49	0.66	0	-864	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	484	6.65	0.58	12	0.09	510.00	5856.00	5860	20230921	-42.15	3300	20231031	2.73	3860	-12.18	20240131	3350	1.19	20240227	5860	-42.15	20230921	3300	2.73	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
157	20240304	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	0	3	0.00	41900345	12364	55.70	3395	3435	3375	4390	2370	3380	3388.90	0.66	0	-859	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	483	6.63	0.58	12	0.09	510.00	5856.00	5860	20230921	-42.32	3300	20231031	2.42	3860	-12.44	20240131	3350	0.90	20240227	5860	-42.32	20230921	3300	2.42	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
158	20240304	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	0	3	0.00	35426850	10449	47.08	3395	3435	3375	4390	2370	3380	3390.45	0.66	0	-747	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	483	6.63	0.58	12	0.07	510.00	5856.00	5860	20230921	-42.32	3300	20231031	2.42	3860	-12.44	20240131	3350	0.90	20240227	5860	-42.32	20230921	3300	2.42	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
159	20240304	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	0	3	0.00	26366195	7768	35.00	3395	3435	3380	4390	2370	3380	3394.21	0.66	0	-758	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	483	6.63	0.58	12	0.05	510.00	5856.00	5860	20230921	-42.32	3300	20231031	2.42	3860	-12.44	20240131	3350	0.90	20240227	5860	-42.32	20230921	3300	2.42	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
160	20240304	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	30	2	0.89	15467335	4547	20.49	3395	3435	3380	4390	2370	3380	3401.66	0.66	0	-754	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	487	6.69	0.58	12	0.03	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3350	1.79	20240227	5860	-41.81	20230921	3300	3.33	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N
161	20240304	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	20	2	0.59	1040080	307	1.38	3395	3400	3380	4390	2370	3380	3387.91	0.66	0	-78	3436	3407	3391	3362	3346	3400	3355	71	1010	500	2360	5	1	14288753	486	6.67	0.58	12	0.00	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3350	1.49	20240227	5860	-41.98	20230921	3300	3.03	20231031	5.68	N	177830	500	71 억		93681	N	N	0	N	00	N