KissMeData/025440/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	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	45	2	2.02	123362810	55023	94.32	2205	2305	2150	2895	1565	2230	2241.72	29.74	0	-2363	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	700	94.79	1.01	12	0.18	24.00	2260.00	3720	20230511	-38.84	1899	20240314	19.80	2305	-1.30	20240329	1899	19.80	20240314	3720	-38.84	20230511	586	288.23	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
3	20240329	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	50	2	2.24	109731430	49022	84.04	2205	2305	2150	2895	1565	2230	2238.41	29.74	0	-2294	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	702	95.00	1.01	12	0.16	24.00	2260.00	3720	20230511	-38.71	1899	20240314	20.06	2305	-1.08	20240329	1899	20.06	20240314	3720	-38.71	20230511	586	289.08	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
4	20240329	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	15	2	0.67	77185160	34644	59.39	2205	2305	2150	2895	1565	2230	2227.95	29.74	0	-700	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	691	93.54	0.99	12	0.11	24.00	2260.00	3720	20230511	-39.65	1899	20240314	18.22	2305	-2.60	20240329	1899	18.22	20240314	3720	-39.65	20230511	586	283.11	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
5	20240329	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	5	2	0.22	71373755	32036	54.92	2205	2305	2150	2895	1565	2230	2227.92	29.74	0	-631	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	688	93.12	0.99	12	0.10	24.00	2260.00	3720	20230511	-39.92	1899	20240314	17.69	2305	-3.04	20240329	1899	17.69	20240314	3720	-39.92	20230511	586	281.40	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
6	20240329	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	30	2	1.35	70406010	31605	54.18	2205	2305	2150	2895	1565	2230	2227.69	29.74	0	-617	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	696	94.17	1.00	12	0.10	24.00	2260.00	3720	20230511	-39.25	1899	20240314	19.01	2305	-1.95	20240329	1899	19.01	20240314	3720	-39.25	20230511	586	285.67	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
7	20240329	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-5	5	-0.22	38776255	17685	30.32	2205	2240	2150	2895	1565	2230	2192.61	29.74	0	-62	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	685	92.71	0.98	12	0.06	24.00	2260.00	3720	20230511	-40.19	1899	20240314	17.17	2270	-1.98	20240326	1899	17.17	20240314	3720	-40.19	20230511	586	279.69	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
8	20240329	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-10	5	-0.45	30494485	13976	23.96	2205	2230	2150	2895	1565	2230	2181.92	29.74	0	70	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	683	92.50	0.98	12	0.05	24.00	2260.00	3720	20230511	-40.32	1899	20240314	16.90	2270	-2.20	20240326	1899	16.90	20240314	3720	-40.32	20230511	586	278.84	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
9	20240329	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-10	5	-0.45	252320	114	0.20	2205	2220	2205	2895	1565	2230	2213.33	29.74	0	-56	2313	2271	2228	2186	2143	2292	2207	770	665	2500	1560	5	1	30781224	683	92.50	0.98	12	0.00	24.00	2260.00	3720	20230511	-40.32	1899	20240314	16.90	2270	-2.20	20240326	1899	16.90	20240314	3720	-40.32	20230511	586	278.84	20230411	0.00	N	025440	2500	769 억		9154552	N	N	0	N	00	N
10	20240328	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	30	2	1.36	129667760	58329	256.28	2200	2270	2185	2860	1540	2200	2223.08	29.75	0	-2036	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	686	-12.05	1.02	12	0.19	-185.00	2195.00	3720	20230511	-40.05	1899	20240314	17.43	2270	0.00	20240326	1899	17.43	20240314	3720	-40.05	20230511	586	280.55	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
11	20240328	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	25	2	1.14	128195440	57668	253.37	2200	2270	2185	2860	1540	2200	2223.03	29.75	0	-1616	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	685	-12.03	1.01	12	0.19	-185.00	2195.00	3720	20230511	-40.19	1899	20240314	17.17	2270	0.00	20240326	1899	17.17	20240314	3720	-40.19	20230511	586	279.69	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
12	20240328	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	20	2	0.91	124554340	56035	246.20	2200	2270	2185	2860	1540	2200	2222.83	29.75	0	-1708	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	683	-12.00	1.01	12	0.18	-185.00	2195.00	3720	20230511	-40.32	1899	20240314	16.90	2270	0.00	20240326	1899	16.90	20240314	3720	-40.32	20230511	586	278.84	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
13	20240328	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	30	2	1.36	121184595	54523	239.56	2200	2270	2185	2860	1540	2200	2222.67	29.75	0	-1856	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	686	-12.05	1.02	12	0.18	-185.00	2195.00	3720	20230511	-40.05	1899	20240314	17.43	2270	0.00	20240326	1899	17.43	20240314	3720	-40.05	20230511	586	280.55	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
14	20240328	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	50	2	2.27	100716980	45447	199.68	2200	2255	2185	2860	1540	2200	2216.17	29.75	0	-1429	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	693	-12.16	1.03	12	0.15	-185.00	2195.00	3720	20230511	-39.52	1899	20240314	18.48	2270	-0.88	20240326	1899	18.48	20240314	3720	-39.52	20230511	586	283.96	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
15	20240328	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	30	2	1.36	47220935	21330	93.72	2200	2235	2185	2860	1540	2200	2213.89	29.75	0	-732	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	686	-12.05	1.02	12	0.07	-185.00	2195.00	3720	20230511	-40.05	1899	20240314	17.43	2270	-1.76	20240326	1899	17.43	20240314	3720	-40.05	20230511	586	280.55	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
16	20240328	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	34675660	15677	68.88	2200	2225	2185	2860	1540	2200	2211.95	29.75	0	-481	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	680	-11.95	1.01	12	0.05	-185.00	2195.00	3720	20230511	-40.59	1899	20240314	16.38	2270	-2.64	20240326	1899	16.38	20240314	3720	-40.59	20230511	586	277.13	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
17	20240328	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-5	5	-0.23	312150	142	0.62	2200	2200	2195	2860	1540	2200	2195.19	29.75	0	0	2293	2246	2183	2136	2073	2270	2160	770	660	2500	1540	5	1	30781224	676	-11.86	1.00	12	0.00	-185.00	2195.00	3720	20230511	-40.99	1899	20240314	15.59	2270	-3.30	20240326	1899	15.59	20240314	3720	-40.99	20230511	586	274.57	20230411	0.00	N	025440	2500	769 억		9156240	N	N	0	N	00	N
18	20240327	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	25	2	1.15	49777710	22760	66.95	2175	2230	2120	2825	1525	2175	2187.07	29.75	0	-540	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	677	-11.89	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.86	1899	20240314	15.85	2270	-3.08	20240326	1899	15.85	20240314	3720	-40.86	20230511	586	275.43	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
19	20240327	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	10	2	0.46	49212985	22503	66.20	2175	2230	2120	2825	1525	2175	2186.95	29.75	0	-536	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	673	-11.81	1.00	12	0.07	-185.00	2195.00	3720	20230511	-41.26	1899	20240314	15.06	2270	-3.74	20240326	1899	15.06	20240314	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
20	20240327	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-5	5	-0.23	41432010	18925	55.67	2175	2230	2120	2825	1525	2175	2189.27	29.75	0	-447	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	668	-11.73	0.99	12	0.06	-185.00	2195.00	3720	20230511	-41.67	1899	20240314	14.27	2270	-4.41	20240326	1899	14.27	20240314	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
21	20240327	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	0	3	0.00	40330175	18417	54.18	2175	2230	2120	2825	1525	2175	2189.83	29.75	0	-451	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	669	-11.76	0.99	12	0.06	-185.00	2195.00	3720	20230511	-41.53	1899	20240314	14.53	2270	-4.19	20240326	1899	14.53	20240314	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
22	20240327	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	15	2	0.69	37731645	17223	50.67	2175	2230	2120	2825	1525	2175	2190.77	29.75	0	-1143	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	674	-11.84	1.00	12	0.06	-185.00	2195.00	3720	20230511	-41.13	1899	20240314	15.32	2270	-3.52	20240326	1899	15.32	20240314	3720	-41.13	20230511	586	273.72	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
23	20240327	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	0	3	0.00	35709960	16300	47.95	2175	2230	2120	2825	1525	2175	2190.80	29.75	0	-1114	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	669	-11.76	0.99	12	0.05	-185.00	2195.00	3720	20230511	-41.53	1899	20240314	14.53	2270	-4.19	20240326	1899	14.53	20240314	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
24	20240327	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	20	2	0.92	18888775	8620	25.36	2175	2230	2160	2825	1525	2175	2191.27	29.75	0	-946	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	676	-11.86	1.00	12	0.03	-185.00	2195.00	3720	20230511	-40.99	1899	20240314	15.59	2270	-3.30	20240326	1899	15.59	20240314	3720	-40.99	20230511	586	274.57	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
25	20240327	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	10	2	0.46	80615	37	0.11	2175	2185	2170	2825	1525	2175	2178.78	29.75	0	-36	2315	2245	2200	2130	2085	2222	2107	770	650	2500	1520	5	1	30781224	673	-11.81	1.00	12	0.00	-185.00	2195.00	3720	20230511	-41.26	1899	20240314	15.06	2270	-3.74	20240326	1899	15.06	20240314	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9156772	N	N	0	N	00	N
26	20240326	160328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-25	5	-1.14	75113185	33988	41.57	2250	2270	2155	2860	1540	2200	2210.13	29.76	0	-2756	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	669	-11.76	0.99	12	0.11	-185.00	2195.00	3720	20230511	-41.53	1899	20240314	14.53	2270	-4.19	20240326	1899	14.53	20240314	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
27	20240326	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-20	5	-0.91	72942995	32987	40.35	2250	2270	2155	2860	1540	2200	2211.26	29.76	0	-2629	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	671	-11.78	0.99	12	0.11	-185.00	2195.00	3720	20230511	-41.40	1899	20240314	14.80	2270	-3.96	20240326	1899	14.80	20240314	3720	-41.40	20230511	586	272.01	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
28	20240326	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	0	3	0.00	70242755	31744	38.82	2250	2270	2155	2860	1540	2200	2212.79	29.76	0	-2572	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	677	-11.89	1.00	12	0.10	-185.00	2195.00	3720	20230511	-40.86	1899	20240314	15.85	2270	-3.08	20240326	1899	15.85	20240314	3720	-40.86	20230511	586	275.43	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
29	20240326	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-5	5	-0.23	68753720	31067	38.00	2250	2270	2155	2860	1540	2200	2213.08	29.76	0	-2569	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	676	-11.86	1.00	12	0.10	-185.00	2195.00	3720	20230511	-40.99	1899	20240314	15.59	2270	-3.30	20240326	1899	15.59	20240314	3720	-40.99	20230511	586	274.57	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
30	20240326	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	5	2	0.23	67792470	30629	37.46	2250	2270	2155	2860	1540	2200	2213.34	29.76	0	-2413	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.10	-185.00	2195.00	3720	20230511	-40.73	1899	20240314	16.11	2270	-2.86	20240326	1899	16.11	20240314	3720	-40.73	20230511	586	276.28	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
31	20240326	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	62704350	28308	34.62	2250	2270	2155	2860	1540	2200	2215.08	29.76	0	-2912	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	680	-11.95	1.01	12	0.09	-185.00	2195.00	3720	20230511	-40.59	1899	20240314	16.38	2270	-2.64	20240326	1899	16.38	20240314	3720	-40.59	20230511	586	277.13	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
32	20240326	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-10	5	-0.45	55014140	24843	30.38	2250	2270	2155	2860	1540	2200	2214.47	29.76	0	-2644	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	674	-11.84	1.00	12	0.08	-185.00	2195.00	3720	20230511	-41.13	1899	20240314	15.32	2270	-3.52	20240326	1899	15.32	20240314	3720	-41.13	20230511	586	273.72	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
33	20240326	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	4009910	1792	2.19	2250	2250	2200	2860	1540	2200	2237.67	29.76	0	-1160	2366	2282	2166	2082	1966	2325	2125	770	660	2500	1540	5	1	30781224	680	-11.95	1.01	12	0.01	-185.00	2195.00	3720	20230511	-40.59	1899	20240314	16.38	2250	0.00	20240102	1899	16.38	20240314	3720	-40.59	20230511	586	277.13	20230411	0.00	N	025440	2500	769 억		9159384	N	N	0	N	00	N
34	20240325	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	40	2	1.85	173773070	81114	97.89	2120	2250	2050	2805	1515	2160	2142.33	29.76	0	-97	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	677	-11.89	1.00	12	0.26	-185.00	2195.00	3720	20230511	-40.86	1899	20240314	15.85	2250	0.00	20240102	1899	15.85	20240314	3720	-40.86	20230511	586	275.43	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
35	20240325	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	168476035	78651	94.92	2120	2250	2050	2805	1515	2160	2142.07	29.76	0	-656	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.26	-185.00	2195.00	3720	20230511	-42.34	1899	20240314	12.95	2250	0.00	20240102	1899	12.95	20240314	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
36	20240325	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-60	5	-2.78	104162915	49091	59.24	2120	2175	2050	2805	1515	2160	2121.83	29.76	0	-790	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	646	-11.35	0.96	12	0.16	-185.00	2195.00	3720	20230511	-43.55	1899	20240314	10.58	2250	-6.67	20240102	1899	10.58	20240314	3720	-43.55	20230511	586	258.36	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
37	20240325	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-35	5	-1.62	91239855	43001	51.89	2120	2175	2050	2805	1515	2160	2121.81	29.76	0	-998	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	654	-11.49	0.97	12	0.14	-185.00	2195.00	3720	20230511	-42.88	1899	20240314	11.90	2250	-5.56	20240102	1899	11.90	20240314	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
38	20240325	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-50	5	-2.31	82784740	39004	47.07	2120	2175	2050	2805	1515	2160	2122.47	29.76	0	-852	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	649	-11.41	0.96	12	0.13	-185.00	2195.00	3720	20230511	-43.28	1899	20240314	11.11	2250	-6.22	20240102	1899	11.11	20240314	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
39	20240325	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	0	3	0.00	70873130	33357	40.26	2120	2175	2050	2805	1515	2160	2124.69	29.76	0	-1058	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	665	-11.68	0.98	12	0.11	-185.00	2195.00	3720	20230511	-41.94	1899	20240314	13.74	2250	-4.00	20240102	1899	13.74	20240314	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
40	20240325	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-25	5	-1.16	36531475	17382	20.98	2120	2175	2050	2805	1515	2160	2101.68	29.76	0	-977	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	657	-11.54	0.97	12	0.06	-185.00	2195.00	3720	20230511	-42.61	1899	20240314	12.43	2250	-5.11	20240102	1899	12.43	20240314	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
41	20240325	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-85	5	-3.94	14368625	6919	8.35	2120	2120	2050	2805	1515	2160	2076.69	29.76	0	158	2272	2216	2104	2048	1936	2244	2076	770	645	2500	1510	5	1	30781224	639	-11.22	0.95	12	0.02	-185.00	2195.00	3720	20230511	-44.22	1899	20240314	9.27	2250	-7.78	20240102	1899	9.27	20240314	3720	-44.22	20230511	586	254.10	20230411	0.00	N	025440	2500	769 억		9159477	N	N	0	N	00	N
42	20240322	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	180	2	9.09	166251545	80073	217.65	2000	2160	1992	2570	1386	1980	2075.60	29.76	0	-1107	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	665	-11.68	0.98	12	0.26	-185.00	2195.00	3720	20230511	-41.94	1899	20240314	13.74	2250	-4.00	20240102	1899	13.74	20240314	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
43	20240322	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	100	2	5.05	93299340	45608	123.97	2000	2100	1992	2570	1386	1980	2045.68	29.76	0	-568	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	640	-11.24	0.95	12	0.15	-185.00	2195.00	3720	20230511	-44.09	1899	20240314	9.53	2250	-7.56	20240102	1899	9.53	20240314	3720	-44.09	20230511	586	254.95	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
44	20240322	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	90	2	4.55	80916505	39675	107.84	2000	2095	1992	2570	1386	1980	2039.48	29.76	0	-1187	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	637	-11.19	0.94	12	0.13	-185.00	2195.00	3720	20230511	-44.35	1899	20240314	9.00	2250	-8.00	20240102	1899	9.00	20240314	3720	-44.35	20230511	586	253.24	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
45	20240322	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	90	2	4.55	62933025	31031	84.35	2000	2075	1992	2570	1386	1980	2028.07	29.76	0	-507	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	637	-11.19	0.94	12	0.10	-185.00	2195.00	3720	20230511	-44.35	1899	20240314	9.00	2250	-8.00	20240102	1899	9.00	20240314	3720	-44.35	20230511	586	253.24	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
46	20240322	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	85	2	4.29	48402170	23991	65.21	2000	2065	1992	2570	1386	1980	2017.51	29.76	0	-302	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	636	-11.16	0.94	12	0.08	-185.00	2195.00	3720	20230511	-44.49	1899	20240314	8.74	2250	-8.22	20240102	1899	8.74	20240314	3720	-44.49	20230511	586	252.39	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
47	20240322	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	25	2	1.26	39664382	19705	53.56	2000	2030	1992	2570	1386	1980	2012.91	29.76	0	273	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	617	-10.84	0.91	12	0.06	-185.00	2195.00	3720	20230511	-46.10	1899	20240314	5.58	2250	-10.89	20240102	1899	5.58	20240314	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
48	20240322	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	50	2	2.53	25781562	12805	34.81	2000	2030	1996	2570	1386	1980	2013.40	29.76	0	-686	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	625	-10.97	0.92	12	0.04	-185.00	2195.00	3720	20230511	-45.43	1899	20240314	6.90	2250	-9.78	20240102	1899	6.90	20240314	3720	-45.43	20230511	586	246.42	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
49	20240322	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	20	2	1.01	382585	191	0.52	2000	2005	2000	2570	1386	1980	2003.06	29.76	0	-55	2028	2004	1986	1962	1944	2016	1974	770	590	2500	1380	5	1	30781224	616	-10.81	0.91	12	0.00	-185.00	2195.00	3720	20230511	-46.24	1899	20240314	5.32	2250	-11.11	20240102	1899	5.32	20240314	3720	-46.24	20230511	586	241.30	20230411	0.00	N	025440	2500	769 억		9160106	N	N	0	N	00	N
50	20240321	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	-3	5	-0.15	73223670	36788	287.09	1974	2010	1968	2575	1389	1983	1990.43	29.76	0	651	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	609	-10.70	0.90	12	0.12	-185.00	2195.00	3720	20230511	-46.77	1899	20240314	4.27	2250	-12.00	20240102	1899	4.27	20240314	3720	-46.77	20230511	586	237.88	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
51	20240321	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	2	2	0.10	72714805	36531	285.09	1974	2010	1968	2575	1389	1983	1990.50	29.76	0	713	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	611	-10.73	0.90	12	0.12	-185.00	2195.00	3720	20230511	-46.64	1899	20240314	4.53	2250	-11.78	20240102	1899	4.53	20240314	3720	-46.64	20230511	586	238.74	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
52	20240321	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	15	2	0.76	64119090	32194	251.24	1974	2010	1968	2575	1389	1983	1991.65	29.76	0	270	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	615	-10.80	0.91	12	0.10	-185.00	2195.00	3720	20230511	-46.29	1899	20240314	5.21	2250	-11.20	20240102	1899	5.21	20240314	3720	-46.29	20230511	586	240.96	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
53	20240321	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	15	2	0.76	59417336	29833	232.82	1974	2010	1968	2575	1389	1983	1991.66	29.76	0	175	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	615	-10.80	0.91	12	0.10	-185.00	2195.00	3720	20230511	-46.29	1899	20240314	5.21	2250	-11.20	20240102	1899	5.21	20240314	3720	-46.29	20230511	586	240.96	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
54	20240321	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	16	2	0.81	52678861	26447	206.39	1974	2010	1968	2575	1389	1983	1991.87	29.76	0	643	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	615	-10.81	0.91	12	0.09	-185.00	2195.00	3720	20230511	-46.26	1899	20240314	5.27	2250	-11.16	20240102	1899	5.27	20240314	3720	-46.26	20230511	586	241.13	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
55	20240321	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	7	2	0.35	45337756	22760	177.62	1974	2010	1968	2575	1389	1983	1991.99	29.76	0	461	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	613	-10.76	0.91	12	0.07	-185.00	2195.00	3720	20230511	-46.51	1899	20240314	4.79	2250	-11.56	20240102	1899	4.79	20240314	3720	-46.51	20230511	586	239.59	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
56	20240321	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	7	2	0.35	38275971	19221	150.00	1974	2005	1968	2575	1389	1983	1991.36	29.76	0	263	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	613	-10.76	0.91	12	0.06	-185.00	2195.00	3720	20230511	-46.51	1899	20240314	4.79	2250	-11.56	20240102	1899	4.79	20240314	3720	-46.51	20230511	586	239.59	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
57	20240321	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	-15	5	-0.76	5589375	2838	22.15	1974	1983	1968	2575	1389	1983	1969.48	29.76	0	-319	2005	1993	1971	1959	1937	2000	1966	770	592	2500	1380	1	1	30781224	606	-10.64	0.90	12	0.01	-185.00	2195.00	3720	20230511	-47.10	1899	20240314	3.63	2250	-12.53	20240102	1899	3.63	20240314	3720	-47.10	20230511	586	235.84	20230411	0.00	N	025440	2500	769 억		9159445	N	N	0	N	00	N
58	20240320	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1983	3	2	0.15	25227926	12814	61.74	1980	1983	1949	2570	1386	1980	1968.77	29.76	0	-464	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	610	-10.72	0.90	12	0.04	-185.00	2195.00	3720	20230511	-46.69	1899	20240314	4.42	2250	-11.87	20240102	1899	4.42	20240314	3720	-46.69	20230511	586	238.40	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
59	20240320	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1979	-1	5	-0.05	20791436	10572	50.93	1980	1983	1949	2570	1386	1980	1966.65	29.76	0	-352	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	609	-10.70	0.90	12	0.03	-185.00	2195.00	3720	20230511	-46.80	1899	20240314	4.21	2250	-12.04	20240102	1899	4.21	20240314	3720	-46.80	20230511	586	237.71	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
60	20240320	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	0	3	0.00	17895973	9107	43.88	1980	1983	1949	2570	1386	1980	1965.08	29.76	0	-352	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	609	-10.70	0.90	12	0.03	-185.00	2195.00	3720	20230511	-46.77	1899	20240314	4.27	2250	-12.00	20240102	1899	4.27	20240314	3720	-46.77	20230511	586	237.88	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
61	20240320	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1965	-15	5	-0.76	16619545	8462	40.77	1980	1983	1949	2570	1386	1980	1964.02	29.76	0	-75	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	605	-10.62	0.90	12	0.03	-185.00	2195.00	3720	20230511	-47.18	1899	20240314	3.48	2250	-12.67	20240102	1899	3.48	20240314	3720	-47.18	20230511	586	235.32	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
62	20240320	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	-11	5	-0.56	15746859	8019	38.63	1980	1983	1949	2570	1386	1980	1963.69	29.76	0	317	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	606	-10.64	0.90	12	0.03	-185.00	2195.00	3720	20230511	-47.07	1899	20240314	3.69	2250	-12.49	20240102	1899	3.69	20240314	3720	-47.07	20230511	586	236.01	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
63	20240320	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	0	3	0.00	5773677	2921	14.07	1980	1983	1966	2570	1386	1980	1976.61	29.76	0	-72	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	609	-10.70	0.90	12	0.01	-185.00	2195.00	3720	20230511	-46.77	1899	20240314	4.27	2250	-12.00	20240102	1899	4.27	20240314	3720	-46.77	20230511	586	237.88	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
64	20240320	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	0	3	0.00	3872314	1958	9.43	1980	1983	1970	2570	1386	1980	1977.69	29.76	0	-121	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	609	-10.70	0.90	12	0.01	-185.00	2195.00	3720	20230511	-46.77	1899	20240314	4.27	2250	-12.00	20240102	1899	4.27	20240314	3720	-46.77	20230511	586	237.88	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
65	20240320	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1983	3	2	0.15	229752	116	0.56	1980	1983	1980	2570	1386	1980	1980.62	29.76	0	-20	2034	2007	1968	1941	1902	2020	1954	770	590	2500	1380	1	1	30781224	610	-10.72	0.90	12	0.00	-185.00	2195.00	3720	20230511	-46.69	1899	20240314	4.42	2250	-11.87	20240102	1899	4.42	20240314	3720	-46.69	20230511	586	238.40	20230411	0.00	N	025440	2500	769 억		9159909	N	N	0	N	00	N
66	20240319	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	39	2	2.01	40401946	20686	108.38	1941	1995	1929	2520	1359	1941	1953.11	29.76	0	-382	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	609	-10.70	0.90	12	0.07	-185.00	2195.00	3720	20230511	-46.77	1899	20240314	4.27	2250	-12.00	20240102	1899	4.27	20240314	3720	-46.77	20230511	586	237.88	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
67	20240319	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	43	2	2.22	38683685	19815	103.81	1941	1995	1929	2520	1359	1941	1952.24	29.76	0	-401	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	611	-10.72	0.90	12	0.06	-185.00	2195.00	3720	20230511	-46.67	1899	20240314	4.48	2250	-11.82	20240102	1899	4.48	20240314	3720	-46.67	20230511	586	238.57	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
68	20240319	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1965	24	2	1.24	36799849	18868	98.85	1941	1995	1929	2520	1359	1941	1950.38	29.76	0	-334	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	605	-10.62	0.90	12	0.06	-185.00	2195.00	3720	20230511	-47.18	1899	20240314	3.48	2250	-12.67	20240102	1899	3.48	20240314	3720	-47.18	20230511	586	235.32	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
69	20240319	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-6	5	-0.31	16199805	8372	43.86	1941	1990	1929	2520	1359	1941	1935.00	29.76	0	-265	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	596	-10.46	0.88	12	0.03	-185.00	2195.00	3720	20230511	-47.98	1899	20240314	1.90	2250	-14.00	20240102	1899	1.90	20240314	3720	-47.98	20230511	586	230.20	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
70	20240319	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1947	6	2	0.31	15979019	8258	43.27	1941	1990	1929	2520	1359	1941	1934.97	29.76	0	-258	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	599	-10.52	0.89	12	0.03	-185.00	2195.00	3720	20230511	-47.66	1899	20240314	2.53	2250	-13.47	20240102	1899	2.53	20240314	3720	-47.66	20230511	586	232.25	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
71	20240319	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	0	3	0.00	13853646	7163	37.53	1941	1990	1929	2520	1359	1941	1934.06	29.76	0	-215	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	597	-10.49	0.88	12	0.02	-185.00	2195.00	3720	20230511	-47.82	1899	20240314	2.21	2250	-13.73	20240102	1899	2.21	20240314	3720	-47.82	20230511	586	231.23	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
72	20240319	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	1	2	0.05	5753356	2973	15.58	1941	1990	1930	2520	1359	1941	1935.20	29.76	0	-186	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	598	-10.50	0.88	12	0.01	-185.00	2195.00	3720	20230511	-47.80	1899	20240314	2.26	2250	-13.69	20240102	1899	2.26	20240314	3720	-47.80	20230511	586	231.40	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
73	20240319	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	-3	5	-0.15	85275	44	0.23	1941	1941	1938	2520	1359	1941	1938.07	29.76	0	-43	1977	1959	1938	1920	1899	1948	1909	770	579	2500	1350	1	1	30781224	597	-10.48	0.88	12	0.00	-185.00	2195.00	3720	20230511	-47.90	1899	20240314	2.05	2250	-13.87	20240102	1899	2.05	20240314	3720	-47.90	20230511	586	230.72	20230411	0.00	N	025440	2500	769 억		9160291	N	N	0	N	00	N
74	20240318	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	11	2	0.57	36964856	19086	63.94	1950	1956	1917	2505	1351	1930	1936.75	29.76	0	-801	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	597	-10.49	0.88	12	0.06	-185.00	2195.00	3720	20230511	-47.82	1899	20240314	2.21	2250	-13.73	20240102	1899	2.21	20240314	3720	-47.82	20230511	586	231.23	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
75	20240318	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	11	2	0.57	36555283	18875	63.23	1950	1956	1917	2505	1351	1930	1936.70	29.76	0	-802	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	597	-10.49	0.88	12	0.06	-185.00	2195.00	3720	20230511	-47.82	1899	20240314	2.21	2250	-13.73	20240102	1899	2.21	20240314	3720	-47.82	20230511	586	231.23	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
76	20240318	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	3	2	0.16	25799871	13309	44.58	1950	1956	1917	2505	1351	1930	1938.53	29.76	0	-649	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	595	-10.45	0.88	12	0.04	-185.00	2195.00	3720	20230511	-48.04	1899	20240314	1.79	2250	-14.09	20240102	1899	1.79	20240314	3720	-48.04	20230511	586	229.86	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
77	20240318	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	7	2	0.36	18467742	9523	31.90	1950	1956	1917	2505	1351	1930	1939.28	29.76	0	-667	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	596	-10.47	0.88	12	0.03	-185.00	2195.00	3720	20230511	-47.93	1899	20240314	2.00	2250	-13.91	20240102	1899	2.00	20240314	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
78	20240318	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1943	13	2	0.67	13708458	7073	23.69	1950	1956	1917	2505	1351	1930	1938.14	29.76	0	-623	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	598	-10.50	0.89	12	0.02	-185.00	2195.00	3720	20230511	-47.77	1899	20240314	2.32	2250	-13.64	20240102	1899	2.32	20240314	3720	-47.77	20230511	586	231.57	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
79	20240318	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	16	2	0.83	12199794	6298	21.10	1950	1956	1917	2505	1351	1930	1937.09	29.76	0	-9	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	599	-10.52	0.89	12	0.02	-185.00	2195.00	3720	20230511	-47.69	1899	20240314	2.47	2250	-13.51	20240102	1899	2.47	20240314	3720	-47.69	20230511	586	232.08	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
80	20240318	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	20	2	1.04	8535748	4394	14.72	1950	1956	1920	2505	1351	1930	1942.59	29.76	0	-8	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	600	-10.54	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.58	1899	20240314	2.69	2250	-13.33	20240102	1899	2.69	20240314	3720	-47.58	20230511	586	232.76	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
81	20240318	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1956	26	2	1.35	1111518	570	1.91	1950	1956	1950	2505	1351	1930	1950.03	29.76	0	1	1960	1945	1931	1916	1902	1938	1909	770	575	2500	1350	1	1	30781224	602	-10.57	0.89	12	0.00	-185.00	2195.00	3720	20230511	-47.42	1899	20240314	3.00	2250	-13.07	20240102	1899	3.00	20240314	3720	-47.42	20230511	586	233.79	20230411	0.00	N	025440	2500	769 억		9161094	N	N	0	N	00	N
82	20240315	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	-6	5	-0.31	57644406	29851	56.08	1936	1946	1917	2515	1356	1936	1931.09	29.77	0	-1403	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	594	-10.43	0.88	12	0.10	-185.00	2195.00	3720	20230511	-48.12	1899	20240314	1.63	2250	-14.22	20240102	1899	1.63	20240314	3720	-48.12	20230511	586	229.35	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
83	20240315	150324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	1	2	0.05	41485358	21511	40.41	1936	1946	1917	2515	1356	1936	1928.56	29.77	0	-1264	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	596	-10.47	0.88	12	0.07	-185.00	2195.00	3720	20230511	-47.93	1899	20240314	2.00	2250	-13.91	20240102	1899	2.00	20240314	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
84	20240315	140324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1917	-19	5	-0.98	37161981	19263	36.19	1936	1946	1917	2515	1356	1936	1929.19	29.77	0	-1321	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	590	-10.36	0.87	12	0.06	-185.00	2195.00	3720	20230511	-48.47	1899	20240314	0.95	2250	-14.80	20240102	1899	0.95	20240314	3720	-48.47	20230511	586	227.13	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
85	20240315	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	5	2	0.26	26801144	13880	26.07	1936	1946	1917	2515	1356	1936	1930.92	29.77	0	-1673	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	597	-10.49	0.88	12	0.05	-185.00	2195.00	3720	20230511	-47.82	1899	20240314	2.21	2250	-13.73	20240102	1899	2.21	20240314	3720	-47.82	20230511	586	231.23	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
86	20240315	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-5	5	-0.26	26451987	13700	25.74	1936	1946	1917	2515	1356	1936	1930.80	29.77	0	-1662	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	594	-10.44	0.88	12	0.04	-185.00	2195.00	3720	20230511	-48.09	1899	20240314	1.69	2250	-14.18	20240102	1899	1.69	20240314	3720	-48.09	20230511	586	229.52	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
87	20240315	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-5	5	-0.26	25200604	13051	24.52	1936	1946	1917	2515	1356	1936	1930.93	29.77	0	-2090	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	594	-10.44	0.88	12	0.04	-185.00	2195.00	3720	20230511	-48.09	1899	20240314	1.69	2250	-14.18	20240102	1899	1.69	20240314	3720	-48.09	20230511	586	229.52	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
88	20240315	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	-7	5	-0.36	21673421	11222	21.08	1936	1946	1917	2515	1356	1936	1931.33	29.77	0	-1751	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	594	-10.43	0.88	12	0.04	-185.00	2195.00	3720	20230511	-48.15	1899	20240314	1.58	2250	-14.27	20240102	1899	1.58	20240314	3720	-48.15	20230511	586	229.18	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
89	20240315	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	0	3	0.00	15025329	7761	14.58	1936	1946	1936	2515	1356	1936	1936.00	29.77	0	-1115	2046	1991	1945	1890	1844	1968	1867	770	579	2500	1350	1	1	30781224	596	-10.46	0.88	12	0.03	-185.00	2195.00	3720	20230511	-47.96	1899	20240314	1.95	2250	-13.96	20240102	1899	1.95	20240314	3720	-47.96	20230511	586	230.38	20230411	0.00	N	025440	2500	769 억		9162497	N	N	0	N	00	N
90	20240314	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	-17	5	-0.87	103499588	53231	346.31	1993	2000	1899	2535	1368	1953	1944.37	29.76	0	701	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	596	-10.46	0.88	12	0.17	-185.00	2195.00	3720	20230511	-47.96	1899	20240314	1.95	2250	-13.96	20240102	1899	1.95	20240314	3720	-47.96	20230511	586	230.38	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
91	20240314	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	-19	5	-0.97	102727150	52832	343.71	1993	2000	1899	2535	1368	1953	1944.41	29.76	0	818	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	595	-10.45	0.88	12	0.17	-185.00	2195.00	3720	20230511	-48.01	1899	20240314	1.84	2250	-14.04	20240102	1899	1.84	20240314	3720	-48.01	20230511	586	230.03	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
92	20240314	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1975	22	2	1.13	46253385	23537	153.13	1993	2000	1950	2535	1368	1953	1965.14	29.76	0	174	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	608	-10.68	0.90	12	0.08	-185.00	2195.00	3720	20230511	-46.91	1908	20240307	3.51	2250	-12.22	20240102	1908	3.51	20240307	3720	-46.91	20230511	586	237.03	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
93	20240314	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	6	2	0.31	31657063	16081	104.62	1993	2000	1950	2535	1368	1953	1968.60	29.76	0	-280	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	603	-10.59	0.89	12	0.05	-185.00	2195.00	3720	20230511	-47.34	1908	20240307	2.67	2250	-12.93	20240102	1908	2.67	20240307	3720	-47.34	20230511	586	234.30	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
94	20240314	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	6	2	0.31	25380495	12868	83.72	1993	2000	1950	2535	1368	1953	1972.37	29.76	0	-608	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	603	-10.59	0.89	12	0.04	-185.00	2195.00	3720	20230511	-47.34	1908	20240307	2.67	2250	-12.93	20240102	1908	2.67	20240307	3720	-47.34	20230511	586	234.30	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
95	20240314	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	37	2	1.89	21786849	11044	71.85	1993	2000	1950	2535	1368	1953	1972.73	29.76	0	-588	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	613	-10.76	0.91	12	0.04	-185.00	2195.00	3720	20230511	-46.51	1908	20240307	4.30	2250	-11.56	20240102	1908	4.30	20240307	3720	-46.51	20230511	586	239.59	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
96	20240314	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	6	2	0.31	16670048	8439	54.90	1993	2000	1950	2535	1368	1953	1975.36	29.76	0	-254	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	603	-10.59	0.89	12	0.03	-185.00	2195.00	3720	20230511	-47.34	1908	20240307	2.67	2250	-12.93	20240102	1908	2.67	20240307	3720	-47.34	20230511	586	234.30	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
97	20240314	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1971	18	2	0.92	6949641	3482	22.65	1993	2000	1953	2535	1368	1953	1995.88	29.76	0	-129	2007	1979	1952	1924	1897	1966	1911	770	582	2500	1360	1	1	30781224	607	-10.65	0.90	12	0.01	-185.00	2195.00	3720	20230511	-47.02	1908	20240307	3.30	2250	-12.40	20240102	1908	3.30	20240307	3720	-47.02	20230511	586	236.35	20230411	0.00	N	025440	2500	769 억		9161797	N	N	0	N	00	N
98	20240313	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1953	15	2	0.77	29577768	15181	99.68	1980	1980	1925	2515	1357	1938	1948.34	29.77	0	-741	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	601	-10.56	0.89	12	0.05	-185.00	2195.00	3720	20230511	-47.50	1908	20240307	2.36	2250	-13.20	20240102	1908	2.36	20240307	3720	-47.50	20230511	586	233.28	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
99	20240313	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	13	2	0.67	27314158	14021	92.07	1980	1980	1925	2515	1357	1938	1948.09	29.77	0	-767	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	601	-10.55	0.89	12	0.05	-185.00	2195.00	3720	20230511	-47.55	1908	20240307	2.25	2250	-13.29	20240102	1908	2.25	20240307	3720	-47.55	20230511	586	232.94	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
100	20240313	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	12	2	0.62	10254576	5270	34.61	1980	1980	1925	2515	1357	1938	1945.84	29.77	0	-792	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	600	-10.54	0.89	12	0.02	-185.00	2195.00	3720	20230511	-47.58	1908	20240307	2.20	2250	-13.33	20240102	1908	2.20	20240307	3720	-47.58	20230511	586	232.76	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
101	20240313	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1949	11	2	0.57	5812803	2991	19.64	1980	1980	1925	2515	1357	1938	1943.43	29.77	0	-711	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	600	-10.54	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.61	1908	20240307	2.15	2250	-13.38	20240102	1908	2.15	20240307	3720	-47.61	20230511	586	232.59	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
102	20240313	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	12	2	0.62	5539241	2850	18.71	1980	1980	1925	2515	1357	1938	1943.59	29.77	0	-710	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	600	-10.54	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.58	1908	20240307	2.20	2250	-13.33	20240102	1908	2.20	20240307	3720	-47.58	20230511	586	232.76	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
103	20240313	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	14	2	0.72	4351008	2240	14.71	1980	1980	1925	2515	1357	1938	1942.41	29.77	0	-620	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	601	-10.55	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.53	1908	20240307	2.31	2250	-13.24	20240102	1908	2.31	20240307	3720	-47.53	20230511	586	233.11	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
104	20240313	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1939	1	2	0.05	1816447	933	6.13	1980	1980	1925	2515	1357	1938	1946.89	29.77	0	-609	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	597	-10.48	0.88	12	0.00	-185.00	2195.00	3720	20230511	-47.88	1908	20240307	1.62	2250	-13.82	20240102	1908	1.62	20240307	3720	-47.88	20230511	586	230.89	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
105	20240313	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1960	22	2	1.14	161942	82	0.54	1980	1980	1960	2515	1357	1938	1974.90	29.77	0	-65	2020	1979	1957	1916	1894	1999	1936	770	577	2500	1350	1	1	30781224	603	-10.59	0.89	12	0.00	-185.00	2195.00	3720	20230511	-47.31	1908	20240307	2.73	2250	-12.89	20240102	1908	2.73	20240307	3720	-47.31	20230511	586	234.47	20230411	0.00	N	025440	2500	769 억		9162539	N	N	0	N	00	N
106	20240312	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	1	2	0.05	29596275	15229	81.06	1937	1998	1935	2515	1356	1937	1943.42	29.77	0	-609	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	597	-10.48	0.88	12	0.05	-185.00	2195.00	3720	20230511	-47.90	1908	20240307	1.57	2250	-13.87	20240102	1908	1.57	20240307	3720	-47.90	20230511	586	230.72	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
107	20240312	150333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	14	2	0.72	27559901	14179	75.47	1937	1998	1935	2515	1356	1937	1943.71	29.77	0	-605	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	601	-10.55	0.89	12	0.05	-185.00	2195.00	3720	20230511	-47.55	1908	20240307	2.25	2250	-13.29	20240102	1908	2.25	20240307	3720	-47.55	20230511	586	232.94	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
108	20240312	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1947	10	2	0.52	27089339	13937	74.18	1937	1998	1935	2515	1356	1937	1943.70	29.77	0	-605	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	599	-10.52	0.89	12	0.05	-185.00	2195.00	3720	20230511	-47.66	1908	20240307	2.04	2250	-13.47	20240102	1908	2.04	20240307	3720	-47.66	20230511	586	232.25	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
109	20240312	130321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	3	2	0.15	26877165	13828	73.60	1937	1998	1935	2515	1356	1937	1943.68	29.77	0	-535	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	597	-10.49	0.88	12	0.04	-185.00	2195.00	3720	20230511	-47.85	1908	20240307	1.68	2250	-13.78	20240102	1908	1.68	20240307	3720	-47.85	20230511	586	231.06	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
110	20240312	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1949	12	2	0.62	22326962	11493	61.17	1937	1998	1935	2515	1356	1937	1942.66	29.77	0	-268	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	600	-10.54	0.89	12	0.04	-185.00	2195.00	3720	20230511	-47.61	1908	20240307	2.15	2250	-13.38	20240102	1908	2.15	20240307	3720	-47.61	20230511	586	232.59	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
111	20240312	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1989	52	2	2.68	18238308	9387	49.96	1937	1998	1935	2515	1356	1937	1942.93	29.77	0	-1035	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	612	-10.75	0.91	12	0.03	-185.00	2195.00	3720	20230511	-46.53	1908	20240307	4.25	2250	-11.60	20240102	1908	4.25	20240307	3720	-46.53	20230511	586	239.42	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
112	20240312	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	0	3	0.00	5602234	2893	15.40	1937	1937	1935	2515	1356	1937	1936.48	29.77	0	-76	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	596	-10.47	0.88	12	0.01	-185.00	2195.00	3720	20230511	-47.93	1908	20240307	1.52	2250	-13.91	20240102	1908	1.52	20240307	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
113	20240312	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	0	3	0.00	1993173	1029	5.48	1937	1937	1937	2515	1356	1937	1937.00	29.77	0	-143	2025	1981	1956	1912	1887	1968	1899	770	578	2500	1350	1	1	30781224	596	-10.47	0.88	12	0.00	-185.00	2195.00	3720	20230511	-47.93	1908	20240307	1.52	2250	-13.91	20240102	1908	1.52	20240307	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9163148	N	N	0	N	00	N
114	20240311	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	1	2	0.05	36524925	18786	108.04	1960	2000	1931	2515	1356	1936	1944.26	29.77	0	-133	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	596	-10.47	0.88	12	0.06	-185.00	2195.00	3720	20230511	-47.93	1908	20240307	1.52	2250	-13.91	20240102	1908	1.52	20240307	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
115	20240311	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-5	5	-0.26	36337465	18689	107.48	1960	2000	1931	2515	1356	1936	1944.32	29.77	0	-97	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	594	-10.44	0.88	12	0.06	-185.00	2195.00	3720	20230511	-48.09	1908	20240307	1.21	2250	-14.18	20240102	1908	1.21	20240307	3720	-48.09	20230511	586	229.52	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
116	20240311	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-1	5	-0.05	28857475	14822	85.24	1960	2000	1934	2515	1356	1936	1946.94	29.77	0	-107	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	596	-10.46	0.88	12	0.05	-185.00	2195.00	3720	20230511	-47.98	1908	20240307	1.42	2250	-14.00	20240102	1908	1.42	20240307	3720	-47.98	20230511	586	230.20	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
117	20240311	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	1	2	0.05	23024830	11809	67.91	1960	2000	1936	2515	1356	1936	1949.77	29.77	0	192	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	596	-10.47	0.88	12	0.04	-185.00	2195.00	3720	20230511	-47.93	1908	20240307	1.52	2250	-13.91	20240102	1908	1.52	20240307	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
118	20240311	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	0	3	0.00	22159022	11362	65.34	1960	2000	1936	2515	1356	1936	1950.27	29.77	0	196	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	596	-10.46	0.88	12	0.04	-185.00	2195.00	3720	20230511	-47.96	1908	20240307	1.47	2250	-13.96	20240102	1908	1.47	20240307	3720	-47.96	20230511	586	230.38	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
119	20240311	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	0	3	0.00	19841543	10167	58.47	1960	2000	1936	2515	1356	1936	1951.56	29.77	0	365	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	596	-10.46	0.88	12	0.03	-185.00	2195.00	3720	20230511	-47.96	1908	20240307	1.47	2250	-13.96	20240102	1908	1.47	20240307	3720	-47.96	20230511	586	230.38	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
120	20240311	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	14	2	0.72	15816413	8102	46.60	1960	2000	1950	2515	1356	1936	1952.16	29.77	0	488	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	600	-10.54	0.89	12	0.03	-185.00	2195.00	3720	20230511	-47.58	1908	20240307	2.20	2250	-13.33	20240102	1908	2.20	20240307	3720	-47.58	20230511	586	232.76	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
121	20240311	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1974	38	2	1.96	694803	355	2.04	1960	1974	1950	2515	1356	1936	1957.19	29.77	0	-6	1958	1947	1936	1925	1914	1952	1930	770	579	2500	1350	1	1	30781224	608	-10.67	0.90	12	0.00	-185.00	2195.00	3720	20230511	-46.94	1908	20240307	3.46	2250	-12.27	20240102	1908	3.46	20240307	3720	-46.94	20230511	586	236.86	20230411	0.00	N	025440	2500	769 억		9163281	N	N	0	N	00	N
122	20240308	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	8	2	0.41	33533825	17388	118.04	1928	1947	1925	2505	1350	1928	1928.56	29.77	0	-802	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	596	-10.46	0.88	12	0.06	-185.00	2195.00	3720	20230511	-47.96	1908	20240307	1.47	2250	-13.96	20240102	1908	1.47	20240307	3720	-47.96	20230511	586	230.38	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
123	20240308	150330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	6	2	0.31	32933967	17078	115.93	1928	1947	1925	2505	1350	1928	1928.44	29.77	0	-828	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	595	-10.45	0.88	12	0.06	-185.00	2195.00	3720	20230511	-48.01	1908	20240307	1.36	2250	-14.04	20240102	1908	1.36	20240307	3720	-48.01	20230511	586	230.03	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
124	20240308	140329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	8	2	0.41	29104230	15090	102.44	1928	1947	1925	2505	1350	1928	1928.71	29.77	0	-826	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	596	-10.46	0.88	12	0.05	-185.00	2195.00	3720	20230511	-47.96	1908	20240307	1.47	2250	-13.96	20240102	1908	1.47	20240307	3720	-47.96	20230511	586	230.38	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
125	20240308	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	10	2	0.52	21458100	11129	75.55	1928	1947	1925	2505	1350	1928	1928.12	29.77	0	-765	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	597	-10.48	0.88	12	0.04	-185.00	2195.00	3720	20230511	-47.90	1908	20240307	1.57	2250	-13.87	20240102	1908	1.57	20240307	3720	-47.90	20230511	586	230.72	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
126	20240308	120329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	10	2	0.52	19433520	10079	68.42	1928	1947	1927	2505	1350	1928	1928.12	29.77	0	-693	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	597	-10.48	0.88	12	0.03	-185.00	2195.00	3720	20230511	-47.90	1908	20240307	1.57	2250	-13.87	20240102	1908	1.57	20240307	3720	-47.90	20230511	586	230.72	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
127	20240308	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	10	2	0.52	17174547	8907	60.46	1928	1947	1927	2505	1350	1928	1928.21	29.77	0	-691	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	597	-10.48	0.88	12	0.03	-185.00	2195.00	3720	20230511	-47.90	1908	20240307	1.57	2250	-13.87	20240102	1908	1.57	20240307	3720	-47.90	20230511	586	230.72	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
128	20240308	100327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	-1	5	-0.05	14874237	7715	52.37	1928	1947	1927	2505	1350	1928	1927.96	29.77	0	-692	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	593	-10.42	0.88	12	0.03	-185.00	2195.00	3720	20230511	-48.20	1908	20240307	1.00	2250	-14.36	20240102	1908	1.00	20240307	3720	-48.20	20230511	586	228.84	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
129	20240308	090325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	18	2	0.93	5733995	2974	20.19	1928	1947	1928	2505	1350	1928	1928.04	29.77	0	-278	1970	1948	1928	1906	1886	1939	1897	770	577	2500	1340	1	1	30781224	599	-10.52	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.69	1908	20240307	1.99	2250	-13.51	20240102	1908	1.99	20240307	3720	-47.69	20230511	586	232.08	20230411	0.00	N	025440	2500	769 억		9163949	N	N	0	N	00	N
130	20240307	160328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1928	-2	5	-0.10	28289816	14731	61.04	1930	1950	1908	2505	1351	1930	1920.43	29.77	0	-1038	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	593	-10.42	0.88	12	0.05	-185.00	2195.00	3720	20230511	-48.17	1908	20240307	1.05	2250	-14.31	20240102	1908	1.05	20240307	3720	-48.17	20230511	586	229.01	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
131	20240307	150314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	-9	5	-0.47	26683252	13896	57.58	1930	1950	1908	2505	1351	1930	1920.21	29.77	0	-1020	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	591	-10.38	0.88	12	0.05	-185.00	2195.00	3720	20230511	-48.36	1908	20240307	0.68	2250	-14.62	20240102	1908	0.68	20240307	3720	-48.36	20230511	586	227.82	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
132	20240307	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	-10	5	-0.52	22500419	11713	48.54	1930	1950	1908	2505	1351	1930	1920.98	29.77	0	-704	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	591	-10.38	0.87	12	0.04	-185.00	2195.00	3720	20230511	-48.39	1908	20240307	0.63	2250	-14.67	20240102	1908	0.63	20240307	3720	-48.39	20230511	586	227.65	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
133	20240307	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	-11	5	-0.57	18174404	9450	39.16	1930	1950	1909	2505	1351	1930	1923.22	29.77	0	-612	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	591	-10.37	0.87	12	0.03	-185.00	2195.00	3720	20230511	-48.41	1909	20240307	0.52	2250	-14.71	20240102	1909	0.52	20240307	3720	-48.41	20230511	586	227.47	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
134	20240307	120326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	-10	5	-0.52	13217381	6858	28.42	1930	1950	1915	2505	1351	1930	1927.29	29.77	0	-237	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	591	-10.38	0.87	12	0.02	-185.00	2195.00	3720	20230511	-48.39	1915	20240307	0.26	2250	-14.67	20240102	1915	0.26	20240307	3720	-48.39	20230511	586	227.65	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
135	20240307	110327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	-1	5	-0.05	3988337	2061	8.54	1930	1950	1929	2505	1351	1930	1935.15	29.77	0	169	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	594	-10.43	0.88	12	0.01	-185.00	2195.00	3720	20230511	-48.15	1915	20231026	0.73	2250	-14.27	20240102	1929	0.00	20240307	3720	-48.15	20230511	586	229.18	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
136	20240307	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1948	18	2	0.93	3263559	1686	6.99	1930	1950	1929	2505	1351	1930	1935.68	29.77	0	456	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	600	-10.53	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.63	1915	20231026	1.72	2250	-13.42	20240102	1929	0.98	20240307	3720	-47.63	20230511	586	232.42	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
137	20240307	090324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	-1	5	-0.05	1038326	538	2.23	1930	1930	1929	2505	1351	1930	1929.97	29.77	0	-73	1982	1956	1943	1917	1904	1949	1910	770	575	2500	1350	1	1	30781224	594	-10.43	0.88	12	0.00	-185.00	2195.00	3720	20230511	-48.15	1915	20231026	0.73	2250	-14.27	20240102	1929	0.00	20240307	3720	-48.15	20230511	586	229.18	20230411	0.00	N	025440	2500	769 억		9164987	N	N	0	N	00	N
138	20240306	160324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	-39	5	-1.98	46843411	24132	86.29	1966	1969	1930	2555	1379	1969	1941.13	29.78	0	-2117	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	594	-10.43	0.88	12	0.08	-185.00	2195.00	3720	20230511	-48.12	1915	20231026	0.78	2250	-14.22	20240102	1930	0.00	20240306	3720	-48.12	20230511	586	229.35	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
139	20240306	150325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1931	-38	5	-1.93	44690582	23017	82.31	1966	1969	1930	2555	1379	1969	1941.63	29.78	0	-2094	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	594	-10.44	0.88	12	0.07	-185.00	2195.00	3720	20230511	-48.09	1915	20231026	0.84	2250	-14.18	20240102	1930	0.05	20240306	3720	-48.09	20230511	586	229.52	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
140	20240306	140325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	-32	5	-1.63	34200698	17588	62.89	1966	1969	1930	2555	1379	1969	1944.55	29.78	0	-2089	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	596	-10.47	0.88	12	0.06	-185.00	2195.00	3720	20230511	-47.93	1915	20231026	1.15	2250	-13.91	20240102	1930	0.36	20240306	3720	-47.93	20230511	586	230.55	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
141	20240306	130324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	-29	5	-1.47	28424730	14599	52.20	1966	1969	1939	2555	1379	1969	1947.03	29.78	0	-1748	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	597	-10.49	0.88	12	0.05	-185.00	2195.00	3720	20230511	-47.85	1915	20231026	1.31	2250	-13.78	20240102	1935	0.26	20240229	3720	-47.85	20230511	586	231.06	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
142	20240306	120325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	-29	5	-1.47	21104020	10827	38.72	1966	1969	1939	2555	1379	1969	1949.20	29.78	0	-1417	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	597	-10.49	0.88	12	0.04	-185.00	2195.00	3720	20230511	-47.85	1915	20231026	1.31	2250	-13.78	20240102	1935	0.26	20240229	3720	-47.85	20230511	586	231.06	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
143	20240306	110324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	-19	5	-0.96	9217661	4715	16.86	1966	1969	1942	2555	1379	1969	1954.97	29.78	0	-373	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	600	-10.54	0.89	12	0.02	-185.00	2195.00	3720	20230511	-47.58	1915	20231026	1.83	2250	-13.33	20240102	1935	0.78	20240229	3720	-47.58	20230511	586	232.76	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
144	20240306	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	-17	5	-0.86	6705648	3427	12.25	1966	1969	1942	2555	1379	1969	1956.71	29.78	0	-543	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	601	-10.55	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.53	1915	20231026	1.93	2250	-13.24	20240102	1935	0.88	20240229	3720	-47.53	20230511	586	233.11	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
145	20240306	090324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1965	-4	5	-0.20	2334461	1188	4.25	1966	1966	1965	2555	1379	1969	1965.03	29.78	0	-97	2048	2008	1975	1935	1902	1992	1919	770	586	2500	1370	1	1	30781224	605	-10.62	0.90	12	0.00	-185.00	2195.00	3720	20230511	-47.18	1915	20231026	2.61	2250	-12.67	20240102	1935	1.55	20240229	3720	-47.18	20230511	586	235.32	20230411	0.00	N	025440	2500	769 억		9166723	N	N	0	N	00	N
146	20240305	160322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	-36	5	-1.80	55025184	27965	99.19	2015	2015	1942	2605	1405	2005	1967.63	29.79	0	-2166	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	606	-10.64	0.90	12	0.09	-185.00	2195.00	3720	20230511	-47.07	1915	20231026	2.82	2250	-12.49	20240102	1935	1.76	20240229	3720	-47.07	20230511	586	236.01	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
147	20240305	150324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1964	-41	5	-2.04	53884073	27385	97.13	2015	2015	1942	2605	1405	2005	1967.65	29.79	0	-1936	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	605	-10.62	0.89	12	0.09	-185.00	2195.00	3720	20230511	-47.20	1915	20231026	2.56	2250	-12.71	20240102	1935	1.50	20240229	3720	-47.20	20230511	586	235.15	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
148	20240305	140319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	-42	5	-2.09	35053944	17752	62.96	2015	2015	1942	2605	1405	2005	1974.65	29.79	0	-1241	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	604	-10.61	0.89	12	0.06	-185.00	2195.00	3720	20230511	-47.23	1915	20231026	2.51	2250	-12.76	20240102	1935	1.45	20240229	3720	-47.23	20230511	586	234.98	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
149	20240305	130321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1968	-37	5	-1.85	32584733	16496	58.51	2015	2015	1942	2605	1405	2005	1975.31	29.79	0	-975	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	606	-10.64	0.90	12	0.05	-185.00	2195.00	3720	20230511	-47.10	1915	20231026	2.77	2250	-12.53	20240102	1935	1.71	20240229	3720	-47.10	20230511	586	235.84	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
150	20240305	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	-38	5	-1.90	30975295	15678	55.61	2015	2015	1942	2605	1405	2005	1975.72	29.79	0	-953	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	605	-10.63	0.90	12	0.05	-185.00	2195.00	3720	20230511	-47.12	1915	20231026	2.72	2250	-12.58	20240102	1935	1.65	20240229	3720	-47.12	20230511	586	235.67	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
151	20240305	110322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	-36	5	-1.80	25330802	12807	45.42	2015	2015	1942	2605	1405	2005	1977.89	29.79	0	-789	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	606	-10.64	0.90	12	0.04	-185.00	2195.00	3720	20230511	-47.07	1915	20231026	2.82	2250	-12.49	20240102	1935	1.76	20240229	3720	-47.07	20230511	586	236.01	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
152	20240305	100319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-10	5	-0.50	5521964	2760	9.79	2015	2015	1990	2605	1405	2005	2000.71	29.79	0	-238	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	1	1	30781224	614	-10.78	0.91	12	0.01	-185.00	2195.00	3720	20230511	-46.37	1915	20231026	4.18	2250	-11.33	20240102	1935	3.10	20240229	3720	-46.37	20230511	586	240.44	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
153	20240305	090320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	10	2	0.50	523900	260	0.92	2015	2015	2015	2605	1405	2005	2015.00	29.79	0	-198	2055	2029	2009	1983	1963	2043	1997	770	600	2500	1400	5	1	30781224	620	-10.89	0.92	12	0.00	-185.00	2195.00	3720	20230511	-45.83	1915	20231026	5.22	2250	-10.44	20240102	1935	4.13	20240229	3720	-45.83	20230511	586	243.86	20230411	0.00	N	025440	2500	769 억		9168604	N	N	0	N	00	N
154	20240304	160319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	15	2	0.75	56533926	28194	52.80	1990	2035	1989	2585	1393	1990	2005.18	29.78	0	1527	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	617	-10.84	0.91	12	0.09	-185.00	2195.00	3720	20230511	-46.10	1915	20231026	4.70	2250	-10.89	20240102	1935	3.62	20240229	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
155	20240304	150319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	15	2	0.75	56310030	28082	52.59	1990	2035	1989	2585	1393	1990	2005.20	29.78	0	1575	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	617	-10.84	0.91	12	0.09	-185.00	2195.00	3720	20230511	-46.10	1915	20231026	4.70	2250	-10.89	20240102	1935	3.62	20240229	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
156	20240304	140303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	20	2	1.01	47957727	23905	44.77	1990	2035	1990	2585	1393	1990	2006.18	29.78	0	1672	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	619	-10.86	0.92	12	0.08	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1935	3.88	20240229	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
157	20240304	130317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	15	2	0.75	47162177	23508	44.03	1990	2035	1990	2585	1393	1990	2006.22	29.78	0	1678	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	617	-10.84	0.91	12	0.08	-185.00	2195.00	3720	20230511	-46.10	1915	20231026	4.70	2250	-10.89	20240102	1935	3.62	20240229	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
158	20240304	120304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	10	2	0.50	43570635	21708	40.66	1990	2035	1990	2585	1393	1990	2007.12	29.78	0	1496	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	616	-10.81	0.91	12	0.07	-185.00	2195.00	3720	20230511	-46.24	1915	20231026	4.44	2250	-11.11	20240102	1935	3.36	20240229	3720	-46.24	20230511	586	241.30	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
159	20240304	110315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	2	2	0.10	33292099	16549	30.99	1990	2035	1990	2585	1393	1990	2011.73	29.78	0	339	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	1	1	30781224	613	-10.77	0.91	12	0.05	-185.00	2195.00	3720	20230511	-46.45	1915	20231026	4.02	2250	-11.47	20240102	1935	2.95	20240229	3720	-46.45	20230511	586	239.93	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
160	20240304	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	25	2	1.26	18987609	9392	17.59	1990	2035	1990	2585	1393	1990	2021.68	29.78	0	-303	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	620	-10.89	0.92	12	0.03	-185.00	2195.00	3720	20230511	-45.83	1915	20231026	5.22	2250	-10.44	20240102	1935	4.13	20240229	3720	-45.83	20230511	586	243.86	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N
161	20240304	090316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	30	2	1.51	2460779	1229	2.30	1990	2020	1990	2585	1393	1990	2002.26	29.78	0	851	2106	2047	1991	1932	1876	2020	1905	770	595	2500	1390	5	1	30781224	622	-10.92	0.92	12	0.00	-185.00	2195.00	3720	20230511	-45.70	1915	20231026	5.48	2250	-10.22	20240102	1935	4.39	20240229	3720	-45.70	20230511	586	244.71	20230411	0.00	N	025440	2500	769 억		9167077	N	N	0	N	00	N