KissMeData/032540/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	160407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-50	5	-0.84	144814920	24559	101.24	5910	6010	5870	7730	4170	5950	5896.61	0.39	0	-2754	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	822	17.51	0.96	12	0.18	337.00	6177.00	8860	20230518	-33.41	5350	20230726	10.28	6420	-8.10	20240215	5540	6.50	20240201	8860	-33.41	20230518	5350	10.28	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
3	20240329	150408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-40	5	-0.67	123788480	20994	86.54	5910	6010	5870	7730	4170	5950	5896.37	0.39	0	-2014	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	823	17.54	0.96	12	0.15	337.00	6177.00	8860	20230518	-33.30	5350	20230726	10.47	6420	-7.94	20240215	5540	6.68	20240201	8860	-33.30	20230518	5350	10.47	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
4	20240329	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-50	5	-0.84	117398400	19911	82.08	5910	6010	5870	7730	4170	5950	5896.16	0.39	0	-1280	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	822	17.51	0.96	12	0.14	337.00	6177.00	8860	20230518	-33.41	5350	20230726	10.28	6420	-8.10	20240215	5540	6.50	20240201	8860	-33.41	20230518	5350	10.28	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
5	20240329	130400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-40	5	-0.67	23296960	3933	16.21	5910	6010	5900	7730	4170	5950	5923.46	0.39	0	-1189	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	823	17.54	0.96	12	0.03	337.00	6177.00	8860	20230518	-33.30	5350	20230726	10.47	6420	-7.94	20240215	5540	6.68	20240201	8860	-33.30	20230518	5350	10.47	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
6	20240329	120404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-10	5	-0.17	14243260	2400	9.89	5910	6010	5910	7730	4170	5950	5934.69	0.39	0	-853	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	828	17.63	0.96	12	0.02	337.00	6177.00	8860	20230518	-32.96	5350	20230726	11.03	6420	-7.48	20240215	5540	7.22	20240201	8860	-32.96	20230518	5350	11.03	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
7	20240329	110359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	10	2	0.17	8498060	1431	5.90	5910	6010	5910	7730	4170	5950	5938.55	0.39	0	-637	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	830	17.69	0.96	12	0.01	337.00	6177.00	8860	20230518	-32.73	5350	20230726	11.40	6420	-7.17	20240215	5540	7.58	20240201	8860	-32.73	20230518	5350	11.40	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
8	20240329	100400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	10	2	0.17	5007250	844	3.48	5910	6010	5910	7730	4170	5950	5932.76	0.39	0	-423	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	830	17.69	0.96	12	0.01	337.00	6177.00	8860	20230518	-32.73	5350	20230726	11.40	6420	-7.17	20240215	5540	7.58	20240201	8860	-32.73	20230518	5350	11.40	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
9	20240329	090357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-30	5	-0.50	76940	13	0.05	5910	6010	5910	7730	4170	5950	5918.46	0.39	0	-1	6116	6032	5956	5872	5796	5995	5835	70	1780	500	4400	10	1	13931609	825	17.57	0.96	12	0.00	337.00	6177.00	8860	20230518	-33.18	5350	20230726	10.65	6420	-7.79	20240215	5540	6.86	20240201	8860	-33.18	20230518	5350	10.65	20230726	3.19	N	032540	500	69 억		54749	N	N	0	N	00	N
10	20240328	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-50	5	-0.83	143457140	24258	101.23	6000	6040	5880	7800	4200	6000	5913.81	0.42	0	-3596	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	829	17.66	0.96	12	0.17	337.00	6177.00	8860	20230518	-32.84	5350	20230726	11.21	6420	-7.32	20240215	5540	7.40	20240201	8860	-32.84	20230518	5350	11.21	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
11	20240328	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-100	5	-1.67	121343380	20519	85.62	6000	6040	5880	7800	4200	6000	5913.71	0.42	0	-2715	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	822	17.51	0.96	12	0.15	337.00	6177.00	8860	20230518	-33.41	5350	20230726	10.28	6420	-8.10	20240215	5540	6.50	20240201	8860	-33.41	20230518	5350	10.28	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
12	20240328	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-80	5	-1.33	95569740	16150	67.39	6000	6040	5890	7800	4200	6000	5917.63	0.42	0	-1381	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	825	17.57	0.96	12	0.12	337.00	6177.00	8860	20230518	-33.18	5350	20230726	10.65	6420	-7.79	20240215	5540	6.86	20240201	8860	-33.18	20230518	5350	10.65	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
13	20240328	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-80	5	-1.33	39471470	6644	27.72	6000	6040	5910	7800	4200	6000	5940.92	0.42	0	-1324	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	825	17.57	0.96	12	0.05	337.00	6177.00	8860	20230518	-33.18	5350	20230726	10.65	6420	-7.79	20240215	5540	6.86	20240201	8860	-33.18	20230518	5350	10.65	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
14	20240328	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-40	5	-0.67	14338160	2401	10.02	6000	6040	5960	7800	4200	6000	5971.75	0.42	0	-1043	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	830	17.69	0.96	12	0.02	337.00	6177.00	8860	20230518	-32.73	5350	20230726	11.40	6420	-7.17	20240215	5540	7.58	20240201	8860	-32.73	20230518	5350	11.40	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
15	20240328	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	7282620	1218	5.08	6000	6040	5970	7800	4200	6000	5979.16	0.42	0	-160	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	836	17.80	0.97	12	0.01	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
16	20240328	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	10	2	0.17	4582440	766	3.20	6000	6040	5970	7800	4200	6000	5982.30	0.42	0	-109	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	837	17.83	0.97	12	0.01	337.00	6177.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
17	20240328	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	438040	73	0.30	6000	6040	6000	7800	4200	6000	6000.55	0.42	0	-10	6120	6060	6000	5940	5880	6090	5970	70	1800	500	4440	10	1	13931609	836	17.80	0.97	12	0.00	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.18	N	032540	500	69 억		58345	N	N	0	N	00	N
18	20240327	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-20	5	-0.33	143134650	23946	58.94	5950	6060	5940	7820	4220	6020	5977.39	0.44	0	-2277	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	836	17.80	0.97	12	0.17	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
19	20240327	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-20	5	-0.33	141702330	23707	58.35	5950	6060	5940	7820	4220	6020	5977.24	0.44	0	-2191	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	836	17.80	0.97	12	0.17	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
20	20240327	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-30	5	-0.50	139492440	23338	57.45	5950	6060	5940	7820	4220	6020	5977.05	0.44	0	-2146	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	835	17.77	0.97	12	0.17	337.00	6177.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
21	20240327	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-50	5	-0.83	75132500	12572	30.95	5950	6060	5940	7820	4220	6020	5976.18	0.44	0	-1371	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	832	17.72	0.97	12	0.09	337.00	6177.00	8860	20230518	-32.62	5350	20230726	11.59	6420	-7.01	20240215	5540	7.76	20240201	8860	-32.62	20230518	5350	11.59	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
22	20240327	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-20	5	-0.33	45378610	7574	18.64	5950	6060	5950	7820	4220	6020	5991.37	0.44	0	-983	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	836	17.80	0.97	12	0.05	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
23	20240327	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	0	3	0.00	15137970	2518	6.20	5950	6060	5950	7820	4220	6020	6011.90	0.44	0	-344	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	839	17.86	0.97	12	0.02	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
24	20240327	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	30	2	0.50	8474720	1409	3.47	5950	6060	5950	7820	4220	6020	6014.71	0.44	0	30	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	843	17.95	0.98	12	0.01	337.00	6177.00	8860	20230518	-31.72	5350	20230726	13.08	6420	-5.76	20240215	5540	9.21	20240201	8860	-31.72	20230518	5350	13.08	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
25	20240327	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	10	2	0.17	3797390	636	1.57	5950	6030	5950	7820	4220	6020	5970.74	0.44	0	146	6173	6096	6023	5946	5873	6060	5910	70	1800	500	4450	10	1	13931609	840	17.89	0.98	12	0.00	337.00	6177.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.25	N	032540	500	69 억		60619	N	N	0	N	00	N
26	20240326	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-30	5	-0.50	241054040	40170	159.63	6050	6100	5950	7860	4240	6050	6000.85	0.39	0	6179	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	839	17.86	0.97	12	0.29	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
27	20240326	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-60	5	-0.99	228544980	38087	151.36	6050	6100	5950	7860	4240	6050	6000.60	0.39	0	5933	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	835	17.77	0.97	12	0.27	337.00	6177.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
28	20240326	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-20	5	-0.33	181527800	30218	120.08	6050	6100	5970	7860	4240	6050	6007.27	0.39	0	3871	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	840	17.89	0.98	12	0.22	337.00	6177.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
29	20240326	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	121120870	20136	80.02	6050	6100	5980	7860	4240	6050	6015.14	0.39	0	2767	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	841	17.92	0.98	12	0.14	337.00	6177.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
30	20240326	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	20	2	0.33	115264130	19170	76.18	6050	6100	5980	7860	4240	6050	6012.74	0.39	0	2727	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	846	18.01	0.98	12	0.14	337.00	6177.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
31	20240326	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-30	5	-0.50	98549310	16383	65.10	6050	6100	5980	7860	4240	6050	6015.34	0.39	0	2008	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	839	17.86	0.97	12	0.12	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
32	20240326	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	40	2	0.66	7322160	1208	4.80	6050	6090	6050	7860	4240	6050	6061.39	0.39	0	20	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	848	18.07	0.99	12	0.01	337.00	6177.00	8860	20230518	-31.26	5350	20230726	13.83	6420	-5.14	20240215	5540	9.93	20240201	8860	-31.26	20230518	5350	13.83	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
33	20240326	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	30	2	0.50	2371780	392	1.56	6050	6080	6050	7860	4240	6050	6050.46	0.39	0	-50	6223	6136	6063	5976	5903	6100	5940	70	1810	500	4470	10	1	13931609	847	18.04	0.98	12	0.00	337.00	6177.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.26	N	032540	500	69 억		54440	N	N	0	N	00	N
34	20240325	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	60	2	1.00	147390280	24363	267.96	6060	6150	5990	7780	4200	5990	6049.76	0.35	0	5069	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	843	17.95	0.98	12	0.17	337.00	6177.00	8860	20230518	-31.72	5350	20230726	13.08	6420	-5.76	20240215	5540	9.21	20240201	8860	-31.72	20230518	5350	13.08	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
35	20240325	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	70	2	1.17	136783920	22609	248.67	6060	6150	5990	7780	4200	5990	6049.98	0.35	0	5004	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	844	17.98	0.98	12	0.16	337.00	6177.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
36	20240325	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	120	2	2.00	128431580	21234	233.55	6060	6150	5990	7780	4200	5990	6048.39	0.35	0	4722	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	851	18.13	0.99	12	0.15	337.00	6177.00	8860	20230518	-31.04	5350	20230726	14.21	6420	-4.83	20240215	5540	10.29	20240201	8860	-31.04	20230518	5350	14.21	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
37	20240325	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	120	2	2.00	127180090	21029	231.29	6060	6150	5990	7780	4200	5990	6047.84	0.35	0	4777	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	851	18.13	0.99	12	0.15	337.00	6177.00	8860	20230518	-31.04	5350	20230726	14.21	6420	-4.83	20240215	5540	10.29	20240201	8860	-31.04	20230518	5350	14.21	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
38	20240325	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	70	2	1.17	82504790	13697	150.65	6060	6070	5990	7780	4200	5990	6023.57	0.35	0	3251	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	844	17.98	0.98	12	0.10	337.00	6177.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
39	20240325	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	70	2	1.17	70338380	11683	128.50	6060	6070	5990	7780	4200	5990	6020.58	0.35	0	2745	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	844	17.98	0.98	12	0.08	337.00	6177.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
40	20240325	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	30	2	0.50	13130920	2189	24.08	6060	6060	5990	7780	4200	5990	5998.59	0.35	0	-642	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	839	17.86	0.97	12	0.02	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
41	20240325	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	10	2	0.17	2796060	466	5.13	6060	6060	6000	7780	4200	5990	6000.13	0.35	0	48	6070	6030	6000	5960	5930	6015	5945	70	1790	500	4430	10	1	13931609	836	17.80	0.97	12	0.00	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		49371	N	N	0	N	00	N
42	20240322	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-20	5	-0.33	49500460	8252	116.36	6010	6040	5970	7810	4210	6010	5998.60	0.34	0	1561	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	835	17.77	0.97	12	0.06	337.00	6177.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
43	20240322	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	44558520	7427	104.72	6010	6040	5970	7810	4210	6010	5999.53	0.34	0	1584	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	839	17.86	0.97	12	0.05	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
44	20240322	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-10	5	-0.17	36496850	6083	85.77	6010	6040	5970	7810	4210	6010	5999.81	0.34	0	576	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	836	17.80	0.97	12	0.04	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
45	20240322	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	30077130	5010	70.64	6010	6040	5970	7810	4210	6010	6003.42	0.34	0	594	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	839	17.86	0.97	12	0.04	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
46	20240322	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	15343020	2552	35.98	6010	6040	5970	7810	4210	6010	6012.16	0.34	0	579	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	839	17.86	0.97	12	0.02	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
47	20240322	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	20	2	0.33	14375000	2391	33.71	6010	6040	5970	7810	4210	6010	6012.13	0.34	0	701	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	840	17.89	0.98	12	0.02	337.00	6177.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
48	20240322	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-20	5	-0.33	6097560	1016	14.33	6010	6040	5970	7810	4210	6010	6001.54	0.34	0	-95	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	835	17.77	0.97	12	0.01	337.00	6177.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
49	20240322	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-20	5	-0.33	1372340	229	3.23	6010	6010	5970	7810	4210	6010	5992.75	0.34	0	34	6076	6042	6006	5972	5936	6060	5990	70	1800	500	4440	10	1	13931609	835	17.77	0.97	12	0.00	337.00	6177.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		47810	N	N	0	N	00	N
50	20240321	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	20	2	0.33	42470180	7080	84.11	5990	6040	5970	7780	4200	5990	5998.61	0.35	0	-474	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	837	17.83	0.97	12	0.05	337.00	6177.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
51	20240321	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	20	2	0.33	40487930	6750	80.19	5990	6040	5970	7780	4200	5990	5998.21	0.35	0	-510	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	837	17.83	0.97	12	0.05	337.00	6177.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
52	20240321	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	30	2	0.50	39424160	6573	78.08	5990	6040	5970	7780	4200	5990	5997.89	0.35	0	-525	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	839	17.86	0.97	12	0.05	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
53	20240321	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	40	2	0.67	35910680	5987	71.12	5990	6040	5970	7780	4200	5990	5998.11	0.35	0	-474	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	840	17.89	0.98	12	0.04	337.00	6177.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
54	20240321	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	10	2	0.17	26363910	4402	52.29	5990	6040	5970	7780	4200	5990	5989.08	0.35	0	-462	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	836	17.80	0.97	12	0.03	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
55	20240321	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	10	2	0.17	16496550	2753	32.70	5990	6040	5980	7780	4200	5990	5992.21	0.35	0	-315	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	836	17.80	0.97	12	0.02	337.00	6177.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
56	20240321	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	30	2	0.50	10878270	1816	21.57	5990	6040	5980	7780	4200	5990	5990.24	0.35	0	-280	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	839	17.86	0.97	12	0.01	337.00	6177.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
57	20240321	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	50	2	0.83	47970	8	0.10	5990	6040	5990	7780	4200	5990	5996.25	0.35	0	0	6136	6062	6006	5932	5876	6035	5905	70	1790	500	4430	10	1	13931609	841	17.92	0.98	12	0.00	337.00	6177.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.29	N	032540	500	69 억		48284	N	N	0	N	00	N
58	20240320	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-10	5	-0.17	50355940	8418	154.97	6000	6080	5950	7800	4200	6000	5981.93	0.37	0	-2637	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	835	18.60	0.98	12	0.06	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
59	20240320	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	41016640	6858	126.25	6000	6080	5950	7800	4200	6000	5980.85	0.37	0	-1833	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	836	18.63	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
60	20240320	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	39080840	6535	120.31	6000	6080	5950	7800	4200	6000	5980.24	0.37	0	-1547	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	836	18.63	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
61	20240320	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	30	2	0.50	32818150	5488	101.03	6000	6080	5950	7800	4200	6000	5979.98	0.37	0	-1157	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	840	18.73	0.99	12	0.04	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
62	20240320	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	31348080	5243	96.52	6000	6080	5950	7800	4200	6000	5979.03	0.37	0	-1061	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	836	18.63	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
63	20240320	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-10	5	-0.17	25333290	4240	78.06	6000	6080	5950	7800	4200	6000	5974.83	0.37	0	-498	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	835	18.60	0.98	12	0.03	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
64	20240320	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	13476710	2255	41.51	6000	6080	5950	7800	4200	6000	5976.37	0.37	0	434	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	836	18.63	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
65	20240320	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	6000	1	0.02	6000	6000	6000	7800	4200	6000	6000.00	0.37	0	0	6066	6032	5996	5962	5926	6015	5945	70	1800	500	4440	10	1	13931609	836	18.63	0.98	12	0.00	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		50921	N	N	0	N	00	N
66	20240319	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	32449560	5428	38.98	6020	6030	5960	7830	4230	6030	5978.18	0.37	0	-1125	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	836	18.63	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
67	20240319	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-50	5	-0.83	23346620	3905	28.04	6020	6030	5960	7830	4230	6030	5978.65	0.37	0	-430	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	833	18.57	0.98	12	0.03	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
68	20240319	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-40	5	-0.66	18445140	3085	22.15	6020	6030	5960	7830	4230	6030	5978.98	0.37	0	-47	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	835	18.60	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
69	20240319	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-50	5	-0.83	18134320	3033	21.78	6020	6030	5960	7830	4230	6030	5979.00	0.37	0	3	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	833	18.57	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
70	20240319	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-40	5	-0.66	16751010	2802	20.12	6020	6030	5960	7830	4230	6030	5978.23	0.37	0	221	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	835	18.60	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
71	20240319	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-70	5	-1.16	10180470	1702	12.22	6020	6030	5960	7830	4230	6030	5981.47	0.37	0	-337	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	830	18.51	0.97	12	0.01	322.00	6121.00	8860	20230518	-32.73	5350	20230726	11.40	6420	-7.17	20240215	5540	7.58	20240201	8860	-32.73	20230518	5350	11.40	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
72	20240319	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	1484450	247	1.77	6020	6030	6000	7830	4230	6030	6009.92	0.37	0	-213	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	839	18.70	0.98	12	0.00	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
73	20240319	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-10	5	-0.17	60200	10	0.07	6020	6020	6020	7830	4230	6030	6020.00	0.37	0	-1	6196	6112	6026	5942	5856	6070	5900	70	1800	500	4460	10	1	13931609	839	18.70	0.98	12	0.00	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.28	N	032540	500	69 억		52046	N	N	0	N	00	N
74	20240318	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-30	5	-0.50	83226600	13895	136.52	6110	6110	5940	7870	4250	6060	5989.38	0.40	0	-3757	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	840	18.73	0.99	12	0.10	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
75	20240318	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-80	5	-1.32	60627490	10131	99.54	6110	6110	5940	7870	4250	6060	5984.35	0.40	0	-2590	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	833	18.57	0.98	12	0.07	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
76	20240318	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-60	5	-0.99	56029880	9361	91.97	6110	6110	5940	7870	4250	6060	5985.46	0.40	0	-1872	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	836	18.63	0.98	12	0.07	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
77	20240318	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-70	5	-1.16	48812600	8155	80.12	6110	6110	5940	7870	4250	6060	5985.60	0.40	0	-1593	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	835	18.60	0.98	12	0.06	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
78	20240318	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-60	5	-0.99	41520930	6936	68.15	6110	6110	5940	7870	4250	6060	5986.29	0.40	0	-1373	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	836	18.63	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
79	20240318	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-70	5	-1.16	33593070	5610	55.12	6110	6110	5940	7870	4250	6060	5988.07	0.40	0	-1121	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	835	18.60	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
80	20240318	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-20	5	-0.33	18585990	3107	30.53	6110	6110	5940	7870	4250	6060	5981.97	0.40	0	99	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	841	18.76	0.99	12	0.02	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
81	20240318	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	50	2	0.83	18330	3	0.03	6110	6110	6110	7870	4250	6060	6110.00	0.40	0	-1	6140	6100	6030	5990	5920	6120	6010	70	1810	500	4480	10	1	13931609	851	18.98	1.00	12	0.00	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6420	-4.83	20240215	5540	10.29	20240201	8860	-31.04	20230518	5350	14.21	20230726	3.28	N	032540	500	69 억		55803	N	N	0	N	00	N
82	20240315	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-10	5	-0.16	60950040	10176	88.32	5960	6070	5960	7890	4250	6070	5989.59	0.43	0	-4136	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	844	18.82	0.99	12	0.07	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
83	20240315	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-90	5	-1.48	45191410	7556	65.58	5960	6070	5960	7890	4250	6070	5980.86	0.43	0	-3131	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	833	18.57	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
84	20240315	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-90	5	-1.48	34931480	5839	50.68	5960	6070	5960	7890	4250	6070	5982.44	0.43	0	-2088	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	833	18.57	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
85	20240315	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-80	5	-1.32	22103700	3692	32.04	5960	6070	5960	7890	4250	6070	5986.92	0.43	0	-629	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	835	18.60	0.98	12	0.03	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
86	20240315	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-80	5	-1.32	18839500	3147	27.31	5960	6070	5960	7890	4250	6070	5986.50	0.43	0	-417	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	835	18.60	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
87	20240315	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-50	5	-0.82	14431740	2413	20.94	5960	6070	5960	7890	4250	6070	5980.83	0.43	0	-228	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	839	18.70	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
88	20240315	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-60	5	-0.99	12514470	2094	18.17	5960	6070	5960	7890	4250	6070	5976.35	0.43	0	-145	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	837	18.66	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
89	20240315	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-10	5	-0.16	3802790	637	5.53	5960	6070	5960	7890	4250	6070	5969.84	0.43	0	-5	6150	6110	6030	5990	5910	6130	6010	70	1820	500	4490	10	1	13931609	844	18.82	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.30	N	032540	500	69 억		59938	N	N	0	N	00	N
90	20240314	160356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	20	2	0.33	69072130	11521	36.79	6000	6070	5950	7860	4240	6050	5995.32	0.46	0	-3534	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	846	18.85	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
91	20240314	150357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-40	5	-0.66	60444210	10094	32.23	6000	6060	5950	7860	4240	6050	5988.13	0.46	0	-2891	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	837	18.66	0.98	12	0.07	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
92	20240314	140357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-10	5	-0.17	52827700	8826	28.18	6000	6060	5950	7860	4240	6050	5985.46	0.46	0	-2479	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	841	18.76	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
93	20240314	130356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-40	5	-0.66	47778280	7988	25.51	6000	6060	5950	7860	4240	6050	5981.26	0.46	0	-1923	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	837	18.66	0.98	12	0.06	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
94	20240314	120356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	44316130	7411	23.66	6000	6060	5950	7860	4240	6050	5979.78	0.46	0	-1794	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	835	18.60	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
95	20240314	110357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	36103410	6038	19.28	6000	6060	5950	7860	4240	6050	5979.37	0.46	0	-1617	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	835	18.60	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
96	20240314	100358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	20478680	3420	10.92	6000	6060	5960	7860	4240	6050	5987.92	0.46	0	-1312	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	835	18.60	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
97	20240314	090357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	0	3	0.00	246210	41	0.13	6000	6060	6000	7860	4240	6050	6005.12	0.46	0	-8	6196	6122	6026	5952	5856	6160	5990	70	1810	500	4470	10	1	13931609	843	18.79	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6420	-5.76	20240215	5540	9.21	20240201	8860	-31.72	20230518	5350	13.08	20230726	3.30	N	032540	500	69 억		63432	N	N	0	N	00	N
98	20240313	160353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	10	2	0.17	188831890	31318	127.88	5990	6100	5930	7850	4230	6040	6029.50	0.48	0	-3822	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	843	18.79	0.99	12	0.22	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6420	-5.76	20240215	5540	9.21	20240201	8860	-31.72	20230518	5350	13.08	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
99	20240313	150353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-30	5	-0.50	175940090	29182	119.16	5990	6100	5930	7850	4230	6040	6029.06	0.48	0	-2977	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	837	18.66	0.98	12	0.21	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
100	20240313	140356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-60	5	-0.99	164794270	27321	111.56	5990	6100	5930	7850	4230	6040	6031.78	0.48	0	-2734	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	833	18.57	0.98	12	0.20	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
101	20240313	130357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-20	5	-0.33	143428780	23738	96.93	5990	6100	5990	7850	4230	6040	6042.16	0.48	0	-1771	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	839	18.70	0.98	12	0.17	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
102	20240313	120355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-20	5	-0.33	131763500	21802	89.02	5990	6100	5990	7850	4230	6040	6043.64	0.48	0	-1570	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	839	18.70	0.98	12	0.16	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
103	20240313	110353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	0	3	0.00	116949510	19339	78.97	5990	6100	5990	7850	4230	6040	6047.34	0.48	0	-586	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	841	18.76	0.99	12	0.14	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
104	20240313	100353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	20	2	0.33	107955190	17855	72.91	5990	6060	5990	7850	4230	6040	6046.22	0.48	0	-324	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	844	18.82	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
105	20240313	090353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	20	2	0.33	3636060	607	2.48	5990	6060	5990	7850	4230	6040	5990.21	0.48	0	-90	6226	6132	6056	5962	5886	6095	5925	70	1810	500	4460	10	1	13931609	844	18.82	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.33	N	032540	500	69 억		67254	N	N	0	N	00	N
106	20240312	160349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	0	3	0.00	147009660	24311	93.43	6100	6150	5980	7850	4230	6040	6047.04	0.47	0	1508	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	841	18.76	0.99	12	0.17	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
107	20240312	150349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-30	5	-0.50	133767600	22115	84.99	6100	6150	5980	7850	4230	6040	6048.73	0.47	0	1622	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	837	18.66	0.98	12	0.16	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
108	20240312	140347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-10	5	-0.17	129733510	21443	82.41	6100	6150	5980	7850	4230	6040	6050.16	0.47	0	1647	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	840	18.73	0.99	12	0.15	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
109	20240312	130338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-10	5	-0.17	107530360	17740	68.18	6100	6150	6000	7850	4230	6040	6061.46	0.47	0	406	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	840	18.73	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
110	20240312	120350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	0	3	0.00	76340580	12556	48.25	6100	6150	6030	7850	4230	6040	6080.01	0.47	0	296	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	841	18.76	0.99	12	0.09	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
111	20240312	110350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	40	2	0.66	47882040	7860	30.21	6100	6150	6050	7850	4230	6040	6091.86	0.47	0	1041	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	847	18.88	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
112	20240312	100349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	70	2	1.16	45929680	7538	28.97	6100	6150	6050	7850	4230	6040	6093.09	0.47	0	1050	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	851	18.98	1.00	12	0.05	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6420	-4.83	20240215	5540	10.29	20240201	8860	-31.04	20230518	5350	14.21	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
113	20240312	090348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	20	2	0.33	2368560	390	1.50	6100	6100	6050	7850	4230	6040	6073.23	0.47	0	-148	6213	6126	6063	5976	5913	6095	5945	70	1810	500	4460	10	1	13931609	844	18.82	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.32	N	032540	500	69 억		65743	N	N	0	N	00	N
114	20240311	160348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-110	5	-1.79	157706380	26020	124.76	6150	6150	6000	7990	4310	6150	6060.97	0.46	0	1361	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	841	18.76	0.99	12	0.19	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
115	20240311	150349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-60	5	-0.98	114310790	18850	90.38	6150	6150	6000	7990	4310	6150	6064.23	0.46	0	1385	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	848	18.91	0.99	12	0.14	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6420	-5.14	20240215	5540	9.93	20240201	8860	-31.26	20230518	5350	13.83	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
116	20240311	140346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	89748640	14804	70.98	6150	6150	6000	7990	4310	6150	6062.46	0.46	0	409	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	846	18.85	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
117	20240311	130350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-70	5	-1.14	70219920	11579	55.52	6150	6150	6000	7990	4310	6150	6064.42	0.46	0	435	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	847	18.88	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
118	20240311	120350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	62111220	10246	49.13	6150	6150	6000	7990	4310	6150	6062.00	0.46	0	632	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	846	18.85	0.99	12	0.07	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
119	20240311	110346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-70	5	-1.14	53545000	8836	42.37	6150	6150	6000	7990	4310	6150	6059.87	0.46	0	795	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	847	18.88	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
120	20240311	100343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	24284560	4016	19.26	6150	6150	6000	7990	4310	6150	6046.95	0.46	0	943	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	846	18.85	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
121	20240311	090345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	0	3	0.00	295170	48	0.23	6150	6150	6120	7990	4310	6150	6149.38	0.46	0	-6	6296	6222	6146	6072	5996	6185	6035	70	1840	500	4550	10	1	13931609	857	19.10	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.34	N	032540	500	69 억		64382	N	N	0	N	00	N
122	20240308	160347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-20	5	-0.32	127901510	20851	114.08	6220	6220	6070	8020	4320	6170	6134.07	0.52	0	-8574	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	857	19.10	1.00	12	0.15	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
123	20240308	150346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-80	5	-1.30	111746260	18212	99.64	6220	6220	6090	8020	4320	6170	6135.86	0.52	0	-7604	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	848	18.91	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6420	-5.14	20240215	5540	9.93	20240201	8860	-31.26	20230518	5350	13.83	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
124	20240308	140345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-70	5	-1.13	94759660	15435	84.45	6220	6220	6100	8020	4320	6170	6139.27	0.52	0	-5423	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	850	18.94	1.00	12	0.11	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
125	20240308	130344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	0	3	0.00	71986270	11708	64.06	6220	6220	6120	8020	4320	6170	6148.47	0.52	0	-2098	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	860	19.16	1.01	12	0.08	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	6420	-3.89	20240215	5540	11.37	20240201	8860	-30.36	20230518	5350	15.33	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
126	20240308	120345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-40	5	-0.65	65368660	10630	58.16	6220	6220	6130	8020	4320	6170	6149.45	0.52	0	-1322	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	854	19.04	1.00	12	0.08	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
127	20240308	110345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	10	2	0.16	39640520	6439	35.23	6220	6220	6130	8020	4320	6170	6156.32	0.52	0	-846	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	861	19.19	1.01	12	0.05	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
128	20240308	100343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	10	2	0.16	25579260	4153	22.72	6220	6220	6130	8020	4320	6170	6159.22	0.52	0	-222	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	861	19.19	1.01	12	0.03	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
129	20240308	090342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	30	2	0.49	434640	70	0.38	6220	6220	6180	8020	4320	6170	6209.14	0.52	0	-23	6290	6230	6170	6110	6050	6260	6140	70	1850	500	4560	10	1	13931609	864	19.25	1.01	12	0.00	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.35	N	032540	500	69 억		72956	N	N	0	N	00	N
130	20240307	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-20	5	-0.32	109273300	17760	124.78	6140	6230	6110	8040	4340	6190	6152.78	0.56	0	-4401	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	860	19.16	1.01	12	0.13	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	6420	-3.89	20240215	5540	11.37	20240201	8860	-30.36	20230518	5350	15.33	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
131	20240307	150329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-30	5	-0.48	100761220	16378	115.07	6140	6230	6110	8040	4340	6190	6152.23	0.56	0	-3914	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	858	19.13	1.01	12	0.12	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
132	20240307	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-70	5	-1.13	93130800	15133	106.32	6140	6230	6110	8040	4340	6190	6154.15	0.56	0	-3151	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	853	19.01	1.00	12	0.11	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
133	20240307	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-50	5	-0.81	89904940	14607	102.63	6140	6230	6110	8040	4340	6190	6154.92	0.56	0	-2711	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	855	19.07	1.00	12	0.10	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
134	20240307	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-60	5	-0.97	80397810	13057	91.74	6140	6230	6110	8040	4340	6190	6157.45	0.56	0	-2396	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	854	19.04	1.00	12	0.09	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
135	20240307	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-40	5	-0.65	60688510	9843	69.16	6140	6230	6140	8040	4340	6190	6165.65	0.56	0	-618	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	857	19.10	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
136	20240307	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	10	2	0.16	24520140	3976	27.94	6140	6230	6140	8040	4340	6190	6167.04	0.56	0	32	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	864	19.25	1.01	12	0.03	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
137	20240307	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	0	3	0.00	2496230	406	2.85	6140	6230	6140	8040	4340	6190	6148.35	0.56	0	-9	6263	6226	6163	6126	6063	6245	6145	70	1850	500	4580	10	1	13931609	862	19.22	1.01	12	0.00	322.00	6121.00	8860	20230518	-30.14	5350	20230726	15.70	6420	-3.58	20240215	5540	11.73	20240201	8860	-30.14	20230518	5350	15.70	20230726	3.36	N	032540	500	69 억		77357	N	N	0	N	00	N
138	20240306	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	40	2	0.65	86751660	14091	87.77	6150	6200	6100	7990	4310	6150	6156.53	0.56	0	-1193	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	862	19.22	1.01	12	0.10	322.00	6121.00	8860	20230518	-30.14	5350	20230726	15.70	6420	-3.58	20240215	5540	11.73	20240201	8860	-30.14	20230518	5350	15.70	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
139	20240306	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	20	2	0.33	83908390	13630	84.90	6150	6200	6100	7990	4310	6150	6156.15	0.56	0	-1003	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	860	19.16	1.01	12	0.10	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	6420	-3.89	20240215	5540	11.37	20240201	8860	-30.36	20230518	5350	15.33	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
140	20240306	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	50	2	0.81	77597930	12606	78.52	6150	6200	6100	7990	4310	6150	6155.63	0.56	0	-774	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	864	19.25	1.01	12	0.09	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
141	20240306	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	50	2	0.81	56633560	9214	57.39	6150	6200	6100	7990	4310	6150	6146.47	0.56	0	599	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	864	19.25	1.01	12	0.07	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
142	20240306	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	10	2	0.16	40389190	6583	41.00	6150	6190	6100	7990	4310	6150	6135.38	0.56	0	-457	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	858	19.13	1.01	12	0.05	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
143	20240306	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	30	2	0.49	34092160	5560	34.63	6150	6190	6100	7990	4310	6150	6131.68	0.56	0	-396	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	861	19.19	1.01	12	0.04	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
144	20240306	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-10	5	-0.16	6390780	1045	6.51	6150	6190	6100	7990	4310	6150	6115.58	0.56	0	-56	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	855	19.07	1.00	12	0.01	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
145	20240306	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	20	2	0.33	528430	86	0.54	6150	6190	6110	7990	4310	6150	6144.53	0.56	0	-44	6243	6196	6133	6086	6023	6220	6110	70	1840	500	4550	10	1	13931609	860	19.16	1.01	12	0.00	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	6420	-3.89	20240215	5540	11.37	20240201	8860	-30.36	20230518	5350	15.33	20230726	3.41	N	032540	500	69 억		78550	N	N	0	N	00	N
146	20240305	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	30	2	0.49	98617130	16049	38.15	6120	6180	6070	7950	4290	6120	6144.75	0.59	0	-3364	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	857	19.10	1.00	12	0.12	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
147	20240305	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	30	2	0.49	93800540	15265	36.28	6120	6180	6070	7950	4290	6120	6144.81	0.59	0	-3321	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	857	19.10	1.00	12	0.11	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
148	20240305	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	84611530	13765	32.72	6120	6180	6070	7950	4290	6120	6146.86	0.59	0	-3010	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	858	19.13	1.01	12	0.10	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
149	20240305	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	79286310	12897	30.65	6120	6180	6070	7950	4290	6120	6147.66	0.59	0	-3102	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	858	19.13	1.01	12	0.09	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
150	20240305	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	59442810	9662	22.96	6120	6180	6070	7950	4290	6120	6152.23	0.59	0	-2575	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	858	19.13	1.01	12	0.07	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
151	20240305	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	47351670	7696	18.29	6120	6180	6070	7950	4290	6120	6152.76	0.59	0	-2351	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	858	19.13	1.01	12	0.06	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
152	20240305	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	60	2	0.98	37302720	6065	14.42	6120	6180	6070	7950	4290	6120	6150.49	0.59	0	-1656	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	861	19.19	1.01	12	0.04	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
153	20240305	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	0	3	0.00	171360	28	0.07	6120	6120	6120	7950	4290	6120	6120.00	0.59	0	-2	6306	6212	6166	6072	6026	6190	6050	70	1830	500	4520	10	1	13931609	853	19.01	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.43	N	032540	500	69 억		81914	N	N	0	N	00	N
154	20240304	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	259879870	42067	208.29	6130	6260	6120	7980	4300	6140	6177.76	0.56	0	2438	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	853	19.01	1.00	12	0.30	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
155	20240304	150334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	0	3	0.00	238932430	38650	191.37	6130	6260	6120	7980	4300	6140	6181.95	0.56	0	2603	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	855	19.07	1.00	12	0.28	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
156	20240304	140316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	40	2	0.65	232390500	37586	186.11	6130	6260	6120	7980	4300	6140	6182.90	0.56	0	3211	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	861	19.19	1.01	12	0.27	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
157	20240304	130332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	0	3	0.00	216053560	34929	172.95	6130	6260	6120	7980	4300	6140	6185.51	0.56	0	4029	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	855	19.07	1.00	12	0.25	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
158	20240304	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	20	2	0.33	192255560	31054	153.76	6130	6260	6130	7980	4300	6140	6191.01	0.56	0	3374	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	858	19.13	1.01	12	0.22	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
159	20240304	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	80	2	1.30	148352460	23949	118.58	6130	6260	6130	7980	4300	6140	6194.52	0.56	0	3665	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	867	19.32	1.02	12	0.17	322.00	6121.00	8860	20230518	-29.80	5350	20230726	16.26	6420	-3.12	20240215	5540	12.27	20240201	8860	-29.80	20230518	5350	16.26	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
160	20240304	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	40	2	0.65	29857790	4841	23.97	6130	6200	6130	7980	4300	6140	6167.69	0.56	0	1534	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	861	19.19	1.01	12	0.03	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N
161	20240304	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	10	2	0.16	2078090	339	1.68	6130	6150	6130	7980	4300	6140	6130.06	0.56	0	-5	6293	6216	6103	6026	5913	6255	6065	70	1840	500	4540	10	1	13931609	857	19.10	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.39	N	032540	500	69 억		78632	N	N	0	N	00	N