KissMeData/388050/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	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-330	5	-3.53	1707460650	186929	59.04	9240	9330	9010	12140	6540	9340	9135.15	0.69	0	-19800	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1686	243.51	5.21	12	1.00	37.00	1730.00	15880	20230425	-43.26	7040	20231027	27.98	10230	-11.93	20240314	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
3	20240329	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-250	5	-2.68	1396003490	152457	48.15	9240	9330	9070	12140	6540	9340	9155.92	0.69	0	-16537	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1701	245.68	5.25	12	0.81	37.00	1730.00	15880	20230425	-42.76	7040	20231027	29.12	10230	-11.14	20240314	7960	14.20	20240102	15880	-42.76	20230425	7040	29.12	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
4	20240329	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-210	5	-2.25	970514200	105730	33.39	9240	9330	9120	12140	6540	9340	9178.18	0.69	0	-3046	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1708	246.76	5.28	12	0.57	37.00	1730.00	15880	20230425	-42.51	7040	20231027	29.69	10230	-10.75	20240314	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
5	20240329	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-160	5	-1.71	770754740	83881	26.49	9240	9330	9120	12140	6540	9340	9187.49	0.69	0	-2225	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1718	248.11	5.31	12	0.45	37.00	1730.00	15880	20230425	-42.19	7040	20231027	30.40	10230	-10.26	20240314	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
6	20240329	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-160	5	-1.71	712602290	77540	24.49	9240	9330	9120	12140	6540	9340	9188.86	0.69	0	-644	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1718	248.11	5.31	12	0.41	37.00	1730.00	15880	20230425	-42.19	7040	20231027	30.40	10230	-10.26	20240314	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
7	20240329	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-170	5	-1.82	553977440	60225	19.02	9240	9330	9120	12140	6540	9340	9196.92	0.69	0	3403	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1716	247.84	5.30	12	0.32	37.00	1730.00	15880	20230425	-42.25	7040	20231027	30.26	10230	-10.36	20240314	7960	15.20	20240102	15880	-42.25	20230425	7040	30.26	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
8	20240329	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-150	5	-1.61	468877490	50953	16.09	9240	9330	9120	12140	6540	9340	9200.38	0.69	0	5746	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1719	248.38	5.31	12	0.27	37.00	1730.00	15880	20230425	-42.13	7040	20231027	30.54	10230	-10.17	20240314	7960	15.45	20240102	15880	-42.13	20230425	7040	30.54	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
9	20240329	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-210	5	-2.25	191678230	20809	6.57	9240	9330	9120	12140	6540	9340	9207.16	0.69	0	-540	9686	9512	9366	9192	9046	9440	9120	94	2800	500	6530	10	1	18709437	1708	246.76	5.28	12	0.11	37.00	1730.00	15880	20230425	-42.51	7040	20231027	29.69	10230	-10.75	20240314	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	6.98	N	388050	500	93 억		129841	N	N	0	N	00	N
10	20240328	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	140	2	1.52	2958304440	314546	182.09	9390	9540	9220	11960	6440	9200	9405.16	0.68	0	2128	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1747	252.43	5.40	12	1.68	37.00	1730.00	15880	20230425	-41.18	7040	20231027	32.67	10230	-8.70	20240314	7960	17.34	20240102	15880	-41.18	20230425	7040	32.67	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
11	20240328	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	50	2	0.54	2825922970	300340	173.86	9390	9540	9220	11960	6440	9200	9409.08	0.68	0	6308	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1731	250.00	5.35	12	1.61	37.00	1730.00	15880	20230425	-41.75	7040	20231027	31.39	10230	-9.58	20240314	7960	16.21	20240102	15880	-41.75	20230425	7040	31.39	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
12	20240328	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	70	2	0.76	2669392940	283447	164.08	9390	9540	9220	11960	6440	9200	9417.61	0.68	0	7289	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1734	250.54	5.36	12	1.51	37.00	1730.00	15880	20230425	-41.62	7040	20231027	31.68	10230	-9.38	20240314	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
13	20240328	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	140	2	1.52	2497338790	264942	153.37	9390	9540	9220	11960	6440	9200	9425.98	0.68	0	9926	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1747	252.43	5.40	12	1.42	37.00	1730.00	15880	20230425	-41.18	7040	20231027	32.67	10230	-8.70	20240314	7960	17.34	20240102	15880	-41.18	20230425	7040	32.67	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
14	20240328	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	230	2	2.50	2340244250	248136	143.64	9390	9540	9220	11960	6440	9200	9431.30	0.68	0	12205	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1764	254.86	5.45	12	1.33	37.00	1730.00	15880	20230425	-40.62	7040	20231027	33.95	10230	-7.82	20240314	7960	18.47	20240102	15880	-40.62	20230425	7040	33.95	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
15	20240328	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	170	2	1.85	2194790840	232664	134.69	9390	9540	9220	11960	6440	9200	9433.31	0.68	0	13517	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1753	253.24	5.42	12	1.24	37.00	1730.00	15880	20230425	-40.99	7040	20231027	33.10	10230	-8.41	20240314	7960	17.71	20240102	15880	-40.99	20230425	7040	33.10	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
16	20240328	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	230	2	2.50	2008974030	212890	123.24	9390	9540	9220	11960	6440	9200	9436.68	0.68	0	13600	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1764	254.86	5.45	12	1.14	37.00	1730.00	15880	20230425	-40.62	7040	20231027	33.95	10230	-7.82	20240314	7960	18.47	20240102	15880	-40.62	20230425	7040	33.95	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
17	20240328	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	160	2	1.74	717384540	76218	44.12	9390	9490	9340	11960	6440	9200	9412.27	0.68	0	-4465	9433	9316	9183	9066	8933	9375	9125	94	2760	500	6440	10	1	18709437	1751	252.97	5.41	12	0.41	37.00	1730.00	15880	20230425	-41.06	7040	20231027	32.95	10230	-8.50	20240314	7960	17.59	20240102	15880	-41.06	20230425	7040	32.95	20231027	7.06	N	388050	500	93 억		127450	N	N	23	N	00	N
18	20240327	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	60	2	0.66	1579093340	171640	84.47	9150	9300	9050	11880	6400	9140	9200.27	0.65	0	5671	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1721	248.65	5.32	12	0.92	37.00	1730.00	15880	20230425	-42.07	7040	20231027	30.68	10230	-10.07	20240314	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.11	N	388050	500	93 억		121779	N	N	23	N	00	N
19	20240327	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	110	2	1.20	1456506070	158340	77.92	9150	9300	9050	11880	6400	9140	9198.85	0.65	0	5530	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1731	250.00	5.35	12	0.85	37.00	1730.00	15880	20230425	-41.75	7040	20231027	31.39	10230	-9.58	20240314	7960	16.21	20240102	15880	-41.75	20230425	7040	31.39	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
20	20240327	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	90	2	0.98	1297689210	141113	69.44	9150	9300	9050	11880	6400	9140	9196.37	0.65	0	5538	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1727	249.46	5.34	12	0.75	37.00	1730.00	15880	20230425	-41.88	7040	20231027	31.11	10230	-9.78	20240314	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
21	20240327	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	100	2	1.09	1079701640	117469	57.81	9150	9300	9050	11880	6400	9140	9191.67	0.65	0	-1281	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1729	249.73	5.34	12	0.63	37.00	1730.00	15880	20230425	-41.81	7040	20231027	31.25	10230	-9.68	20240314	7960	16.08	20240102	15880	-41.81	20230425	7040	31.25	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
22	20240327	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	60	2	0.66	955179470	103969	51.16	9150	9300	9050	11880	6400	9140	9187.46	0.65	0	250	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1721	248.65	5.32	12	0.56	37.00	1730.00	15880	20230425	-42.07	7040	20231027	30.68	10230	-10.07	20240314	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
23	20240327	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	80	2	0.88	671640590	73215	36.03	9150	9300	9050	11880	6400	9140	9173.85	0.65	0	-3752	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1725	249.19	5.33	12	0.39	37.00	1730.00	15880	20230425	-41.94	7040	20231027	30.97	10230	-9.87	20240314	7960	15.83	20240102	15880	-41.94	20230425	7040	30.97	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
24	20240327	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	30	2	0.33	274889820	30125	14.82	9150	9200	9050	11880	6400	9140	9124.63	0.65	0	-1871	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1716	247.84	5.30	12	0.16	37.00	1730.00	15880	20230425	-42.25	7040	20231027	30.26	10230	-10.36	20240314	7960	15.20	20240102	15880	-42.25	20230425	7040	30.26	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
25	20240327	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-40	5	-0.44	104340320	11455	5.64	9150	9150	9050	11880	6400	9140	9106.77	0.65	0	233	9493	9316	9193	9016	8893	9255	8955	94	2740	500	6390	10	1	18709437	1703	245.95	5.26	12	0.06	37.00	1730.00	15880	20230425	-42.70	7040	20231027	29.26	10230	-11.05	20240314	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.11	N	388050	500	93 억		121779	N	N	22	N	00	N
26	20240326	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-240	5	-2.56	1858819090	202023	88.87	9280	9370	9070	12190	6570	9380	9201.27	0.80	0	-28483	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1710	247.03	5.28	12	1.08	37.00	1730.00	15880	20230425	-42.44	7040	20231027	29.83	10230	-10.65	20240314	7960	14.82	20240102	15880	-42.44	20230425	7040	29.83	20231027	7.22	N	388050	500	93 억		150513	N	N	22	N	00	N
27	20240326	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-260	5	-2.77	1668616850	181213	79.72	9280	9370	9070	12190	6570	9380	9207.95	0.80	0	-23746	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1706	246.49	5.27	12	0.97	37.00	1730.00	15880	20230425	-42.57	7040	20231027	29.55	10230	-10.85	20240314	7960	14.57	20240102	15880	-42.57	20230425	7040	29.55	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
28	20240326	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-280	5	-2.99	1441739130	156262	68.74	9280	9370	9080	12190	6570	9380	9226.32	0.80	0	-22423	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1703	245.95	5.26	12	0.84	37.00	1730.00	15880	20230425	-42.70	7040	20231027	29.26	10230	-11.05	20240314	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
29	20240326	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-260	5	-2.77	1281715510	138712	61.02	9280	9370	9110	12190	6570	9380	9240.02	0.80	0	-18708	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1706	246.49	5.27	12	0.74	37.00	1730.00	15880	20230425	-42.57	7040	20231027	29.55	10230	-10.85	20240314	7960	14.57	20240102	15880	-42.57	20230425	7040	29.55	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
30	20240326	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-130	5	-1.39	858404350	92575	40.72	9280	9370	9210	12190	6570	9380	9272.41	0.80	0	-2981	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1731	250.00	5.35	12	0.49	37.00	1730.00	15880	20230425	-41.75	7040	20231027	31.39	10230	-9.58	20240314	7960	16.21	20240102	15880	-41.75	20230425	7040	31.39	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
31	20240326	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-100	5	-1.07	727325410	78406	34.49	9280	9370	9210	12190	6570	9380	9276.27	0.80	0	1298	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1736	250.81	5.36	12	0.42	37.00	1730.00	15880	20230425	-41.56	7040	20231027	31.82	10230	-9.29	20240314	7960	16.58	20240102	15880	-41.56	20230425	7040	31.82	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
32	20240326	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-100	5	-1.07	565408870	60952	26.81	9280	9370	9210	12190	6570	9380	9276.13	0.80	0	874	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1736	250.81	5.36	12	0.33	37.00	1730.00	15880	20230425	-41.56	7040	20231027	31.82	10230	-9.29	20240314	7960	16.58	20240102	15880	-41.56	20230425	7040	31.82	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
33	20240326	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-110	5	-1.17	245986260	26578	11.69	9280	9370	9210	12190	6570	9380	9254.79	0.80	0	-8366	9706	9542	9346	9182	8986	9560	9200	94	2810	500	6560	10	1	18709437	1734	250.54	5.36	12	0.14	37.00	1730.00	15880	20230425	-41.62	7040	20231027	31.68	10230	-9.38	20240314	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.22	N	388050	500	93 억		150513	N	N	0	N	00	N
34	20240325	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	0	3	0.00	2073068600	223068	96.68	9380	9510	9150	12190	6570	9380	9290.27	0.80	0	441	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1755	253.51	5.42	12	1.19	37.00	1730.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
35	20240325	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-150	5	-1.60	1870781450	201387	87.28	9380	9510	9150	12190	6570	9380	9288.53	0.80	0	1550	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1727	249.46	5.34	12	1.08	37.00	1730.00	15880	20230425	-41.88	7040	20231027	31.11	10230	-9.78	20240314	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
36	20240325	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-220	5	-2.35	1700674830	182899	79.27	9380	9510	9150	12190	6570	9380	9297.49	0.80	0	3726	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1714	247.57	5.29	12	0.98	37.00	1730.00	15880	20230425	-42.32	7040	20231027	30.11	10230	-10.46	20240314	7960	15.08	20240102	15880	-42.32	20230425	7040	30.11	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
37	20240325	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-140	5	-1.49	1381571250	148225	64.24	9380	9510	9230	12190	6570	9380	9319.92	0.80	0	1437	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1729	249.73	5.34	12	0.79	37.00	1730.00	15880	20230425	-41.81	7040	20231027	31.25	10230	-9.68	20240314	7960	16.08	20240102	15880	-41.81	20230425	7040	31.25	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
38	20240325	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-120	5	-1.28	1246935600	133663	57.93	9380	9510	9230	12190	6570	9380	9328.13	0.80	0	1780	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1732	250.27	5.35	12	0.71	37.00	1730.00	15880	20230425	-41.69	7040	20231027	31.53	10230	-9.48	20240314	7960	16.33	20240102	15880	-41.69	20230425	7040	31.53	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
39	20240325	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-120	5	-1.28	1066377960	114179	49.48	9380	9510	9230	12190	6570	9380	9338.77	0.80	0	1104	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1732	250.27	5.35	12	0.61	37.00	1730.00	15880	20230425	-41.69	7040	20231027	31.53	10230	-9.48	20240314	7960	16.33	20240102	15880	-41.69	20230425	7040	31.53	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
40	20240325	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-80	5	-0.85	815581330	87127	37.76	9380	9510	9280	12190	6570	9380	9360.36	0.80	0	8093	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1740	251.35	5.38	12	0.47	37.00	1730.00	15880	20230425	-41.44	7040	20231027	32.10	10230	-9.09	20240314	7960	16.83	20240102	15880	-41.44	20230425	7040	32.10	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
41	20240325	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	10	2	0.11	277003580	29406	12.74	9380	9510	9360	12190	6570	9380	9423.06	0.80	0	10790	9673	9526	9393	9246	9113	9460	9180	94	2810	500	6560	10	1	18709437	1757	253.78	5.43	12	0.16	37.00	1730.00	15880	20230425	-40.87	7040	20231027	33.38	10230	-8.21	20240314	7960	17.96	20240102	15880	-40.87	20230425	7040	33.38	20231027	7.18	N	388050	500	93 억		150026	N	N	8	N	00	N
42	20240322	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-100	5	-1.05	2134314940	227687	99.43	9480	9540	9260	12320	6640	9480	9373.63	0.67	0	24316	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1755	223.33	5.56	12	1.22	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.15	N	388050	500	93 억		125518	N	N	8	N	00	N
43	20240322	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-160	5	-1.69	1951038750	208091	90.87	9480	9540	9260	12320	6640	9480	9375.64	0.67	0	19896	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1744	221.90	5.52	12	1.11	42.00	1688.00	15880	20230425	-41.31	7040	20231027	32.39	10230	-8.90	20240314	7960	17.09	20240102	15880	-41.31	20230425	7040	32.39	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
44	20240322	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-100	5	-1.05	1742516410	185746	81.11	9480	9540	9260	12320	6640	9480	9380.91	0.67	0	15478	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1755	223.33	5.56	12	0.99	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
45	20240322	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-210	5	-2.22	1589523460	169352	73.96	9480	9540	9260	12320	6640	9480	9385.63	0.67	0	12407	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1734	220.71	5.49	12	0.91	42.00	1688.00	15880	20230425	-41.62	7040	20231027	31.68	10230	-9.38	20240314	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
46	20240322	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-180	5	-1.90	1280974550	136144	59.45	9480	9540	9290	12320	6640	9480	9408.70	0.67	0	10109	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1740	221.43	5.51	12	0.73	42.00	1688.00	15880	20230425	-41.44	7040	20231027	32.10	10230	-9.09	20240314	7960	16.83	20240102	15880	-41.44	20230425	7040	32.10	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
47	20240322	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-100	5	-1.05	956595260	101346	44.26	9480	9540	9350	12320	6640	9480	9438.70	0.67	0	2820	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1755	223.33	5.56	12	0.54	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
48	20240322	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	30	2	0.32	585648200	61916	27.04	9480	9540	9380	12320	6640	9480	9458.58	0.67	0	1113	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1779	226.43	5.63	12	0.33	42.00	1688.00	15880	20230425	-40.11	7040	20231027	35.09	10230	-7.04	20240314	7960	19.47	20240102	15880	-40.11	20230425	7040	35.09	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
49	20240322	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	20	2	0.21	164042400	17257	7.54	9480	9540	9460	12320	6640	9480	9506.63	0.67	0	868	9653	9566	9463	9376	9273	9610	9420	94	2840	500	6630	10	1	18709437	1777	226.19	5.63	12	0.09	42.00	1688.00	15880	20230425	-40.18	7040	20231027	34.94	10230	-7.14	20240314	7960	19.35	20240102	15880	-40.18	20230425	7040	34.94	20231027	7.15	N	388050	500	93 억		125518	N	N	16	N	00	N
50	20240321	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	10	2	0.11	2133464600	225460	68.53	9360	9550	9360	12310	6630	9470	9462.60	0.64	0	5637	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1774	225.71	5.62	12	1.21	42.00	1688.00	15880	20230425	-40.30	7040	20231027	34.66	10230	-7.33	20240314	7960	19.10	20240102	15880	-40.30	20230425	7040	34.66	20231027	7.23	N	388050	500	93 억		119881	N	N	16	N	00	N
51	20240321	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-30	5	-0.32	1926623270	203616	61.89	9360	9550	9360	12310	6630	9470	9462.03	0.64	0	7105	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1766	224.76	5.59	12	1.09	42.00	1688.00	15880	20230425	-40.55	7040	20231027	34.09	10230	-7.72	20240314	7960	18.59	20240102	15880	-40.55	20230425	7040	34.09	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
52	20240321	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-10	5	-0.11	1422078840	150332	45.69	9360	9550	9360	12310	6630	9470	9459.56	0.64	0	13686	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1770	225.24	5.60	12	0.80	42.00	1688.00	15880	20230425	-40.43	7040	20231027	34.38	10230	-7.53	20240314	7960	18.84	20240102	15880	-40.43	20230425	7040	34.38	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
53	20240321	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	10	2	0.11	1229369730	129998	39.51	9360	9550	9360	12310	6630	9470	9456.80	0.64	0	13906	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1774	225.71	5.62	12	0.69	42.00	1688.00	15880	20230425	-40.30	7040	20231027	34.66	10230	-7.33	20240314	7960	19.10	20240102	15880	-40.30	20230425	7040	34.66	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
54	20240321	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	0	3	0.00	1060470710	112211	34.11	9360	9550	9360	12310	6630	9470	9450.62	0.64	0	10507	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1772	225.48	5.61	12	0.60	42.00	1688.00	15880	20230425	-40.37	7040	20231027	34.52	10230	-7.43	20240314	7960	18.97	20240102	15880	-40.37	20230425	7040	34.52	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
55	20240321	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	20	2	0.21	950811140	100638	30.59	9360	9550	9360	12310	6630	9470	9447.75	0.64	0	8907	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1776	225.95	5.62	12	0.54	42.00	1688.00	15880	20230425	-40.24	7040	20231027	34.80	10230	-7.23	20240314	7960	19.22	20240102	15880	-40.24	20230425	7040	34.80	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
56	20240321	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	20	2	0.21	727328760	77049	23.42	9360	9550	9360	12310	6630	9470	9439.68	0.64	0	9692	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1776	225.95	5.62	12	0.41	42.00	1688.00	15880	20230425	-40.24	7040	20231027	34.80	10230	-7.23	20240314	7960	19.22	20240102	15880	-40.24	20230425	7040	34.80	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
57	20240321	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-40	5	-0.42	208240450	22145	6.73	9360	9480	9360	12310	6630	9470	9402.40	0.64	0	3581	9736	9602	9416	9282	9096	9510	9190	94	2840	500	6620	10	1	18709437	1764	224.52	5.59	12	0.12	42.00	1688.00	15880	20230425	-40.62	7040	20231027	33.95	10230	-7.82	20240314	7960	18.47	20240102	15880	-40.62	20230425	7040	33.95	20231027	7.23	N	388050	500	93 억		119881	N	N	14	N	00	N
58	20240320	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-170	5	-1.76	3058110760	326275	39.20	9510	9550	9230	12530	6750	9640	9372.62	0.78	0	-26898	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1772	225.48	5.61	12	1.74	42.00	1688.00	15880	20230425	-40.37	7040	20231027	34.52	10230	-7.43	20240314	7960	18.97	20240102	15880	-40.37	20230425	7040	34.52	20231027	7.17	N	388050	500	93 억		146779	N	N	14	N	00	N
59	20240320	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-250	5	-2.59	2862532370	305561	36.71	9510	9550	9230	12530	6750	9640	9368.10	0.78	0	-27249	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1757	223.57	5.56	12	1.63	42.00	1688.00	15880	20230425	-40.87	7040	20231027	33.38	10230	-8.21	20240314	7960	17.96	20240102	15880	-40.87	20230425	7040	33.38	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
60	20240320	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-260	5	-2.70	2594899100	277020	33.28	9510	9550	9230	12530	6750	9640	9367.16	0.78	0	-27085	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1755	223.33	5.56	12	1.48	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
61	20240320	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-270	5	-2.80	2439982930	260502	31.30	9510	9550	9230	12530	6750	9640	9366.44	0.78	0	-25409	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1753	223.10	5.55	12	1.39	42.00	1688.00	15880	20230425	-40.99	7040	20231027	33.10	10230	-8.41	20240314	7960	17.71	20240102	15880	-40.99	20230425	7040	33.10	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
62	20240320	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-300	5	-3.11	2254776500	240692	28.92	9510	9550	9230	12530	6750	9640	9367.86	0.78	0	-22728	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1747	222.38	5.53	12	1.29	42.00	1688.00	15880	20230425	-41.18	7040	20231027	32.67	10230	-8.70	20240314	7960	17.34	20240102	15880	-41.18	20230425	7040	32.67	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
63	20240320	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-300	5	-3.11	1984311140	211710	25.44	9510	9550	9230	12530	6750	9640	9372.75	0.78	0	-12927	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1747	222.38	5.53	12	1.13	42.00	1688.00	15880	20230425	-41.18	7040	20231027	32.67	10230	-8.70	20240314	7960	17.34	20240102	15880	-41.18	20230425	7040	32.67	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
64	20240320	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-260	5	-2.70	1686325250	179862	21.61	9510	9550	9230	12530	6750	9640	9375.62	0.78	0	-12222	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1755	223.33	5.56	12	0.96	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
65	20240320	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-260	5	-2.70	649719480	68937	8.28	9510	9550	9310	12530	6750	9640	9424.75	0.78	0	-3376	10446	10042	9776	9372	9106	9910	9240	94	2890	500	6740	10	1	18709437	1755	223.33	5.56	12	0.37	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.17	N	388050	500	93 억		146779	N	N	0	N	00	N
66	20240319	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-110	5	-1.13	8137046140	828171	127.59	9960	10180	9510	12670	6830	9750	9825.60	0.60	0	34768	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1804	229.52	5.71	12	4.43	42.00	1688.00	15880	20230425	-39.29	7040	20231027	36.93	10230	-5.77	20240314	7960	21.11	20240102	15880	-39.29	20230425	7040	36.93	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
67	20240319	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-170	5	-1.74	7883765710	801831	123.53	9960	10180	9510	12670	6830	9750	9832.32	0.60	0	31786	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1792	228.10	5.68	12	4.29	42.00	1688.00	15880	20230425	-39.67	7040	20231027	36.08	10230	-6.35	20240314	7960	20.35	20240102	15880	-39.67	20230425	7040	36.08	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
68	20240319	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-190	5	-1.95	7390759760	750204	115.58	9960	10180	9510	12670	6830	9750	9851.81	0.60	0	14599	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1789	227.62	5.66	12	4.01	42.00	1688.00	15880	20230425	-39.80	7040	20231027	35.80	10230	-6.55	20240314	7960	20.10	20240102	15880	-39.80	20230425	7040	35.80	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
69	20240319	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-180	5	-1.85	7142445420	724302	111.59	9960	10180	9510	12670	6830	9750	9861.31	0.60	0	15548	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1790	227.86	5.67	12	3.87	42.00	1688.00	15880	20230425	-39.74	7040	20231027	35.94	10230	-6.45	20240314	7960	20.23	20240102	15880	-39.74	20230425	7040	35.94	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
70	20240319	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-80	5	-0.82	6240716560	630009	97.06	9960	10180	9650	12670	6830	9750	9906.03	0.60	0	-10260	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1809	230.24	5.73	12	3.37	42.00	1688.00	15880	20230425	-39.11	7040	20231027	37.36	10230	-5.47	20240314	7960	21.48	20240102	15880	-39.11	20230425	7040	37.36	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
71	20240319	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	20	2	0.21	5670395780	571236	88.01	9960	10180	9650	12670	6830	9750	9926.87	0.60	0	9357	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1828	232.62	5.79	12	3.05	42.00	1688.00	15880	20230425	-38.48	7040	20231027	38.78	10230	-4.50	20240314	7960	22.74	20240102	15880	-38.48	20230425	7040	38.78	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
72	20240319	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	80	2	0.82	5198050740	522886	80.56	9960	10180	9650	12670	6830	9750	9941.48	0.60	0	6969	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1839	234.05	5.82	12	2.79	42.00	1688.00	15880	20230425	-38.10	7040	20231027	39.63	10230	-3.91	20240314	7960	23.49	20240102	15880	-38.10	20230425	7040	39.63	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
73	20240319	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	220	2	2.26	3161245320	314933	48.52	9960	10180	9900	12670	6830	9750	10038.83	0.60	0	-6959	10150	9950	9800	9600	9450	9875	9525	94	2920	500	6820	10	1	18709437	1865	237.38	5.91	12	1.68	42.00	1688.00	15880	20230425	-37.22	7040	20231027	41.62	10230	-2.54	20240314	7960	25.25	20240102	15880	-37.22	20230425	7040	41.62	20231027	7.29	N	388050	500	93 억		111872	N	N	0	N	00	N
74	20240318	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-80	5	-0.81	6257022340	637915	74.82	9850	10000	9650	12770	6890	9830	9808.66	0.82	0	-51910	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1824	232.14	5.78	12	3.41	42.00	1688.00	15880	20230425	-38.60	7040	20231027	38.49	10230	-4.69	20240314	7960	22.49	20240102	15880	-38.60	20230425	7040	38.49	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
75	20240318	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-150	5	-1.53	6022355650	613784	71.99	9850	10000	9650	12770	6890	9830	9811.82	0.82	0	-53649	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1811	230.48	5.73	12	3.28	42.00	1688.00	15880	20230425	-39.04	7040	20231027	37.50	10230	-5.38	20240314	7960	21.61	20240102	15880	-39.04	20230425	7040	37.50	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
76	20240318	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-50	5	-0.51	4882945220	496363	58.22	9850	10000	9720	12770	6890	9830	9837.46	0.82	0	-30709	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1830	232.86	5.79	12	2.65	42.00	1688.00	15880	20230425	-38.41	7040	20231027	38.92	10230	-4.40	20240314	7960	22.86	20240102	15880	-38.41	20230425	7040	38.92	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
77	20240318	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-90	5	-0.92	4644682440	471945	55.36	9850	10000	9720	12770	6890	9830	9841.60	0.82	0	-27337	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1822	231.90	5.77	12	2.52	42.00	1688.00	15880	20230425	-38.66	7040	20231027	38.35	10230	-4.79	20240314	7960	22.36	20240102	15880	-38.66	20230425	7040	38.35	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
78	20240318	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-80	5	-0.81	4344815750	441217	51.75	9850	10000	9720	12770	6890	9830	9847.39	0.82	0	-25021	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1824	232.14	5.78	12	2.36	42.00	1688.00	15880	20230425	-38.60	7040	20231027	38.49	10230	-4.69	20240314	7960	22.49	20240102	15880	-38.60	20230425	7040	38.49	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
79	20240318	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-30	5	-0.31	3857265170	391236	45.89	9850	10000	9740	12770	6890	9830	9859.26	0.82	0	-21346	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1834	233.33	5.81	12	2.09	42.00	1688.00	15880	20230425	-38.29	7040	20231027	39.20	10230	-4.20	20240314	7960	23.12	20240102	15880	-38.29	20230425	7040	39.20	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
80	20240318	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-40	5	-0.41	3302919110	334819	39.27	9850	10000	9740	12770	6890	9830	9864.91	0.82	0	-11998	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1832	233.10	5.80	12	1.79	42.00	1688.00	15880	20230425	-38.35	7040	20231027	39.06	10230	-4.30	20240314	7960	22.99	20240102	15880	-38.35	20230425	7040	39.06	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
81	20240318	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	90	2	0.92	1104331770	112222	13.16	9850	9950	9740	12770	6890	9830	9840.71	0.82	0	-14449	10083	9956	9783	9656	9483	9870	9570	94	2940	500	6880	10	1	18709437	1856	236.19	5.88	12	0.60	42.00	1688.00	15880	20230425	-37.53	7040	20231027	40.91	10230	-3.03	20240314	7960	24.62	20240102	15880	-37.53	20230425	7040	40.91	20231027	7.57	N	388050	500	93 억		152980	N	N	13	N	00	N
82	20240315	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-10	5	-0.10	8259254130	846252	16.42	9840	9910	9610	12790	6890	9840	9759.26	1.40	0	-119867	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1839	234.05	5.82	12	4.52	42.00	1688.00	15880	20230425	-38.10	7040	20231027	39.63	10230	-3.91	20240314	7960	23.49	20240102	15880	-38.10	20230425	7040	39.63	20231027	7.54	N	388050	500	93 억		261457	N	N	13	N	00	N
83	20240315	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-20	5	-0.20	7805305010	800060	15.52	9840	9910	9610	12790	6890	9840	9755.64	1.40	0	-113047	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1837	233.81	5.82	12	4.28	42.00	1688.00	15880	20230425	-38.16	7040	20231027	39.49	10230	-4.01	20240314	7960	23.37	20240102	15880	-38.16	20230425	7040	39.49	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
84	20240315	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-180	5	-1.83	7096668860	727311	14.11	9840	9910	9610	12790	6890	9840	9757.13	1.40	0	-113730	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1807	230.00	5.72	12	3.89	42.00	1688.00	15880	20230425	-39.17	7040	20231027	37.22	10230	-5.57	20240314	7960	21.36	20240102	15880	-39.17	20230425	7040	37.22	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
85	20240315	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-160	5	-1.63	6655759950	681747	13.23	9840	9910	9610	12790	6890	9840	9762.52	1.40	0	-112211	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1811	230.48	5.73	12	3.64	42.00	1688.00	15880	20230425	-39.04	7040	20231027	37.50	10230	-5.38	20240314	7960	21.61	20240102	15880	-39.04	20230425	7040	37.50	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
86	20240315	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-40	5	-0.41	5461314090	558280	10.83	9840	9910	9650	12790	6890	9840	9782.14	1.40	0	-96662	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1834	233.33	5.81	12	2.98	42.00	1688.00	15880	20230425	-38.29	7040	20231027	39.20	10230	-4.20	20240314	7960	23.12	20240102	15880	-38.29	20230425	7040	39.20	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
87	20240315	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	10	2	0.10	5090805680	520473	10.10	9840	9910	9650	12790	6890	9840	9780.83	1.40	0	-94416	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1843	234.52	5.84	12	2.78	42.00	1688.00	15880	20230425	-37.97	7040	20231027	39.91	10230	-3.71	20240314	7960	23.74	20240102	15880	-37.97	20230425	7040	39.91	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
88	20240315	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-100	5	-1.02	4118215980	421624	8.18	9840	9900	9650	12790	6890	9840	9767.08	1.40	0	-82296	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1822	231.90	5.77	12	2.25	42.00	1688.00	15880	20230425	-38.66	7040	20231027	38.35	10230	-4.79	20240314	7960	22.36	20240102	15880	-38.66	20230425	7040	38.35	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
89	20240315	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-30	5	-0.30	2220137570	227047	4.40	9840	9900	9650	12790	6890	9840	9777.64	1.40	0	-55929	10746	10292	9776	9322	8806	10520	9550	94	2950	500	6880	10	1	18709437	1835	233.57	5.81	12	1.21	42.00	1688.00	15880	20230425	-38.22	7040	20231027	39.35	10230	-4.11	20240314	7960	23.24	20240102	15880	-38.22	20230425	7040	39.35	20231027	7.54	N	388050	500	93 억		261457	N	N	0	N	00	N
90	20240314	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	610	2	6.61	50738496560	5126550	1101.17	9260	10230	9260	11990	6470	9230	9897.29	1.09	0	77645	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1841	234.29	5.83	12	27.40	42.00	1688.00	15880	20230425	-38.04	7040	20231027	39.77	10230	-3.81	20240314	7960	23.62	20240102	15880	-38.04	20230425	7040	39.77	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
91	20240314	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	610	2	6.61	49884632530	5039738	1082.52	9260	10230	9260	11990	6470	9230	9898.27	1.09	0	90643	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1841	234.29	5.83	12	26.94	42.00	1688.00	15880	20230425	-38.04	7040	20231027	39.77	10230	-3.81	20240314	7960	23.62	20240102	15880	-38.04	20230425	7040	39.77	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
92	20240314	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	660	2	7.15	48109379440	4859458	1043.80	9260	10230	9260	11990	6470	9230	9900.16	1.09	0	68908	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1850	235.48	5.86	12	25.97	42.00	1688.00	15880	20230425	-37.72	7040	20231027	40.48	10230	-3.32	20240314	7960	24.25	20240102	15880	-37.72	20230425	7040	40.48	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
93	20240314	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	630	2	6.83	46063758180	4652020	999.24	9260	10230	9260	11990	6470	9230	9901.89	1.09	0	41280	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1845	234.76	5.84	12	24.86	42.00	1688.00	15880	20230425	-37.91	7040	20231027	40.06	10230	-3.62	20240314	7960	23.87	20240102	15880	-37.91	20230425	7040	40.06	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
94	20240314	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	690	2	7.48	41699964670	4210511	904.41	9260	10230	9260	11990	6470	9230	9903.79	1.09	0	-363	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1856	236.19	5.88	12	22.50	42.00	1688.00	15880	20230425	-37.53	7040	20231027	40.91	10230	-3.03	20240314	7960	24.62	20240102	15880	-37.53	20230425	7040	40.91	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
95	20240314	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	610	2	6.61	23416745380	2388560	513.06	9260	10000	9260	11990	6470	9230	9803.72	1.09	0	8082	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1841	234.29	5.83	12	12.77	42.00	1688.00	15880	20230425	-38.04	7040	20231027	39.77	10000	-1.60	20240314	7960	23.62	20240102	15880	-38.04	20230425	7040	39.77	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
96	20240314	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	160	2	1.73	2329186940	247593	53.18	9260	9480	9260	11990	6470	9230	9407.36	1.09	0	22027	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1757	223.57	5.56	12	1.32	42.00	1688.00	15880	20230425	-40.87	7040	20231027	33.38	9730	-3.49	20240122	7960	17.96	20240102	15880	-40.87	20230425	7040	33.38	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
97	20240314	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	150	2	1.63	479367990	51210	11.00	9260	9400	9260	11990	6470	9230	9360.96	1.09	0	8666	9576	9402	9256	9082	8936	9490	9170	94	2760	500	6460	10	1	18709437	1755	223.33	5.56	12	0.27	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	9730	-3.60	20240122	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.54	N	388050	500	93 억		204234	N	N	0	N	00	N
98	20240313	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	50	2	0.54	4297964370	462352	198.89	9150	9430	9110	11930	6430	9180	9296.21	0.87	0	42314	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1727	219.76	5.47	12	2.47	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9730	-5.14	20240122	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
99	20240313	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	10	2	0.11	4138650110	445066	191.45	9150	9430	9110	11930	6430	9180	9298.96	0.87	0	41377	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1719	218.81	5.44	12	2.38	42.00	1688.00	15880	20230425	-42.13	7040	20231027	30.54	9730	-5.55	20240122	7960	15.45	20240102	15880	-42.13	20230425	7040	30.54	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
100	20240313	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	10	2	0.11	3982338620	428043	184.13	9150	9430	9110	11930	6430	9180	9303.59	0.87	0	38752	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1719	218.81	5.44	12	2.29	42.00	1688.00	15880	20230425	-42.13	7040	20231027	30.54	9730	-5.55	20240122	7960	15.45	20240102	15880	-42.13	20230425	7040	30.54	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
101	20240313	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	50	2	0.54	3634650860	390149	167.83	9150	9430	9110	11930	6430	9180	9316.06	0.87	0	39183	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1727	219.76	5.47	12	2.09	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9730	-5.14	20240122	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
102	20240313	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	90	2	0.98	3394982420	364216	156.67	9150	9430	9110	11930	6430	9180	9321.34	0.87	0	42123	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1734	220.71	5.49	12	1.95	42.00	1688.00	15880	20230425	-41.62	7040	20231027	31.68	9730	-4.73	20240122	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
103	20240313	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	160	2	1.74	3112486570	333828	143.60	9150	9430	9110	11930	6430	9180	9323.62	0.87	0	47145	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1747	222.38	5.53	12	1.78	42.00	1688.00	15880	20230425	-41.18	7040	20231027	32.67	9730	-4.01	20240122	7960	17.34	20240102	15880	-41.18	20230425	7040	32.67	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
104	20240313	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	180	2	1.96	2437496420	261308	112.41	9150	9430	9110	11930	6430	9180	9328.06	0.87	0	18769	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1751	222.86	5.55	12	1.40	42.00	1688.00	15880	20230425	-41.06	7040	20231027	32.95	9730	-3.80	20240122	7960	17.59	20240102	15880	-41.06	20230425	7040	32.95	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
105	20240313	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	90	2	0.98	246137740	26781	11.52	9150	9270	9110	11930	6430	9180	9190.76	0.87	0	8316	9320	9250	9170	9100	9020	9210	9060	94	2750	500	6420	10	1	18709437	1734	220.71	5.49	12	0.14	42.00	1688.00	15880	20230425	-41.62	7040	20231027	31.68	9730	-4.73	20240122	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.68	N	388050	500	93 억		161912	N	N	0	N	00	N
106	20240312	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	30	2	0.33	2096342570	228804	38.89	9230	9240	9090	11890	6410	9150	9162.14	0.74	0	22660	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1718	218.57	5.44	12	1.22	42.00	1688.00	15880	20230425	-42.19	7040	20231027	30.40	9730	-5.65	20240122	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
107	20240312	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	10	2	0.11	2013842430	219810	37.36	9230	9240	9090	11890	6410	9150	9161.75	0.74	0	21801	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1714	218.10	5.43	12	1.17	42.00	1688.00	15880	20230425	-42.32	7040	20231027	30.11	9730	-5.86	20240122	7960	15.08	20240102	15880	-42.32	20230425	7040	30.11	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
108	20240312	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	0	3	0.00	1633883590	178410	30.32	9230	9240	9090	11890	6410	9150	9158.03	0.74	0	9866	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1712	217.86	5.42	12	0.95	42.00	1688.00	15880	20230425	-42.38	7040	20231027	29.97	9730	-5.96	20240122	7960	14.95	20240102	15880	-42.38	20230425	7040	29.97	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
109	20240312	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-40	5	-0.44	1547835940	168995	28.72	9230	9240	9090	11890	6410	9150	9159.07	0.74	0	10356	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1704	216.90	5.40	12	0.90	42.00	1688.00	15880	20230425	-42.63	7040	20231027	29.40	9730	-6.37	20240122	7960	14.45	20240102	15880	-42.63	20230425	7040	29.40	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
110	20240312	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-50	5	-0.55	1455163340	158835	27.00	9230	9240	9100	11890	6410	9150	9161.49	0.74	0	11663	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1703	216.67	5.39	12	0.85	42.00	1688.00	15880	20230425	-42.70	7040	20231027	29.26	9730	-6.47	20240122	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
111	20240312	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-40	5	-0.44	1350023320	147294	25.03	9230	9240	9100	11890	6410	9150	9165.52	0.74	0	12216	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1704	216.90	5.40	12	0.79	42.00	1688.00	15880	20230425	-42.63	7040	20231027	29.40	9730	-6.37	20240122	7960	14.45	20240102	15880	-42.63	20230425	7040	29.40	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
112	20240312	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	10	2	0.11	1169969960	127593	21.69	9230	9240	9120	11890	6410	9150	9169.57	0.74	0	8745	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1714	218.10	5.43	12	0.68	42.00	1688.00	15880	20230425	-42.32	7040	20231027	30.11	9730	-5.86	20240122	7960	15.08	20240102	15880	-42.32	20230425	7040	30.11	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
113	20240312	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	50	2	0.55	389843340	42474	7.22	9230	9240	9120	11890	6410	9150	9178.52	0.74	0	-14496	9616	9382	9046	8812	8476	9500	8930	94	2740	500	6400	10	1	18709437	1721	219.05	5.45	12	0.23	42.00	1688.00	15880	20230425	-42.07	7040	20231027	30.68	9730	-5.45	20240122	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.63	N	388050	500	93 억		139183	N	N	0	N	00	N
114	20240311	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	350	2	3.98	5336768580	583896	257.68	8720	9280	8710	11440	6160	8800	9139.93	0.47	0	51478	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1712	217.86	5.42	12	3.12	42.00	1688.00	15880	20230425	-42.38	7040	20231027	29.97	9730	-5.96	20240122	7960	14.95	20240102	15880	-42.38	20230425	7040	29.97	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
115	20240311	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	250	2	2.84	5167513140	565337	249.49	8720	9280	8710	11440	6160	8800	9140.61	0.47	0	53271	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1693	215.48	5.36	12	3.02	42.00	1688.00	15880	20230425	-43.01	7040	20231027	28.55	9730	-6.99	20240122	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
116	20240311	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	370	2	4.20	4800293800	525089	231.73	8720	9280	8710	11440	6160	8800	9141.89	0.47	0	56649	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1716	218.33	5.43	12	2.81	42.00	1688.00	15880	20230425	-42.25	7040	20231027	30.26	9730	-5.76	20240122	7960	15.20	20240102	15880	-42.25	20230425	7040	30.26	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
117	20240311	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	330	2	3.75	4541373610	496662	219.18	8720	9280	8710	11440	6160	8800	9143.82	0.47	0	54516	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1708	217.38	5.41	12	2.65	42.00	1688.00	15880	20230425	-42.51	7040	20231027	29.69	9730	-6.17	20240122	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
118	20240311	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	380	2	4.32	4257218280	465698	205.52	8720	9280	8710	11440	6160	8800	9141.62	0.47	0	44025	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1718	218.57	5.44	12	2.49	42.00	1688.00	15880	20230425	-42.19	7040	20231027	30.40	9730	-5.65	20240122	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
119	20240311	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	360	2	4.09	3847881550	421142	185.86	8720	9280	8710	11440	6160	8800	9136.81	0.47	0	26908	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1714	218.10	5.43	12	2.25	42.00	1688.00	15880	20230425	-42.32	7040	20231027	30.11	9730	-5.86	20240122	7960	15.08	20240102	15880	-42.32	20230425	7040	30.11	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
120	20240311	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	330	2	3.75	3181775400	348494	153.80	8720	9280	8710	11440	6160	8800	9130.11	0.47	0	-1136	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1708	217.38	5.41	12	1.86	42.00	1688.00	15880	20230425	-42.51	7040	20231027	29.69	9730	-6.17	20240122	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
121	20240311	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	30	2	0.34	178786800	20296	8.96	8720	8970	8710	11440	6160	8800	8808.98	0.47	0	-1194	9073	8936	8793	8656	8513	8865	8585	94	2640	500	6160	10	1	18709437	1652	210.24	5.23	12	0.11	42.00	1688.00	15880	20230425	-44.40	7040	20231027	25.43	9730	-9.25	20240122	7960	10.93	20240102	15880	-44.40	20230425	7040	25.43	20231027	7.54	N	388050	500	93 억		87745	N	N	20	N	00	N
122	20240308	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-50	5	-0.56	1961122680	224816	131.92	8850	8930	8650	11500	6200	8850	8721.65	0.44	0	5960	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1646	209.52	5.21	12	1.20	42.00	1688.00	15880	20230425	-44.58	7040	20231027	25.00	9730	-9.56	20240122	7960	10.55	20240102	15880	-44.58	20230425	7040	25.00	20231027	7.51	N	388050	500	93 억		81778	N	N	20	N	00	N
123	20240308	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-130	5	-1.47	1848536260	211960	124.38	8850	8930	8650	11500	6200	8850	8719.49	0.44	0	6156	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1631	207.62	5.17	12	1.13	42.00	1688.00	15880	20230425	-45.09	7040	20231027	23.86	9730	-10.38	20240122	7960	9.55	20240102	15880	-45.09	20230425	7040	23.86	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
124	20240308	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-150	5	-1.69	1644258450	188520	110.63	8850	8930	8650	11500	6200	8850	8720.06	0.44	0	6408	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1628	207.14	5.15	12	1.01	42.00	1688.00	15880	20230425	-45.21	7040	20231027	23.58	9730	-10.59	20240122	7960	9.30	20240102	15880	-45.21	20230425	7040	23.58	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
125	20240308	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-180	5	-2.03	1193430120	136845	80.30	8850	8930	8650	11500	6200	8850	8718.43	0.44	0	-5642	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1622	206.43	5.14	12	0.73	42.00	1688.00	15880	20230425	-45.40	7040	20231027	23.15	9730	-10.89	20240122	7960	8.92	20240102	15880	-45.40	20230425	7040	23.15	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
126	20240308	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-150	5	-1.69	1025470160	117460	68.93	8850	8930	8650	11500	6200	8850	8727.55	0.44	0	-4546	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1628	207.14	5.15	12	0.63	42.00	1688.00	15880	20230425	-45.21	7040	20231027	23.58	9730	-10.59	20240122	7960	9.30	20240102	15880	-45.21	20230425	7040	23.58	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
127	20240308	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-170	5	-1.92	893895740	102338	60.05	8850	8930	8650	11500	6200	8850	8731.60	0.44	0	780	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1624	206.67	5.14	12	0.55	42.00	1688.00	15880	20230425	-45.34	7040	20231027	23.30	9730	-10.79	20240122	7960	9.05	20240102	15880	-45.34	20230425	7040	23.30	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
128	20240308	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-110	5	-1.24	405124120	46068	27.03	8850	8930	8730	11500	6200	8850	8790.55	0.44	0	-1817	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1635	208.10	5.18	12	0.25	42.00	1688.00	15880	20230425	-44.96	7040	20231027	24.15	9730	-10.17	20240122	7960	9.80	20240102	15880	-44.96	20230425	7040	24.15	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
129	20240308	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	20	2	0.23	105342100	11882	6.97	8850	8930	8850	11500	6200	8850	8870.33	0.44	0	-1391	9203	9026	8903	8726	8603	8965	8665	94	2650	500	6190	10	1	18709437	1660	211.19	5.25	12	0.06	42.00	1688.00	15880	20230425	-44.14	7040	20231027	25.99	9730	-8.84	20240122	7960	11.43	20240102	15880	-44.14	20230425	7040	25.99	20231027	7.51	N	388050	500	93 억		81778	N	N	26	N	00	N
130	20240307	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-250	5	-2.75	1500338650	168785	107.14	9080	9080	8780	11830	6370	9100	8889.06	0.63	0	-35780	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1656	210.71	5.24	12	0.90	42.00	1688.00	15880	20230425	-44.27	7040	20231027	25.71	9730	-9.04	20240122	7960	11.18	20240102	15880	-44.27	20230425	7040	25.71	20231027	7.47	N	388050	500	93 억		117502	N	N	26	N	00	N
131	20240307	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-280	5	-3.08	1376718520	154747	98.23	9080	9080	8800	11830	6370	9100	8896.58	0.63	0	-35370	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1650	210.00	5.23	12	0.83	42.00	1688.00	15880	20230425	-44.46	7040	20231027	25.28	9730	-9.35	20240122	7960	10.80	20240102	15880	-44.46	20230425	7040	25.28	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
132	20240307	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-250	5	-2.75	1151882300	129273	82.06	9080	9080	8830	11830	6370	9100	8910.46	0.63	0	-33616	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1656	210.71	5.24	12	0.69	42.00	1688.00	15880	20230425	-44.27	7040	20231027	25.71	9730	-9.04	20240122	7960	11.18	20240102	15880	-44.27	20230425	7040	25.71	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
133	20240307	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-210	5	-2.31	973599980	109143	69.28	9080	9080	8850	11830	6370	9100	8920.41	0.63	0	-33202	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1663	211.67	5.27	12	0.58	42.00	1688.00	15880	20230425	-44.02	7040	20231027	26.28	9730	-8.63	20240122	7960	11.68	20240102	15880	-44.02	20230425	7040	26.28	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
134	20240307	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-220	5	-2.42	881814650	98790	62.71	9080	9080	8850	11830	6370	9100	8926.15	0.63	0	-33239	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1661	211.43	5.26	12	0.53	42.00	1688.00	15880	20230425	-44.08	7040	20231027	26.14	9730	-8.74	20240122	7960	11.56	20240102	15880	-44.08	20230425	7040	26.14	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
135	20240307	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-200	5	-2.20	723939080	80993	51.41	9080	9080	8870	11830	6370	9100	8938.29	0.63	0	-29094	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1665	211.90	5.27	12	0.43	42.00	1688.00	15880	20230425	-43.95	7040	20231027	26.42	9730	-8.53	20240122	7960	11.81	20240102	15880	-43.95	20230425	7040	26.42	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
136	20240307	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-150	5	-1.65	549347330	61357	38.95	9080	9080	8900	11830	6370	9100	8953.30	0.63	0	-25190	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1674	213.10	5.30	12	0.33	42.00	1688.00	15880	20230425	-43.64	7040	20231027	27.13	9730	-8.02	20240122	7960	12.44	20240102	15880	-43.64	20230425	7040	27.13	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
137	20240307	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-110	5	-1.21	158155130	17572	11.15	9080	9080	8960	11830	6370	9100	9000.41	0.63	0	1648	9313	9206	9073	8966	8833	9260	9020	94	2730	500	6370	10	1	18709437	1682	214.05	5.33	12	0.09	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.47	N	388050	500	93 억		117502	N	N	0	N	00	N
138	20240306	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	110	2	1.22	1403735340	155099	139.60	8980	9180	8940	11680	6300	8990	9050.55	0.49	0	25075	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1703	216.67	5.39	12	0.83	42.00	1688.00	15880	20230425	-42.70	7040	20231027	29.26	9730	-6.47	20240122	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
139	20240306	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	90	2	1.00	1263039290	139607	125.65	8980	9180	8940	11680	6300	8990	9047.29	0.49	0	23477	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1699	216.19	5.38	12	0.75	42.00	1688.00	15880	20230425	-42.82	7040	20231027	28.98	9730	-6.68	20240122	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
140	20240306	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	0	3	0.00	809016290	89657	80.70	8980	9120	8940	11680	6300	8990	9023.63	0.49	0	7435	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1682	214.05	5.33	12	0.48	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
141	20240306	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	50	2	0.56	733369750	81260	73.14	8980	9120	8940	11680	6300	8990	9025.17	0.49	0	7435	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1691	215.24	5.36	12	0.43	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
142	20240306	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	0	3	0.00	642640120	71191	64.08	8980	9120	8940	11680	6300	8990	9027.22	0.49	0	6734	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1682	214.05	5.33	12	0.38	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
143	20240306	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	0	3	0.00	519670340	57497	51.75	8980	9120	8940	11680	6300	8990	9038.59	0.49	0	7610	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1682	214.05	5.33	12	0.31	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
144	20240306	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	50	2	0.56	380723360	42099	37.89	8980	9120	8940	11680	6300	8990	9044.10	0.49	0	12753	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1691	215.24	5.36	12	0.23	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
145	20240306	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-30	5	-0.33	52114110	5811	5.23	8980	8980	8940	11680	6300	8990	8966.36	0.49	0	595	9163	9076	9003	8916	8843	9040	8880	94	2690	500	6290	10	1	18709437	1676	213.33	5.31	12	0.03	42.00	1688.00	15880	20230425	-43.58	7040	20231027	27.27	9730	-7.91	20240122	7960	12.56	20240102	15880	-43.58	20230425	7040	27.27	20231027	7.55	N	388050	500	93 억		92464	N	N	11	N	00	N
146	20240305	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-20	5	-0.22	989492800	110107	53.76	9080	9090	8930	11710	6310	9010	8986.64	0.57	0	-14171	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1682	214.05	5.33	12	0.59	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.59	N	388050	500	93 억		106635	N	N	11	N	00	N
147	20240305	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-30	5	-0.33	901846010	100334	48.99	9080	9090	8930	11710	6310	9010	8988.44	0.57	0	-12031	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1680	213.81	5.32	12	0.54	42.00	1688.00	15880	20230425	-43.45	7040	20231027	27.56	9730	-7.71	20240122	7960	12.81	20240102	15880	-43.45	20230425	7040	27.56	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
148	20240305	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-20	5	-0.22	696553410	77411	37.80	9080	9090	8950	11710	6310	9010	8998.12	0.57	0	-5884	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1682	214.05	5.33	12	0.41	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
149	20240305	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	0	3	0.00	634187150	70462	34.40	9080	9090	8950	11710	6310	9010	9000.41	0.57	0	-5355	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1686	214.52	5.34	12	0.38	42.00	1688.00	15880	20230425	-43.26	7040	20231027	27.98	9730	-7.40	20240122	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
150	20240305	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-20	5	-0.22	579980890	64438	31.46	9080	9090	8950	11710	6310	9010	9000.60	0.57	0	-4463	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1682	214.05	5.33	12	0.34	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
151	20240305	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-20	5	-0.22	535300060	59456	29.03	9080	9090	8950	11710	6310	9010	9003.30	0.57	0	-4361	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1682	214.05	5.33	12	0.32	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
152	20240305	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	20	2	0.22	437126950	48564	23.71	9080	9090	8950	11710	6310	9010	9001.05	0.57	0	-3088	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1689	215.00	5.35	12	0.26	42.00	1688.00	15880	20230425	-43.14	7040	20231027	28.27	9730	-7.19	20240122	7960	13.44	20240102	15880	-43.14	20230425	7040	28.27	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
153	20240305	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	40	2	0.44	87556050	9681	4.73	9080	9090	8990	11710	6310	9010	9044.11	0.57	0	-2729	9350	9180	9030	8860	8710	9265	8945	94	2700	500	6300	10	1	18709437	1693	215.48	5.36	12	0.05	42.00	1688.00	15880	20230425	-43.01	7040	20231027	28.55	9730	-6.99	20240122	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.59	N	388050	500	93 억		106635	N	N	10	N	00	N
154	20240304	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	130	2	1.46	1843629730	203947	201.80	8880	9200	8880	11540	6220	8880	9041.18	0.42	0	28744	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1686	214.52	5.34	12	1.09	42.00	1688.00	15880	20230425	-43.26	7040	20231027	27.98	9730	-7.40	20240122	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.63	N	388050	500	93 억		77784	N	N	10	N	00	N
155	20240304	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	120	2	1.35	1764837220	195192	193.14	8880	9200	8880	11540	6220	8880	9042.87	0.42	0	28751	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1684	214.29	5.33	12	1.04	42.00	1688.00	15880	20230425	-43.32	7040	20231027	27.84	9730	-7.50	20240122	7960	13.07	20240102	15880	-43.32	20230425	7040	27.84	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N
156	20240304	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	140	2	1.58	1658507100	183376	181.45	8880	9200	8880	11540	6220	8880	9045.73	0.42	0	29177	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1688	214.76	5.34	12	0.98	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N
157	20240304	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	150	2	1.69	1516056280	167568	165.81	8880	9200	8880	11540	6220	8880	9049.01	0.42	0	29398	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1689	215.00	5.35	12	0.90	42.00	1688.00	15880	20230425	-43.14	7040	20231027	28.27	9730	-7.19	20240122	7960	13.44	20240102	15880	-43.14	20230425	7040	28.27	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N
158	20240304	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	220	2	2.48	1358298980	150137	148.56	8880	9200	8880	11540	6220	8880	9048.84	0.42	0	28449	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1703	216.67	5.39	12	0.80	42.00	1688.00	15880	20230425	-42.70	7040	20231027	29.26	9730	-6.47	20240122	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N
159	20240304	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	140	2	1.58	665530990	73978	73.20	8880	9060	8880	11540	6220	8880	8998.88	0.42	0	14163	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1688	214.76	5.34	12	0.40	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N
160	20240304	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	160	2	1.80	492280700	54742	54.17	8880	9060	8880	11540	6220	8880	8996.10	0.42	0	9691	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1691	215.24	5.36	12	0.29	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N
161	20240304	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	50	2	0.56	85982690	9657	9.56	8880	8960	8880	11540	6220	8880	8908.30	0.42	0	3021	8986	8932	8876	8822	8766	8905	8795	94	2660	500	6210	10	1	18709437	1671	212.62	5.29	12	0.05	42.00	1688.00	15880	20230425	-43.77	7040	20231027	26.85	9730	-8.22	20240122	7960	12.19	20240102	15880	-43.77	20230425	7040	26.85	20231027	7.63	N	388050	500	93 억		77784	N	N	0	N	00	N