KissMeData/290690/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	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-260	5	-8.21	24833629640	8380465	131.31	3100	3150	2830	4110	2220	3165	2963.36	0.53	0	623567	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4256	-58.10	6.82	12	5.72	-50.00	426.00	8800	20240105	-66.99	423	20230327	586.76	8800	-66.99	20240105	1391	108.84	20240125	39000	-92.55	20231208	1391	108.84	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
3	20240329	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-285	5	-9.00	23325612495	7855207	123.08	3100	3150	2830	4110	2220	3165	2969.41	0.53	0	498676	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4219	-57.60	6.76	12	5.36	-50.00	426.00	8800	20240105	-67.27	423	20230327	580.85	8800	-67.27	20240105	1391	107.05	20240125	39000	-92.62	20231208	1391	107.05	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
4	20240329	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-180	5	-5.69	16345705360	5445251	85.32	3100	3150	2940	4110	2220	3165	3001.78	0.53	0	222235	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4373	-59.70	7.01	12	3.72	-50.00	426.00	8800	20240105	-66.08	423	20230327	605.67	8800	-66.08	20240105	1391	114.59	20240125	39000	-92.35	20231208	1391	114.59	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
5	20240329	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-210	5	-6.64	14582409130	4853152	76.04	3100	3150	2940	4110	2220	3165	3004.68	0.53	0	191453	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4329	-59.10	6.94	12	3.31	-50.00	426.00	8800	20240105	-66.42	423	20230327	598.58	8800	-66.42	20240105	1391	112.44	20240125	39000	-92.42	20231208	1391	112.44	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
6	20240329	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-190	5	-6.00	13360864225	4441126	69.58	3100	3150	2940	4110	2220	3165	3008.39	0.53	0	205725	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4358	-59.50	6.98	12	3.03	-50.00	426.00	8800	20240105	-66.19	423	20230327	603.31	8800	-66.19	20240105	1391	113.87	20240125	39000	-92.37	20231208	1391	113.87	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
7	20240329	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-180	5	-5.69	10807481185	3578845	56.07	3100	3150	2950	4110	2220	3165	3019.76	0.53	0	175810	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4373	-59.70	7.01	12	2.44	-50.00	426.00	8800	20240105	-66.08	423	20230327	605.67	8800	-66.08	20240105	1391	114.59	20240125	39000	-92.35	20231208	1391	114.59	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
8	20240329	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-150	5	-4.74	7894207145	2604651	40.81	3100	3150	2950	4110	2220	3165	3030.73	0.53	0	358405	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4417	-60.30	7.08	12	1.78	-50.00	426.00	8800	20240105	-65.74	423	20230327	612.77	8800	-65.74	20240105	1391	116.75	20240125	39000	-92.27	20231208	1391	116.75	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
9	20240329	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-90	5	-2.84	2073985410	674994	10.58	3100	3150	3030	4110	2220	3165	3072.39	0.53	0	226485	3581	3372	3261	3052	2941	3317	2997	146	945	100	1960	5	1	146490750	4505	-61.50	7.22	12	0.46	-50.00	426.00	8800	20240105	-65.06	423	20230327	626.95	8800	-65.06	20240105	1391	121.06	20240125	39000	-92.12	20231208	1391	121.06	20240125	0.20	N	290690	100	146 억		770014	N	N	0	N	00	N
10	20240328	161044	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-195	5	-5.80	20380415955	6291588	53.93	3380	3470	3150	4365	2355	3360	3239.46	1.63	0	-1779704	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4636	-63.30	7.43	12	4.29	-50.00	426.00	8800	20240105	-64.03	423	20230327	648.23	8800	-64.03	20240105	1391	127.53	20240125	39000	-91.88	20231208	1391	127.53	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
11	20240328	151044	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-175	5	-5.21	19812919495	6112550	52.40	3380	3470	3150	4365	2355	3360	3241.35	1.63	0	-1726142	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4666	-63.70	7.48	12	4.17	-50.00	426.00	8800	20240105	-63.81	423	20230327	652.96	8800	-63.81	20240105	1391	128.97	20240125	39000	-91.83	20231208	1391	128.97	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
12	20240328	141031	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-190	5	-5.65	18627303005	5741114	49.22	3380	3470	3150	4365	2355	3360	3244.55	1.63	0	-1636708	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4644	-63.40	7.44	12	3.92	-50.00	426.00	8800	20240105	-63.98	423	20230327	649.41	8800	-63.98	20240105	1391	127.89	20240125	39000	-91.87	20231208	1391	127.89	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
13	20240328	131032	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-195	5	-5.80	17295063815	5320738	45.61	3380	3470	3150	4365	2355	3360	3250.50	1.63	0	-1571698	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4636	-63.30	7.43	12	3.63	-50.00	426.00	8800	20240105	-64.03	423	20230327	648.23	8800	-64.03	20240105	1391	127.53	20240125	39000	-91.88	20231208	1391	127.53	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
14	20240328	121036	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-160	5	-4.76	15830520620	4860918	41.67	3380	3470	3150	4365	2355	3360	3256.69	1.63	0	-1425562	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4688	-64.00	7.51	12	3.32	-50.00	426.00	8800	20240105	-63.64	423	20230327	656.50	8800	-63.64	20240105	1391	130.05	20240125	39000	-91.79	20231208	1391	130.05	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
15	20240328	111041	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-160	5	-4.76	14720093050	4514830	38.70	3380	3470	3150	4365	2355	3360	3260.39	1.63	0	-1334828	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4688	-64.00	7.51	12	3.08	-50.00	426.00	8800	20240105	-63.64	423	20230327	656.50	8800	-63.64	20240105	1391	130.05	20240125	39000	-91.79	20231208	1391	130.05	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
16	20240328	101050	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-130	5	-3.87	12524724900	3832913	32.86	3380	3470	3150	4365	2355	3360	3267.68	1.63	0	-1080042	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4732	-64.60	7.58	12	2.62	-50.00	426.00	8800	20240105	-63.30	423	20230327	663.59	8800	-63.30	20240105	1391	132.21	20240125	39000	-91.72	20231208	1391	132.21	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
17	20240328	091053	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-75	5	-2.23	4766621840	1422109	12.19	3380	3470	3250	4365	2355	3360	3351.80	1.63	0	-231021	3706	3532	3281	3107	2856	3620	3195	146	1005	100	2080	5	1	146490750	4812	-65.70	7.71	12	0.97	-50.00	426.00	8800	20240105	-62.67	423	20230327	676.60	8800	-62.67	20240105	1391	136.16	20240125	39000	-91.58	20231208	1391	136.16	20240125	0.24	N	290690	100	146 억		2382283	N	N	0	N	01	N
18	20240327	161049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	310	2	10.16	37544036300	11481683	118.12	3195	3455	3030	3965	2135	3050	3269.78	1.15	0	845811	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4922	-96.00	9.60	12	7.84	-35.00	350.00	8800	20240105	-61.82	423	20230327	694.33	8800	-61.82	20240105	1391	141.55	20240125	39000	-91.38	20231208	1391	141.55	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
19	20240327	151048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	315	2	10.33	36239901370	11093602	114.12	3195	3455	3030	3965	2135	3050	3266.76	1.15	0	843961	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4929	-96.14	9.61	12	7.57	-35.00	350.00	8800	20240105	-61.76	423	20230327	695.51	8800	-61.76	20240105	1391	141.91	20240125	39000	-91.37	20231208	1391	141.91	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
20	20240327	141049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	260	2	8.52	25132888025	7804599	80.29	3195	3365	3030	3965	2135	3050	3220.30	1.15	0	542105	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4849	-94.57	9.46	12	5.33	-35.00	350.00	8800	20240105	-62.39	423	20230327	682.51	8800	-62.39	20240105	1391	137.96	20240125	39000	-91.51	20231208	1391	137.96	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
21	20240327	131046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	155	2	5.08	23310541465	7242201	74.50	3195	3365	3030	3965	2135	3050	3218.74	1.15	0	394728	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4695	-91.57	9.16	12	4.94	-35.00	350.00	8800	20240105	-63.58	423	20230327	657.68	8800	-63.58	20240105	1391	130.41	20240125	39000	-91.78	20231208	1391	130.41	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
22	20240327	121047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	165	2	5.41	21462784610	6663395	68.55	3195	3365	3030	3965	2135	3050	3221.03	1.15	0	461035	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4710	-91.86	9.19	12	4.55	-35.00	350.00	8800	20240105	-63.47	423	20230327	660.05	8800	-63.47	20240105	1391	131.13	20240125	39000	-91.76	20231208	1391	131.13	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
23	20240327	111047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	220	2	7.21	17767001295	5534472	56.94	3195	3365	3030	3965	2135	3050	3210.28	1.15	0	398931	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4790	-93.43	9.34	12	3.78	-35.00	350.00	8800	20240105	-62.84	423	20230327	673.05	8800	-62.84	20240105	1391	135.08	20240125	39000	-91.62	20231208	1391	135.08	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
24	20240327	101044	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	70	2	2.30	6016676800	1938408	19.94	3195	3200	3030	3965	2135	3050	3103.96	1.15	0	-42809	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4571	-89.14	8.91	12	1.32	-35.00	350.00	8800	20240105	-64.55	423	20230327	637.59	8800	-64.55	20240105	1391	124.30	20240125	39000	-92.00	20231208	1391	124.30	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
25	20240327	091050	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	90	2	2.95	2562109065	819037	8.43	3195	3200	3040	3965	2135	3050	3128.32	1.15	0	-63798	3486	3267	3076	2857	2666	3172	2762	146	915	100	0	5	1	146490750	4600	-89.71	8.97	12	0.56	-35.00	350.00	8800	20240105	-64.32	423	20230327	642.32	8800	-64.32	20240105	1391	125.74	20240125	39000	-91.95	20231208	1391	125.74	20240125	0.37	N	290690	100	146 억		1678063	N	N	0	N	02	N
26	20240326	160941	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-150	5	-4.69	30220543105	9659456	43.66	3200	3295	2885	4160	2240	3200	3128.59	1.02	0	201502	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4468	-87.14	8.71	12	6.59	-35.00	350.00	8800	20240105	-65.34	423	20230327	621.04	8800	-65.34	20240105	1391	119.27	20240125	39000	-92.18	20231208	1391	119.27	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
27	20240326	151036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-150	5	-4.69	29124373950	9299357	42.03	3200	3295	2885	4160	2240	3200	3131.76	1.02	0	208747	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4468	-87.14	8.71	12	6.35	-35.00	350.00	8800	20240105	-65.34	423	20230327	621.04	8800	-65.34	20240105	1391	119.27	20240125	39000	-92.18	20231208	1391	119.27	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
28	20240326	141032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-75	5	-2.34	26493372935	8446266	38.18	3200	3295	2885	4160	2240	3200	3136.58	1.02	0	295733	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4578	-89.29	8.93	12	5.77	-35.00	350.00	8800	20240105	-64.49	423	20230327	638.77	8800	-64.49	20240105	1391	124.66	20240125	39000	-91.99	20231208	1391	124.66	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
29	20240326	131028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-5	5	-0.16	24104948620	7690202	34.76	3200	3295	2885	4160	2240	3200	3134.37	1.02	0	327753	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4680	-91.29	9.13	12	5.25	-35.00	350.00	8800	20240105	-63.69	423	20230327	655.32	8800	-63.69	20240105	1391	129.69	20240125	39000	-91.81	20231208	1391	129.69	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
30	20240326	121027	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-45	5	-1.41	20436774705	6552621	29.62	3200	3295	2885	4160	2240	3200	3118.68	1.02	0	267505	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4622	-90.14	9.01	12	4.47	-35.00	350.00	8800	20240105	-64.15	423	20230327	645.86	8800	-64.15	20240105	1391	126.82	20240125	39000	-91.91	20231208	1391	126.82	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
31	20240326	111023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-65	5	-2.03	19309387105	6195015	28.00	3200	3295	2885	4160	2240	3200	3116.72	1.02	0	288571	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4592	-89.57	8.96	12	4.23	-35.00	350.00	8800	20240105	-64.38	423	20230327	641.13	8800	-64.38	20240105	1391	125.38	20240125	39000	-91.96	20231208	1391	125.38	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
32	20240326	101036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-60	5	-1.88	16289985170	5229715	23.64	3200	3295	2885	4160	2240	3200	3114.64	1.02	0	278294	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4600	-89.71	8.97	12	3.57	-35.00	350.00	8800	20240105	-64.32	423	20230327	642.32	8800	-64.32	20240105	1391	125.74	20240125	39000	-91.95	20231208	1391	125.74	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
33	20240326	091036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-190	5	-5.94	5424072480	1796056	8.12	3200	3200	2885	4160	2240	3200	3018.43	1.02	0	247248	4550	3875	3450	2775	2350	3662	2562	146	960	100	0	5	1	146490750	4409	-86.00	8.60	12	1.23	-35.00	350.00	8800	20240105	-65.80	423	20230327	611.58	8800	-65.80	20240105	1391	116.39	20240125	39000	-92.28	20231208	1391	116.39	20240125	0.38	N	290690	100	146 억		1488026	N	N	0	N	02	N
34	20240325	161110	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-640	5	-16.67	75843056005	21955405	259.48	4095	4125	3025	4990	2690	3840	3454.82	1.70	0	-1016611	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	4688	-91.43	9.14	12	14.99	-35.00	350.00	8800	20240105	-63.64	423	20230327	656.50	8800	-63.64	20240105	1391	130.05	20240125	39000	-91.79	20231208	1391	130.05	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
35	20240325	151114	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-575	5	-14.97	73619533240	21270800	251.39	4095	4125	3025	4990	2690	3840	3461.06	1.70	0	-994686	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	4783	-93.29	9.33	12	14.52	-35.00	350.00	8800	20240105	-62.90	423	20230327	671.87	8800	-62.90	20240105	1391	134.72	20240125	39000	-91.63	20231208	1391	134.72	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
36	20240325	141111	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-540	5	-14.06	59612941320	16884682	199.55	4095	4125	3220	4990	2690	3840	3530.59	1.70	0	-1065642	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	4834	-94.29	9.43	12	11.53	-35.00	350.00	8800	20240105	-62.50	423	20230327	680.14	8800	-62.50	20240105	1391	137.24	20240125	39000	-91.54	20231208	1391	137.24	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
37	20240325	131110	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-440	5	-11.46	53390742750	15019857	177.51	4095	4125	3220	4990	2690	3840	3554.68	1.70	0	-1067348	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	4981	-97.14	9.71	12	10.25	-35.00	350.00	8800	20240105	-61.36	423	20230327	703.78	8800	-61.36	20240105	1391	144.43	20240125	39000	-91.28	20231208	1391	144.43	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
38	20240325	121115	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-385	5	-10.03	49476211320	13885916	164.11	4095	4125	3220	4990	2690	3840	3563.05	1.70	0	-1037456	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	5061	-98.71	9.87	12	9.48	-35.00	350.00	8800	20240105	-60.74	423	20230327	716.78	8800	-60.74	20240105	1391	148.38	20240125	39000	-91.14	20231208	1391	148.38	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
39	20240325	111113	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-180	5	-4.69	44219787015	12401250	146.56	4095	4125	3220	4990	2690	3840	3565.75	1.70	0	-998403	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	5362	-104.57	10.46	12	8.47	-35.00	350.00	8800	20240105	-58.41	423	20230327	765.25	8800	-58.41	20240105	1391	163.12	20240125	39000	-90.62	20231208	1391	163.12	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
40	20240325	101112	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-325	5	-8.46	32222301355	9109293	107.66	4095	4125	3220	4990	2690	3840	3537.30	1.70	0	-857364	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	5149	-100.43	10.04	12	6.22	-35.00	350.00	8800	20240105	-60.06	423	20230327	730.97	8800	-60.06	20240105	1391	152.70	20240125	39000	-90.99	20231208	1391	152.70	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
41	20240325	091115	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-195	5	-5.08	9371814360	2432368	28.75	4095	4125	3610	4990	2690	3840	3852.96	1.70	0	-215206	4206	4022	3816	3632	3426	3920	3530	146	1150	100	0	5	1	146490750	5340	-104.14	10.41	12	1.66	-35.00	350.00	8800	20240105	-58.58	423	20230327	761.70	8800	-58.58	20240105	1391	162.04	20240125	39000	-90.65	20231208	1391	162.04	20240125	0.40	N	290690	100	146 억		2496790	N	N	0	N	02	N
42	20240322	161113	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	32202384770	8410305	78.59	3845	4000	3610	5000	2695	3850	3828.88	2.04	0	-517235	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5625	-109.71	10.97	12	5.74	-35.00	350.00	8800	20240105	-56.36	420	20230317	814.29	8800	-56.36	20240105	1391	176.06	20240125	39000	-90.15	20231208	1391	176.06	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
43	20240322	151117	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	31143568110	8134645	76.02	3845	4000	3610	5000	2695	3850	3828.49	2.04	0	-504004	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5611	-109.43	10.94	12	5.55	-35.00	350.00	8800	20240105	-56.48	420	20230317	811.90	8800	-56.48	20240105	1391	175.34	20240125	39000	-90.18	20231208	1391	175.34	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
44	20240322	141104	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	28835924865	7534621	70.41	3845	4000	3610	5000	2695	3850	3827.11	2.04	0	-475259	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5640	-110.00	11.00	12	5.14	-35.00	350.00	8800	20240105	-56.25	420	20230317	816.67	8800	-56.25	20240105	1391	176.78	20240125	39000	-90.13	20231208	1391	176.78	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
45	20240322	131110	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	26897490995	7027591	65.67	3845	4000	3610	5000	2695	3850	3827.39	2.04	0	-403622	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5618	-109.57	10.96	12	4.80	-35.00	350.00	8800	20240105	-56.42	420	20230317	813.10	8800	-56.42	20240105	1391	175.70	20240125	39000	-90.17	20231208	1391	175.70	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
46	20240322	121106	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	35	2	0.91	25485593375	6661303	62.25	3845	4000	3610	5000	2695	3850	3825.90	2.04	0	-375012	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5691	-111.00	11.10	12	4.55	-35.00	350.00	8800	20240105	-55.85	420	20230317	825.00	8800	-55.85	20240105	1391	179.30	20240125	39000	-90.04	20231208	1391	179.30	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
47	20240322	111114	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	0	3	0.00	23380877875	6116030	57.15	3845	4000	3610	5000	2695	3850	3822.86	2.04	0	-483248	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5640	-110.00	11.00	12	4.18	-35.00	350.00	8800	20240105	-56.25	420	20230317	816.67	8800	-56.25	20240105	1391	176.78	20240125	39000	-90.13	20231208	1391	176.78	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
48	20240322	101105	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	25	2	0.65	18719119475	4911335	45.90	3845	4000	3610	5000	2695	3850	3811.37	2.04	0	-557696	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5677	-110.71	11.07	12	3.35	-35.00	350.00	8800	20240105	-55.97	420	20230317	822.62	8800	-55.97	20240105	1391	178.58	20240125	39000	-90.06	20231208	1391	178.58	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
49	20240322	091105	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-115	5	-2.99	6061035600	1639705	15.32	3845	3845	3610	5000	2695	3850	3695.86	2.04	0	-340777	4140	3995	3705	3560	3270	4067	3632	146	1150	100	0	5	1	146490750	5471	-106.71	10.67	12	1.12	-35.00	350.00	8800	20240105	-57.56	420	20230317	789.29	8800	-57.56	20240105	1391	168.51	20240125	39000	-90.42	20231208	1391	168.51	20240125	0.41	N	290690	100	146 억		2987267	N	N	0	N	02	N
50	20240321	161109	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	390	2	11.27	37805666395	10492412	54.83	3495	3850	3415	4495	2425	3460	3600.18	2.16	0	-250065	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5640	-110.00	11.00	12	7.16	-35.00	350.00	8800	20240105	-56.25	420	20230317	816.67	8800	-56.25	20240105	1391	176.78	20240125	39000	-90.13	20231208	1391	176.78	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
51	20240321	151105	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	355	2	10.26	33078196865	9252978	48.35	3495	3820	3415	4495	2425	3460	3574.87	2.16	0	-328738	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5589	-109.00	10.90	12	6.32	-35.00	350.00	8800	20240105	-56.65	420	20230317	808.33	8800	-56.65	20240105	1391	174.26	20240125	39000	-90.22	20231208	1391	174.26	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
52	20240321	141105	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	150	2	4.34	26632889010	7509791	39.24	3495	3650	3415	4495	2425	3460	3546.42	2.16	0	-334365	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5288	-103.14	10.31	12	5.13	-35.00	350.00	8800	20240105	-58.98	420	20230317	759.52	8800	-58.98	20240105	1391	159.53	20240125	39000	-90.74	20231208	1391	159.53	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
53	20240321	131053	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	150	2	4.34	23780177520	6721626	35.12	3495	3650	3415	4495	2425	3460	3537.86	2.16	0	-290135	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5288	-103.14	10.31	12	4.59	-35.00	350.00	8800	20240105	-58.98	420	20230317	759.52	8800	-58.98	20240105	1391	159.53	20240125	39000	-90.74	20231208	1391	159.53	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
54	20240321	121107	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	105	2	3.03	22237527950	6291384	32.87	3495	3650	3415	4495	2425	3460	3534.60	2.16	0	-279676	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5222	-101.86	10.19	12	4.29	-35.00	350.00	8800	20240105	-59.49	420	20230317	748.81	8800	-59.49	20240105	1391	156.29	20240125	39000	-90.86	20231208	1391	156.29	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
55	20240321	111105	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	130	2	3.76	17980786900	5109216	26.70	3495	3640	3415	4495	2425	3460	3519.28	2.16	0	-113891	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5259	-102.57	10.26	12	3.49	-35.00	350.00	8800	20240105	-59.20	420	20230317	754.76	8800	-59.20	20240105	1391	158.09	20240125	39000	-90.79	20231208	1391	158.09	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
56	20240321	101108	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	80	2	2.31	14631072160	4163002	21.75	3495	3640	3415	4495	2425	3460	3514.55	2.16	0	-175867	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5186	-101.14	10.11	12	2.84	-35.00	350.00	8800	20240105	-59.77	420	20230317	742.86	8800	-59.77	20240105	1391	154.49	20240125	39000	-90.92	20231208	1391	154.49	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
57	20240321	091114	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	5	2	0.14	7217820320	2044298	10.68	3495	3640	3460	4495	2425	3460	3530.71	2.16	0	-363591	3866	3662	3381	3177	2896	3765	3280	146	1035	100	0	5	1	146490750	5076	-99.00	9.90	12	1.40	-35.00	350.00	8800	20240105	-60.62	420	20230317	725.00	8800	-60.62	20240105	1391	149.10	20240125	39000	-91.12	20231208	1391	149.10	20240125	0.46	N	290690	100	146 억		3168564	N	N	0	N	02	N
58	20240320	161054	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	350	2	11.25	63863638645	18788929	79.32	3145	3585	3100	4040	2180	3110	3399.17	1.88	0	439924	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	5069	-98.86	9.89	12	12.83	-35.00	350.00	8800	20240105	-60.68	420	20230317	723.81	8800	-60.68	20240105	1391	148.74	20240125	39000	-91.13	20231208	1391	148.74	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
59	20240320	151057	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	325	2	10.45	61956030870	18236117	76.99	3145	3585	3100	4040	2180	3110	3397.70	1.88	0	436685	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	5032	-98.14	9.81	12	12.45	-35.00	350.00	8800	20240105	-60.97	420	20230317	717.86	8800	-60.97	20240105	1391	146.94	20240125	39000	-91.19	20231208	1391	146.94	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
60	20240320	141102	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	300	2	9.65	58731432000	17288541	72.99	3145	3585	3100	4040	2180	3110	3397.41	1.88	0	364243	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	4995	-97.43	9.74	12	11.80	-35.00	350.00	8800	20240105	-61.25	420	20230317	711.90	8800	-61.25	20240105	1391	145.15	20240125	39000	-91.26	20231208	1391	145.15	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
61	20240320	131103	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	240	2	7.72	55169967860	16241985	68.57	3145	3585	3100	4040	2180	3110	3397.04	1.88	0	240286	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	4907	-95.71	9.57	12	11.09	-35.00	350.00	8800	20240105	-61.93	420	20230317	697.62	8800	-61.93	20240105	1391	140.83	20240125	39000	-91.41	20231208	1391	140.83	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
62	20240320	121056	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	140	2	4.50	51962220985	15277537	64.50	3145	3585	3100	4040	2180	3110	3401.53	1.88	0	282606	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	4761	-92.86	9.29	12	10.43	-35.00	350.00	8800	20240105	-63.07	420	20230317	673.81	8800	-63.07	20240105	1391	133.64	20240125	39000	-91.67	20231208	1391	133.64	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
63	20240320	111058	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	305	2	9.81	46071084525	13511134	57.04	3145	3585	3100	4040	2180	3110	3410.23	1.88	0	299136	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	5003	-97.57	9.76	12	9.22	-35.00	350.00	8800	20240105	-61.19	420	20230317	713.10	8800	-61.19	20240105	1391	145.51	20240125	39000	-91.24	20231208	1391	145.51	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
64	20240320	101051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	390	2	12.54	37565286975	11064683	46.71	3145	3560	3100	4040	2180	3110	3395.49	1.88	0	640644	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	5127	-100.00	10.00	12	7.55	-35.00	350.00	8800	20240105	-60.23	420	20230317	733.33	8800	-60.23	20240105	1391	151.62	20240125	39000	-91.03	20231208	1391	151.62	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
65	20240320	091057	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	185	2	5.95	6491815870	2027149	8.56	3145	3295	3100	4040	2180	3110	3203.20	1.88	0	127852	3716	3412	2981	2677	2246	3565	2830	146	930	100	0	5	1	146490750	4827	-94.14	9.41	12	1.38	-35.00	350.00	8800	20240105	-62.56	420	20230317	684.52	8800	-62.56	20240105	1391	136.88	20240125	39000	-91.55	20231208	1391	136.88	20240125	0.48	N	290690	100	146 억		2752209	N	N	0	N	02	N
66	20240319	161043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	510	2	19.62	71326309435	23597059	392.73	2620	3285	2550	3380	1820	2600	3022.60	1.62	0	446953	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4556	-88.86	8.89	12	16.11	-35.00	350.00	8800	20240105	-64.66	420	20230317	640.48	8800	-64.66	20240105	1391	123.58	20240125	39000	-92.03	20231208	1391	123.58	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
67	20240319	151056	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	480	2	18.46	69956782895	23156048	385.39	2620	3285	2550	3380	1820	2600	3021.10	1.62	0	418890	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4512	-88.00	8.80	12	15.81	-35.00	350.00	8800	20240105	-65.00	420	20230317	633.33	8800	-65.00	20240105	1391	121.42	20240125	39000	-92.10	20231208	1391	121.42	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
68	20240319	141055	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	510	2	19.62	62413145395	20682636	344.23	2620	3285	2550	3380	1820	2600	3017.66	1.62	0	437673	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4556	-88.86	8.89	12	14.12	-35.00	350.00	8800	20240105	-64.66	420	20230317	640.48	8800	-64.66	20240105	1391	123.58	20240125	39000	-92.03	20231208	1391	123.58	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
69	20240319	131023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	545	2	20.96	57912792485	19243753	320.28	2620	3285	2550	3380	1820	2600	3009.43	1.62	0	394777	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4607	-89.86	8.99	12	13.14	-35.00	350.00	8800	20240105	-64.26	420	20230317	648.81	8800	-64.26	20240105	1391	126.10	20240125	39000	-91.94	20231208	1391	126.10	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
70	20240319	121046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	490	2	18.85	53948055045	17970270	299.08	2620	3285	2550	3380	1820	2600	3002.07	1.62	0	240402	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4527	-88.29	8.83	12	12.27	-35.00	350.00	8800	20240105	-64.89	420	20230317	635.71	8800	-64.89	20240105	1391	122.14	20240125	39000	-92.08	20231208	1391	122.14	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
71	20240319	111053	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	595	2	22.88	45734583825	15348091	255.44	2620	3285	2550	3380	1820	2600	2979.82	1.62	0	-52558	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4680	-91.29	9.13	12	10.48	-35.00	350.00	8800	20240105	-63.69	420	20230317	660.71	8800	-63.69	20240105	1391	129.69	20240125	39000	-91.81	20231208	1391	129.69	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
72	20240319	101054	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	330	2	12.69	21788310865	7663126	127.54	2620	3050	2550	3380	1820	2600	2843.27	1.62	0	-162616	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	4292	-83.71	8.37	12	5.23	-35.00	350.00	8800	20240105	-66.70	420	20230317	597.62	8800	-66.70	20240105	1391	110.64	20240125	39000	-92.49	20231208	1391	110.64	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
73	20240319	091054	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-25	5	-0.96	1680925650	651321	10.84	2620	2625	2550	3380	1820	2600	2580.79	1.62	0	-179951	2690	2645	2555	2510	2420	2667	2532	146	780	100	0	5	1	146490750	3772	-73.57	7.36	12	0.44	-35.00	350.00	8800	20240105	-70.74	420	20230317	513.10	8800	-70.74	20240105	1391	85.12	20240125	39000	-93.40	20231208	1391	85.12	20240125	0.48	N	290690	100	146 억		2372148	N	N	0	N	02	N
74	20240318	161046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	130	2	5.26	15289438360	5980535	219.27	2565	2600	2465	3210	1730	2470	2556.28	1.38	0	349493	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3809	-74.29	7.43	12	4.08	-35.00	350.00	8800	20240105	-70.45	420	20230317	519.05	8800	-70.45	20240105	1391	86.92	20240125	39000	-93.33	20231208	1391	86.92	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
75	20240318	151047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	115	2	4.66	14392096070	5634851	206.59	2565	2595	2465	3210	1730	2470	2554.12	1.38	0	353991	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3787	-73.86	7.39	12	3.85	-35.00	350.00	8800	20240105	-70.62	420	20230317	515.48	8800	-70.62	20240105	1391	85.84	20240125	39000	-93.37	20231208	1391	85.84	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
76	20240318	141047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	95	2	3.85	12448194470	4882695	179.02	2565	2595	2465	3210	1730	2470	2549.45	1.38	0	267043	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3757	-73.29	7.33	12	3.33	-35.00	350.00	8800	20240105	-70.85	420	20230317	510.71	8800	-70.85	20240105	1391	84.40	20240125	39000	-93.42	20231208	1391	84.40	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
77	20240318	131046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	80	2	3.24	10444299670	4104839	150.50	2565	2595	2465	3210	1730	2470	2544.39	1.38	0	258340	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3736	-72.86	7.29	12	2.80	-35.00	350.00	8800	20240105	-71.02	420	20230317	507.14	8800	-71.02	20240105	1391	83.32	20240125	39000	-93.46	20231208	1391	83.32	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
78	20240318	121039	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	100	2	4.05	8345286605	3289701	120.61	2565	2590	2465	3210	1730	2470	2536.80	1.38	0	222628	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3765	-73.43	7.34	12	2.25	-35.00	350.00	8800	20240105	-70.80	420	20230317	511.90	8800	-70.80	20240105	1391	84.76	20240125	39000	-93.41	20231208	1391	84.76	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
79	20240318	111049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	70	2	2.83	7641005035	3014270	110.51	2565	2590	2465	3210	1730	2470	2534.95	1.38	0	187657	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3721	-72.57	7.26	12	2.06	-35.00	350.00	8800	20240105	-71.14	420	20230317	504.76	8800	-71.14	20240105	1391	82.60	20240125	39000	-93.49	20231208	1391	82.60	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
80	20240318	101046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	90	2	3.64	6363196665	2510523	92.04	2565	2590	2465	3210	1730	2470	2534.61	1.38	0	186782	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3750	-73.14	7.31	12	1.71	-35.00	350.00	8800	20240105	-70.91	420	20230317	509.52	8800	-70.91	20240105	1391	84.04	20240125	39000	-93.44	20231208	1391	84.04	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
81	20240318	091046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	35	2	1.42	2409449120	953901	34.97	2565	2570	2465	3210	1730	2470	2525.90	1.38	0	-58292	2583	2526	2458	2401	2333	2555	2430	146	740	100	0	5	1	146490750	3670	-71.57	7.16	12	0.65	-35.00	350.00	8800	20240105	-71.53	420	20230317	496.43	8800	-71.53	20240105	1391	80.09	20240125	39000	-93.58	20231208	1391	80.09	20240125	0.50	N	290690	100	146 억		2018505	N	N	0	N	02	N
82	20240315	161033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	35	2	1.44	6629637135	2711321	63.84	2450	2515	2390	3165	1705	2435	2445.13	1.48	0	-153058	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3618	-70.57	7.06	12	1.85	-35.00	350.00	8800	20240105	-71.93	420	20230317	488.10	8800	-71.93	20240105	1391	77.57	20240125	39000	-93.67	20231208	1391	77.57	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
83	20240315	151006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	30	2	1.23	6161064680	2521207	59.37	2450	2515	2390	3165	1705	2435	2443.70	1.48	0	-151863	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3611	-70.43	7.04	12	1.72	-35.00	350.00	8800	20240105	-71.99	420	20230317	486.90	8800	-71.99	20240105	1391	77.21	20240125	39000	-93.68	20231208	1391	77.21	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
84	20240315	140940	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-5	5	-0.21	5500191165	2250328	52.99	2450	2515	2390	3165	1705	2435	2444.17	1.48	0	-165009	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3560	-69.43	6.94	12	1.54	-35.00	350.00	8800	20240105	-72.39	420	20230317	478.57	8800	-72.39	20240105	1391	74.69	20240125	39000	-93.77	20231208	1391	74.69	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
85	20240315	131036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-10	5	-0.41	4636696405	1894092	44.60	2450	2515	2390	3165	1705	2435	2447.98	1.48	0	-108399	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3552	-69.29	6.93	12	1.29	-35.00	350.00	8800	20240105	-72.44	420	20230317	477.38	8800	-72.44	20240105	1391	74.34	20240125	39000	-93.78	20231208	1391	74.34	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
86	20240315	121035	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	25	2	1.03	3185495385	1294542	30.48	2450	2515	2430	3165	1705	2435	2460.71	1.48	0	-119071	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3604	-70.29	7.03	12	0.88	-35.00	350.00	8800	20240105	-72.05	420	20230317	485.71	8800	-72.05	20240105	1391	76.85	20240125	39000	-93.69	20231208	1391	76.85	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
87	20240315	111032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	20	2	0.82	2860072975	1161957	27.36	2450	2515	2430	3165	1705	2435	2461.43	1.48	0	-137404	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3596	-70.14	7.01	12	0.79	-35.00	350.00	8800	20240105	-72.10	420	20230317	484.52	8800	-72.10	20240105	1391	76.49	20240125	39000	-93.71	20231208	1391	76.49	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
88	20240315	101036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	25	2	1.03	2276040045	923096	21.74	2450	2515	2435	3165	1705	2435	2465.66	1.48	0	-81290	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3604	-70.29	7.03	12	0.63	-35.00	350.00	8800	20240105	-72.05	420	20230317	485.71	8800	-72.05	20240105	1391	76.85	20240125	39000	-93.69	20231208	1391	76.85	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
89	20240315	091041	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	25	2	1.03	1325362325	534897	12.60	2450	2515	2440	3165	1705	2435	2477.79	1.48	0	-119896	2598	2516	2448	2366	2298	2557	2407	146	730	100	0	5	1	146490750	3604	-70.29	7.03	12	0.37	-35.00	350.00	8800	20240105	-72.05	420	20230317	485.71	8800	-72.05	20240105	1391	76.85	20240125	39000	-93.69	20231208	1391	76.85	20240125	0.43	N	290690	100	146 억		2171718	N	N	0	N	02	N
90	20240314	161023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-50	5	-2.01	10251012965	4201727	61.65	2420	2530	2380	3230	1740	2485	2439.56	1.84	0	-531905	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3567	-69.57	6.96	12	2.87	-35.00	350.00	8800	20240105	-72.33	420	20230317	479.76	8800	-72.33	20240105	1391	75.05	20240125	39000	-93.76	20231208	1391	75.05	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
91	20240314	151028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-40	5	-1.61	10019124430	4106619	60.25	2420	2530	2380	3230	1740	2485	2439.59	1.84	0	-531833	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3582	-69.86	6.99	12	2.80	-35.00	350.00	8800	20240105	-72.22	420	20230317	482.14	8800	-72.22	20240105	1391	75.77	20240125	39000	-93.73	20231208	1391	75.77	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
92	20240314	141028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-35	5	-1.41	9490289230	3889298	57.06	2420	2530	2380	3230	1740	2485	2439.94	1.84	0	-520141	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3589	-70.00	7.00	12	2.65	-35.00	350.00	8800	20240105	-72.16	420	20230317	483.33	8800	-72.16	20240105	1391	76.13	20240125	39000	-93.72	20231208	1391	76.13	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
93	20240314	131026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-80	5	-3.22	9036206180	3702313	54.32	2420	2530	2380	3230	1740	2485	2440.52	1.84	0	-494284	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3523	-68.71	6.87	12	2.53	-35.00	350.00	8800	20240105	-72.67	420	20230317	472.62	8800	-72.67	20240105	1391	72.90	20240125	39000	-93.83	20231208	1391	72.90	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
94	20240314	121026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-30	5	-1.21	5973833305	2432870	35.70	2420	2530	2415	3230	1740	2485	2455.29	1.84	0	-361008	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3596	-70.14	7.01	12	1.66	-35.00	350.00	8800	20240105	-72.10	420	20230317	484.52	8800	-72.10	20240105	1391	76.49	20240125	39000	-93.71	20231208	1391	76.49	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
95	20240314	111027	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-35	5	-1.41	5386101235	2194392	32.20	2420	2530	2415	3230	1740	2485	2454.29	1.84	0	-352417	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3589	-70.00	7.00	12	1.50	-35.00	350.00	8800	20240105	-72.16	420	20230317	483.33	8800	-72.16	20240105	1391	76.13	20240125	39000	-93.72	20231208	1391	76.13	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
96	20240314	101035	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-40	5	-1.61	4625296955	1883481	27.63	2420	2530	2415	3230	1740	2485	2455.49	1.84	0	-306946	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3582	-69.86	6.99	12	1.29	-35.00	350.00	8800	20240105	-72.22	420	20230317	482.14	8800	-72.22	20240105	1391	75.77	20240125	39000	-93.73	20231208	1391	75.77	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
97	20240314	091032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-55	5	-2.21	2618830890	1060518	15.56	2420	2530	2415	3230	1740	2485	2469.18	1.84	0	23259	2571	2527	2446	2402	2321	2550	2425	146	745	100	0	5	1	146490750	3560	-69.43	6.94	12	0.72	-35.00	350.00	8800	20240105	-72.39	420	20230317	478.57	8800	-72.39	20240105	1391	74.69	20240125	39000	-93.77	20231208	1391	74.69	20240125	0.36	N	290690	100	146 억		2697398	N	N	0	N	02	N
98	20240313	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	95	2	3.97	16312877575	6706364	189.63	2375	2490	2365	3105	1675	2390	2432.36	1.12	0	1062501	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3640	-71.00	7.10	12	4.58	-35.00	350.00	8800	20240105	-71.76	420	20230317	491.67	8800	-71.76	20240105	1391	78.65	20240125	39000	-93.63	20231208	1391	78.65	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
99	20240313	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	80	2	3.35	15330616375	6309843	178.42	2375	2490	2365	3105	1675	2390	2429.65	1.12	0	1038595	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3618	-70.57	7.06	12	4.31	-35.00	350.00	8800	20240105	-71.93	420	20230317	488.10	8800	-71.93	20240105	1391	77.57	20240125	39000	-93.67	20231208	1391	77.57	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
100	20240313	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	65	2	2.72	10238791535	4245021	120.03	2375	2455	2365	3105	1675	2390	2411.96	1.12	0	847160	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3596	-70.14	7.01	12	2.90	-35.00	350.00	8800	20240105	-72.10	420	20230317	484.52	8800	-72.10	20240105	1391	76.49	20240125	39000	-93.71	20231208	1391	76.49	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
101	20240313	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	10	2	0.42	5803905585	2412437	68.21	2375	2435	2365	3105	1675	2390	2405.84	1.12	0	147062	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3516	-68.57	6.86	12	1.65	-35.00	350.00	8800	20240105	-72.73	420	20230317	471.43	8800	-72.73	20240105	1391	72.54	20240125	39000	-93.85	20231208	1391	72.54	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
102	20240313	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	0	3	0.00	5437687320	2259665	63.89	2375	2435	2365	3105	1675	2390	2406.43	1.12	0	165785	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3501	-68.29	6.83	12	1.54	-35.00	350.00	8800	20240105	-72.84	420	20230317	469.05	8800	-72.84	20240105	1391	71.82	20240125	39000	-93.87	20231208	1391	71.82	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
103	20240313	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	25	2	1.05	4549292020	1888945	53.41	2375	2435	2365	3105	1675	2390	2408.40	1.12	0	339424	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3538	-69.00	6.90	12	1.29	-35.00	350.00	8800	20240105	-72.56	420	20230317	475.00	8800	-72.56	20240105	1391	73.62	20240125	39000	-93.81	20231208	1391	73.62	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
104	20240313	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	30	2	1.26	3054264850	1270951	35.94	2375	2430	2365	3105	1675	2390	2403.15	1.12	0	266307	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3545	-69.14	6.91	12	0.87	-35.00	350.00	8800	20240105	-72.50	420	20230317	476.19	8800	-72.50	20240105	1391	73.98	20240125	39000	-93.79	20231208	1391	73.98	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
105	20240313	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	10	2	0.42	579400240	242537	6.86	2375	2415	2365	3105	1675	2390	2388.91	1.12	0	33458	2453	2421	2368	2336	2283	2437	2352	146	715	100	1480	5	1	146490750	3516	-68.57	6.86	12	0.17	-35.00	350.00	8800	20240105	-72.73	420	20230317	471.43	8800	-72.73	20240105	1391	72.54	20240125	39000	-93.85	20231208	1391	72.54	20240125	0.29	N	290690	100	146 억		1640590	N	N	0	N	00	N
106	20240312	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	10	2	0.42	8284644970	3518306	49.62	2385	2400	2315	3090	1670	2380	2354.67	1.32	0	-301342	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3501	-68.29	6.83	12	2.40	-35.00	350.00	8800	20240105	-72.84	420	20230317	469.05	8800	-72.84	20240105	1391	71.82	20240125	39000	-93.87	20231208	1391	71.82	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
107	20240312	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	5	2	0.21	7896467630	3355650	47.33	2385	2400	2315	3090	1670	2380	2353.18	1.32	0	-351979	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3494	-68.14	6.81	12	2.29	-35.00	350.00	8800	20240105	-72.90	420	20230317	467.86	8800	-72.90	20240105	1391	71.46	20240125	39000	-93.88	20231208	1391	71.46	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
108	20240312	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-10	5	-0.42	6456737175	2750679	38.80	2385	2395	2315	3090	1670	2380	2347.31	1.32	0	-624777	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3472	-67.71	6.77	12	1.88	-35.00	350.00	8800	20240105	-73.07	420	20230317	464.29	8800	-73.07	20240105	1391	70.38	20240125	39000	-93.92	20231208	1391	70.38	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
109	20240312	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-45	5	-1.89	5920939935	2522809	35.58	2385	2395	2315	3090	1670	2380	2346.95	1.32	0	-653732	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3421	-66.71	6.67	12	1.72	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
110	20240312	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-45	5	-1.89	5597493975	2384279	33.63	2385	2395	2315	3090	1670	2380	2347.65	1.32	0	-635824	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3421	-66.71	6.67	12	1.63	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
111	20240312	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-50	5	-2.10	4950385195	2106543	29.71	2385	2395	2315	3090	1670	2380	2349.99	1.32	0	-484766	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3413	-66.57	6.66	12	1.44	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
112	20240312	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-40	5	-1.68	3929169150	1668361	23.53	2385	2395	2315	3090	1670	2380	2355.09	1.32	0	-280757	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3428	-66.86	6.69	12	1.14	-35.00	350.00	8800	20240105	-73.41	420	20230317	457.14	8800	-73.41	20240105	1391	68.22	20240125	39000	-94.00	20231208	1391	68.22	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
113	20240312	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-5	5	-0.21	930473110	392644	5.54	2385	2395	2345	3090	1670	2380	2369.74	1.32	0	-151285	2540	2460	2385	2305	2230	2500	2345	146	710	100	1470	5	1	146490750	3479	-67.86	6.79	12	0.27	-35.00	350.00	8800	20240105	-73.01	420	20230317	465.48	8800	-73.01	20240105	1391	70.74	20240125	39000	-93.91	20231208	1391	70.74	20240125	0.30	N	290690	100	146 억		1938334	N	N	0	N	00	N
114	20240311	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	35	2	1.49	16934558430	7039375	119.02	2350	2465	2310	3045	1645	2345	2405.70	0.51	0	1187485	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3486	-68.00	6.80	12	4.81	-35.00	350.00	8800	20240105	-72.95	420	20230317	466.67	8800	-72.95	20240105	1391	71.10	20240125	39000	-93.90	20231208	1391	71.10	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
115	20240311	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	25	2	1.07	16680326190	6932141	117.20	2350	2465	2310	3045	1645	2345	2406.23	0.51	0	1203289	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3472	-67.71	6.77	12	4.73	-35.00	350.00	8800	20240105	-73.07	420	20230317	464.29	8800	-73.07	20240105	1391	70.38	20240125	39000	-93.92	20231208	1391	70.38	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
116	20240311	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	0	3	0.00	15664806865	6502681	109.94	2350	2465	2310	3045	1645	2345	2408.98	0.51	0	1274287	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3435	-67.00	6.70	12	4.44	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
117	20240311	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	60	2	2.56	12542982430	5184972	87.66	2350	2465	2310	3045	1645	2345	2419.11	0.51	0	1257117	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3523	-68.71	6.87	12	3.54	-35.00	350.00	8800	20240105	-72.67	420	20230317	472.62	8800	-72.67	20240105	1391	72.90	20240125	39000	-93.83	20231208	1391	72.90	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
118	20240311	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	75	2	3.20	11290757830	4668166	78.92	2350	2465	2310	3045	1645	2345	2418.67	0.51	0	1106793	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3545	-69.14	6.91	12	3.19	-35.00	350.00	8800	20240105	-72.50	420	20230317	476.19	8800	-72.50	20240105	1391	73.98	20240125	39000	-93.79	20231208	1391	73.98	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
119	20240311	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	85	2	3.62	10050785175	4152190	70.20	2350	2465	2310	3045	1645	2345	2420.60	0.51	0	1298420	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3560	-69.43	6.94	12	2.83	-35.00	350.00	8800	20240105	-72.39	420	20230317	478.57	8800	-72.39	20240105	1391	74.69	20240125	39000	-93.77	20231208	1391	74.69	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
120	20240311	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	70	2	2.99	7926472705	3275402	55.38	2350	2465	2310	3045	1645	2345	2420.01	0.51	0	1172485	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3538	-69.00	6.90	12	2.24	-35.00	350.00	8800	20240105	-72.56	420	20230317	475.00	8800	-72.56	20240105	1391	73.62	20240125	39000	-93.81	20231208	1391	73.62	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
121	20240311	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	45	2	1.92	1188115950	501726	8.48	2350	2410	2310	3045	1645	2345	2368.07	0.51	0	205617	2528	2436	2368	2276	2208	2402	2242	146	700	100	1450	5	1	146490750	3501	-68.29	6.83	12	0.34	-35.00	350.00	8800	20240105	-72.84	420	20230317	469.05	8800	-72.84	20240105	1391	71.82	20240125	39000	-93.87	20231208	1391	71.82	20240125	0.31	N	290690	100	146 억		746653	N	N	0	N	00	N
122	20240308	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-15	5	-0.64	13910074945	5886505	81.59	2365	2460	2300	3065	1655	2360	2363.06	0.77	0	-389275	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3435	-67.00	6.70	12	4.02	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
123	20240308	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-20	5	-0.85	13658024650	5778900	80.10	2365	2460	2300	3065	1655	2360	2363.43	0.77	0	-388090	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3428	-66.86	6.69	12	3.94	-35.00	350.00	8800	20240105	-73.41	420	20230317	457.14	8800	-73.41	20240105	1391	68.22	20240125	39000	-94.00	20231208	1391	68.22	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
124	20240308	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-20	5	-0.85	13184866490	5576133	77.28	2365	2460	2300	3065	1655	2360	2364.52	0.77	0	-355433	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3428	-66.86	6.69	12	3.81	-35.00	350.00	8800	20240105	-73.41	420	20230317	457.14	8800	-73.41	20240105	1391	68.22	20240125	39000	-94.00	20231208	1391	68.22	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
125	20240308	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-25	5	-1.06	11690616130	4932000	68.36	2365	2460	2315	3065	1655	2360	2370.36	0.77	0	-287474	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3421	-66.71	6.67	12	3.37	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
126	20240308	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-40	5	-1.69	11075390540	4667680	64.69	2365	2460	2315	3065	1655	2360	2372.78	0.77	0	-205194	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3399	-66.29	6.63	12	3.19	-35.00	350.00	8800	20240105	-73.64	420	20230317	452.38	8800	-73.64	20240105	1391	66.79	20240125	39000	-94.05	20231208	1391	66.79	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
127	20240308	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-15	5	-0.64	7968209775	3346771	46.39	2365	2460	2320	3065	1655	2360	2380.87	0.77	0	272945	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3435	-67.00	6.70	12	2.28	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
128	20240308	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-25	5	-1.06	6693310005	2800485	38.81	2365	2460	2320	3065	1655	2360	2390.06	0.77	0	551865	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3421	-66.71	6.67	12	1.91	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
129	20240308	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	75	2	3.18	1769691310	730001	10.12	2365	2460	2350	3065	1655	2360	2424.25	0.77	0	328432	2620	2490	2365	2235	2110	2427	2172	146	705	100	1460	5	1	146490750	3567	-69.57	6.96	12	0.50	-35.00	350.00	8800	20240105	-72.33	420	20230317	479.76	8800	-72.33	20240105	1391	75.05	20240125	39000	-93.76	20231208	1391	75.05	20240125	0.31	N	290690	100	146 억		1129053	N	N	0	N	00	N
130	20240307	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	10	2	0.43	16990414650	7200178	235.57	2365	2495	2240	3055	1645	2350	2359.72	0.61	0	224738	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3457	-67.43	6.74	12	4.92	-35.00	350.00	8800	20240105	-73.18	420	20230317	461.90	8800	-73.18	20240105	1391	69.66	20240125	39000	-93.95	20231208	1391	69.66	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
131	20240307	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	30	2	1.28	16742268155	7095322	232.14	2365	2495	2240	3055	1645	2350	2359.62	0.61	0	186296	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3486	-68.00	6.80	12	4.84	-35.00	350.00	8800	20240105	-72.95	420	20230317	466.67	8800	-72.95	20240105	1391	71.10	20240125	39000	-93.90	20231208	1391	71.10	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
132	20240307	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	40	2	1.70	15950668845	6760064	221.17	2365	2495	2240	3055	1645	2350	2359.54	0.61	0	68214	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3501	-68.29	6.83	12	4.61	-35.00	350.00	8800	20240105	-72.84	420	20230317	469.05	8800	-72.84	20240105	1391	71.82	20240125	39000	-93.87	20231208	1391	71.82	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
133	20240307	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-15	5	-0.64	14242366185	6037125	197.52	2365	2495	2240	3055	1645	2350	2359.13	0.61	0	-137596	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3421	-66.71	6.67	12	4.12	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
134	20240307	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-60	5	-2.55	13570223635	5745613	187.98	2365	2495	2240	3055	1645	2350	2361.84	0.61	0	-35560	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3355	-65.43	6.54	12	3.92	-35.00	350.00	8800	20240105	-73.98	420	20230317	445.24	8800	-73.98	20240105	1391	64.63	20240125	39000	-94.13	20231208	1391	64.63	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
135	20240307	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	15	2	0.64	9088948095	3796499	124.21	2365	2495	2290	3055	1645	2350	2394.03	0.61	0	634727	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3465	-67.57	6.76	12	2.59	-35.00	350.00	8800	20240105	-73.12	420	20230317	463.10	8800	-73.12	20240105	1391	70.02	20240125	39000	-93.94	20231208	1391	70.02	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
136	20240307	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	35	2	1.49	2361130125	1014132	33.18	2365	2385	2290	3055	1645	2350	2328.23	0.61	0	5270	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3494	-68.14	6.81	12	0.69	-35.00	350.00	8800	20240105	-72.90	420	20230317	467.86	8800	-72.90	20240105	1391	71.46	20240125	39000	-93.88	20231208	1391	71.46	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
137	20240307	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	538294675	230081	7.53	2365	2370	2320	3055	1645	2350	2339.59	0.61	0	-57493	2496	2422	2336	2262	2176	2460	2300	146	705	100	1450	5	1	146490750	3413	-66.57	6.66	12	0.16	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.32	N	290690	100	146 억		886356	N	N	0	N	00	N
138	20240306	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	45	2	1.95	7128229375	3031955	105.19	2285	2410	2250	2995	1615	2305	2351.16	0.21	0	579059	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3443	-67.14	6.71	12	2.07	-35.00	350.00	8800	20240105	-73.30	420	20230317	459.52	8800	-73.30	20240105	1391	68.94	20240125	39000	-93.97	20231208	1391	68.94	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
139	20240306	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	40	2	1.74	6984563215	2970809	103.07	2285	2410	2250	2995	1615	2305	2351.19	0.21	0	573724	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3435	-67.00	6.70	12	2.03	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
140	20240306	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	70	2	3.04	6245386930	2656979	92.18	2285	2410	2250	2995	1615	2305	2350.70	0.21	0	554458	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3479	-67.86	6.79	12	1.81	-35.00	350.00	8800	20240105	-73.01	420	20230317	465.48	8800	-73.01	20240105	1391	70.74	20240125	39000	-93.91	20231208	1391	70.74	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
141	20240306	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	70	2	3.04	5497336895	2341500	81.23	2285	2410	2250	2995	1615	2305	2347.93	0.21	0	488962	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3479	-67.86	6.79	12	1.60	-35.00	350.00	8800	20240105	-73.01	420	20230317	465.48	8800	-73.01	20240105	1391	70.74	20240125	39000	-93.91	20231208	1391	70.74	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
142	20240306	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	70	2	3.04	5009063045	2135589	74.09	2285	2410	2250	2995	1615	2305	2345.67	0.21	0	442149	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3479	-67.86	6.79	12	1.46	-35.00	350.00	8800	20240105	-73.01	420	20230317	465.48	8800	-73.01	20240105	1391	70.74	20240125	39000	-93.91	20231208	1391	70.74	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
143	20240306	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	60	2	2.60	4277258315	1827025	63.39	2285	2410	2250	2995	1615	2305	2341.27	0.21	0	353235	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3465	-67.57	6.76	12	1.25	-35.00	350.00	8800	20240105	-73.12	420	20230317	463.10	8800	-73.12	20240105	1391	70.02	20240125	39000	-93.94	20231208	1391	70.02	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
144	20240306	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	40	2	1.74	2170362295	943674	32.74	2285	2365	2250	2995	1615	2305	2299.86	0.21	0	37676	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3435	-67.00	6.70	12	0.64	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
145	20240306	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-30	5	-1.30	758611820	334023	11.59	2285	2300	2250	2995	1615	2305	2270.30	0.21	0	10309	2398	2351	2308	2261	2218	2375	2285	146	690	100	1420	5	1	146490750	3333	-65.00	6.50	12	0.23	-35.00	350.00	8800	20240105	-74.15	420	20230317	441.67	8800	-74.15	20240105	1391	63.55	20240125	39000	-94.17	20231208	1391	63.55	20240125	0.33	N	290690	100	146 억		305137	N	N	0	N	00	N
146	20240305	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-25	5	-1.07	6600600545	2862545	52.59	2300	2355	2265	3025	1635	2330	2305.85	0.40	0	-290036	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3377	-65.86	6.59	12	1.95	-35.00	350.00	8800	20240105	-73.81	420	20230317	448.81	8800	-73.81	20240105	1391	65.71	20240125	39000	-94.09	20231208	1391	65.71	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
147	20240305	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	0	3	0.00	6296405945	2730790	50.17	2300	2355	2265	3025	1635	2330	2305.71	0.40	0	-244163	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3413	-66.57	6.66	12	1.86	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
148	20240305	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-35	5	-1.50	5640042440	2445624	44.93	2300	2355	2265	3025	1635	2330	2306.17	0.40	0	-266116	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3362	-65.57	6.56	12	1.67	-35.00	350.00	8800	20240105	-73.92	420	20230317	446.43	8800	-73.92	20240105	1391	64.99	20240125	39000	-94.12	20231208	1391	64.99	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
149	20240305	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-45	5	-1.93	4826934720	2088790	38.37	2300	2355	2265	3025	1635	2330	2310.87	0.40	0	-180095	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3347	-65.29	6.53	12	1.43	-35.00	350.00	8800	20240105	-74.03	420	20230317	444.05	8800	-74.03	20240105	1391	64.27	20240125	39000	-94.14	20231208	1391	64.27	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
150	20240305	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-15	5	-0.64	3834457635	1655474	30.41	2300	2355	2265	3025	1635	2330	2316.23	0.40	0	-61871	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3391	-66.14	6.61	12	1.13	-35.00	350.00	8800	20240105	-73.69	420	20230317	451.19	8800	-73.69	20240105	1391	66.43	20240125	39000	-94.06	20231208	1391	66.43	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
151	20240305	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	10	2	0.43	3233098395	1396457	25.66	2300	2355	2265	3025	1635	2330	2315.21	0.40	0	45679	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3428	-66.86	6.69	12	0.95	-35.00	350.00	8800	20240105	-73.41	420	20230317	457.14	8800	-73.41	20240105	1391	68.22	20240125	39000	-94.00	20231208	1391	68.22	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
152	20240305	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	2524580895	1092491	20.07	2300	2355	2265	3025	1635	2330	2310.84	0.40	0	47598	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3406	-66.43	6.64	12	0.75	-35.00	350.00	8800	20240105	-73.58	420	20230317	453.57	8800	-73.58	20240105	1391	67.15	20240125	39000	-94.04	20231208	1391	67.15	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
153	20240305	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	988526175	431281	7.92	2300	2330	2265	3025	1635	2330	2292.04	0.40	0	41031	2496	2412	2366	2282	2236	2390	2260	146	695	100	1440	5	1	146490750	3406	-66.43	6.64	12	0.29	-35.00	350.00	8800	20240105	-73.58	420	20230317	453.57	8800	-73.58	20240105	1391	67.15	20240125	39000	-94.04	20231208	1391	67.15	20240125	0.34	N	290690	100	146 억		581904	N	N	0	N	00	N
154	20240304	160916	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-105	5	-4.31	12815868570	5420557	36.51	2435	2450	2320	3165	1705	2435	2364.30	1.66	0	-1874324	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3413	-66.57	6.66	12	3.70	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
155	20240304	150912	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-115	5	-4.72	12350002925	5220170	35.16	2435	2450	2320	3165	1705	2435	2365.77	1.66	0	-1803272	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3399	-66.29	6.63	12	3.56	-35.00	350.00	8800	20240105	-73.64	420	20230317	452.38	8800	-73.64	20240105	1391	66.79	20240125	39000	-94.05	20231208	1391	66.79	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
156	20240304	140840	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-105	5	-4.31	11496706355	4853851	32.69	2435	2450	2320	3165	1705	2435	2368.52	1.66	0	-1583575	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3413	-66.57	6.66	12	3.31	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
157	20240304	130907	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-100	5	-4.11	10474082660	4414642	29.73	2435	2450	2320	3165	1705	2435	2372.52	1.66	0	-1407444	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3421	-66.71	6.67	12	3.01	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
158	20240304	120842	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-85	5	-3.49	9522472740	4008375	27.00	2435	2450	2320	3165	1705	2435	2375.59	1.66	0	-1178878	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3443	-67.14	6.71	12	2.74	-35.00	350.00	8800	20240105	-73.30	420	20230317	459.52	8800	-73.30	20240105	1391	68.94	20240125	39000	-93.97	20231208	1391	68.94	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
159	20240304	110900	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-105	5	-4.31	8408734710	3530631	23.78	2435	2450	2325	3165	1705	2435	2381.59	1.66	0	-1021251	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3413	-66.57	6.66	12	2.41	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
160	20240304	100900	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-45	5	-1.85	4974568890	2073388	13.96	2435	2450	2370	3165	1705	2435	2399.18	1.66	0	-512282	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3501	-68.29	6.83	12	1.42	-35.00	350.00	8800	20240105	-72.84	420	20230317	469.05	8800	-72.84	20240105	1391	71.82	20240125	39000	-93.87	20231208	1391	71.82	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N
161	20240304	090901	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-45	5	-1.85	2456486885	1019709	6.87	2435	2450	2370	3165	1705	2435	2408.91	1.66	0	-418708	2648	2541	2423	2316	2198	2595	2370	146	730	100	1500	5	1	146490750	3501	-68.29	6.83	12	0.70	-35.00	350.00	8800	20240105	-72.84	420	20230317	469.05	8800	-72.84	20240105	1391	71.82	20240125	39000	-93.87	20231208	1391	71.82	20240125	0.31	N	290690	100	146 억		2431716	N	N	0	N	01	N