KissMeData/273640/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	161042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12820	-260	5	-1.99	501646560	38895	246.39	13080	13140	12800	17000	9160	13080	12897.46	0.33	0	-8028	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1406	21.05	2.37	12	0.35	609.00	5404.00	25650	20230419	-50.02	12710	20231031	0.87	16160	-20.67	20240109	12800	0.16	20240329	25650	-50.02	20230419	12710	0.87	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
3	20240329	151045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12800	-280	5	-2.14	480272860	37228	235.83	13080	13140	12800	17000	9160	13080	12900.85	0.33	0	-7583	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1404	21.02	2.37	12	0.34	609.00	5404.00	25650	20230419	-50.10	12710	20231031	0.71	16160	-20.79	20240109	12800	0.00	20240329	25650	-50.10	20230419	12710	0.71	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
4	20240329	141041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	-230	5	-1.76	378962770	29324	185.76	13080	13140	12810	17000	9160	13080	12923.30	0.33	0	-7912	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1409	21.10	2.38	12	0.27	609.00	5404.00	25650	20230419	-49.90	12710	20231031	1.10	16160	-20.48	20240109	12810	0.31	20240329	25650	-49.90	20230419	12710	1.10	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
5	20240329	131024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	-230	5	-1.76	285269350	22024	139.52	13080	13140	12840	17000	9160	13080	12952.66	0.33	0	-7622	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1409	21.10	2.38	12	0.20	609.00	5404.00	25650	20230419	-49.90	12710	20231031	1.10	16160	-20.48	20240109	12840	0.08	20240329	25650	-49.90	20230419	12710	1.10	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
6	20240329	121034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12920	-160	5	-1.22	213011320	16413	103.97	13080	13140	12900	17000	9160	13080	12978.21	0.33	0	-7063	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1417	21.22	2.39	12	0.15	609.00	5404.00	25650	20230419	-49.63	12710	20231031	1.65	16160	-20.05	20240109	12900	0.16	20240329	25650	-49.63	20230419	12710	1.65	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
7	20240329	111022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12960	-120	5	-0.92	134227890	10320	65.37	13080	13140	12960	17000	9160	13080	13006.58	0.33	0	-4377	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1421	21.28	2.40	12	0.09	609.00	5404.00	25650	20230419	-49.47	12710	20231031	1.97	16160	-19.80	20240109	12950	0.08	20240308	25650	-49.47	20230419	12710	1.97	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
8	20240329	101022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13010	-70	5	-0.54	54938700	4219	26.73	13080	13140	13000	17000	9160	13080	13021.74	0.33	0	-1682	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1427	21.36	2.41	12	0.04	609.00	5404.00	25650	20230419	-49.28	12710	20231031	2.36	16160	-19.49	20240109	12950	0.46	20240308	25650	-49.28	20230419	12710	2.36	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
9	20240329	091023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13010	-70	5	-0.54	15562840	1194	7.56	13080	13140	13000	17000	9160	13080	13034.20	0.33	0	-919	13400	13240	13150	12990	12900	13195	12945	55	3920	500	9410	10	1	10966000	1427	21.36	2.41	12	0.01	609.00	5404.00	25650	20230419	-49.28	12710	20231031	2.36	16160	-19.49	20240109	12950	0.46	20240308	25650	-49.28	20230419	12710	2.36	20231031	2.20	N	273640	500	54 억		36192	N	N	0	N	00	N
10	20240328	161030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	-100	5	-0.76	204306410	15594	101.77	13140	13310	13060	17130	9230	13180	13101.66	0.36	0	-3199	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1434	21.48	2.42	12	0.14	609.00	5404.00	25650	20230419	-49.01	12710	20231031	2.91	16160	-19.06	20240109	12950	1.00	20240308	25650	-49.01	20230419	12710	2.91	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
11	20240328	151030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	-100	5	-0.76	197870460	15102	98.56	13140	13310	13060	17130	9230	13180	13102.27	0.36	0	-3107	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1434	21.48	2.42	12	0.14	609.00	5404.00	25650	20230419	-49.01	12710	20231031	2.91	16160	-19.06	20240109	12950	1.00	20240308	25650	-49.01	20230419	12710	2.91	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
12	20240328	141017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	-90	5	-0.68	180772520	13795	90.03	13140	13310	13060	17130	9230	13180	13104.21	0.36	0	-2757	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1435	21.49	2.42	12	0.13	609.00	5404.00	25650	20230419	-48.97	12710	20231031	2.99	16160	-19.00	20240109	12950	1.08	20240308	25650	-48.97	20230419	12710	2.99	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
13	20240328	131017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13080	-100	5	-0.76	153543200	11712	76.43	13140	13310	13060	17130	9230	13180	13109.90	0.36	0	-2002	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1434	21.48	2.42	12	0.11	609.00	5404.00	25650	20230419	-49.01	12710	20231031	2.91	16160	-19.06	20240109	12950	1.00	20240308	25650	-49.01	20230419	12710	2.91	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
14	20240328	121021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13120	-60	5	-0.46	95295520	7262	47.39	13140	13310	13090	17130	9230	13180	13122.49	0.36	0	-243	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1439	21.54	2.43	12	0.07	609.00	5404.00	25650	20230419	-48.85	12710	20231031	3.23	16160	-18.81	20240109	12950	1.31	20240308	25650	-48.85	20230419	12710	3.23	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
15	20240328	111027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13160	-20	5	-0.15	81690100	6226	40.63	13140	13310	13090	17130	9230	13180	13120.80	0.36	0	-89	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1443	21.61	2.44	12	0.06	609.00	5404.00	25650	20230419	-48.69	12710	20231031	3.54	16160	-18.56	20240109	12950	1.62	20240308	25650	-48.69	20230419	12710	3.54	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
16	20240328	101037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13130	-50	5	-0.38	28923200	2199	14.35	13140	13310	13130	17130	9230	13180	13152.89	0.36	0	-501	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1440	21.56	2.43	12	0.02	609.00	5404.00	25650	20230419	-48.81	12710	20231031	3.30	16160	-18.75	20240109	12950	1.39	20240308	25650	-48.81	20230419	12710	3.30	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
17	20240328	091038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	120	2	0.91	3780390	287	1.87	13140	13310	13140	17130	9230	13180	13172.09	0.36	0	206	13480	13330	13230	13080	12980	13280	13030	55	3950	500	9480	10	1	10966000	1458	21.84	2.46	12	0.00	609.00	5404.00	25650	20230419	-48.15	12710	20231031	4.64	16160	-17.70	20240109	12950	2.70	20240308	25650	-48.15	20230419	12710	4.64	20231031	2.19	N	273640	500	54 억		39399	N	N	0	N	00	N
18	20240327	161034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-150	5	-1.13	202338710	15323	76.93	13200	13380	13130	17320	9340	13330	13204.90	0.37	0	-1710	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1445	21.64	2.44	12	0.14	609.00	5404.00	25650	20230419	-48.62	12710	20231031	3.70	16160	-18.44	20240109	12950	1.78	20240308	25650	-48.62	20230419	12710	3.70	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
19	20240327	151034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13170	-160	5	-1.20	194796170	14751	74.05	13200	13380	13130	17320	9340	13330	13205.62	0.37	0	-1794	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1444	21.63	2.44	12	0.13	609.00	5404.00	25650	20230419	-48.65	12710	20231031	3.62	16160	-18.50	20240109	12950	1.70	20240308	25650	-48.65	20230419	12710	3.62	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
20	20240327	141035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-150	5	-1.13	177131020	13411	67.33	13200	13380	13130	17320	9340	13330	13207.89	0.37	0	-1763	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1445	21.64	2.44	12	0.12	609.00	5404.00	25650	20230419	-48.62	12710	20231031	3.70	16160	-18.44	20240109	12950	1.78	20240308	25650	-48.62	20230419	12710	3.70	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
21	20240327	131033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-150	5	-1.13	155483060	11773	59.10	13200	13380	13130	17320	9340	13330	13206.75	0.37	0	-1604	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1445	21.64	2.44	12	0.11	609.00	5404.00	25650	20230419	-48.62	12710	20231031	3.70	16160	-18.44	20240109	12950	1.78	20240308	25650	-48.62	20230419	12710	3.70	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
22	20240327	121033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13190	-140	5	-1.05	143451110	10860	54.52	13200	13380	13130	17320	9340	13330	13209.13	0.37	0	-1434	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1446	21.66	2.44	12	0.10	609.00	5404.00	25650	20230419	-48.58	12710	20231031	3.78	16160	-18.38	20240109	12950	1.85	20240308	25650	-48.58	20230419	12710	3.78	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
23	20240327	111033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	-150	5	-1.13	112623740	8520	42.77	13200	13380	13130	17320	9340	13330	13218.75	0.37	0	-1338	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1445	21.64	2.44	12	0.08	609.00	5404.00	25650	20230419	-48.62	12710	20231031	3.70	16160	-18.44	20240109	12950	1.78	20240308	25650	-48.62	20230419	12710	3.70	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
24	20240327	101029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-130	5	-0.98	62677550	4741	23.80	13200	13380	13130	17320	9340	13330	13220.32	0.37	0	2	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1448	21.67	2.44	12	0.04	609.00	5404.00	25650	20230419	-48.54	12710	20231031	3.86	16160	-18.32	20240109	12950	1.93	20240308	25650	-48.54	20230419	12710	3.86	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
25	20240327	091036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	-30	5	-0.23	29070000	2196	11.02	13200	13380	13200	17320	9340	13330	13237.70	0.37	0	568	13490	13410	13320	13240	13150	13365	13195	55	3990	500	9590	10	1	10966000	1458	21.84	2.46	12	0.02	609.00	5404.00	25650	20230419	-48.15	12710	20231031	4.64	16160	-17.70	20240109	12950	2.70	20240308	25650	-48.15	20230419	12710	4.64	20231031	2.18	N	273640	500	54 억		40766	N	N	0	N	00	N
26	20240326	160927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	-70	5	-0.52	264797520	19915	185.70	13400	13400	13230	17420	9380	13400	13296.39	0.36	0	1422	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1462	21.89	2.47	12	0.18	609.00	5404.00	25650	20230419	-48.03	12710	20231031	4.88	16160	-17.51	20240109	12950	2.93	20240308	25650	-48.03	20230419	12710	4.88	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
27	20240326	151021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	-90	5	-0.67	247686830	18631	173.73	13400	13400	13230	17420	9380	13400	13294.34	0.36	0	1234	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1460	21.86	2.46	12	0.17	609.00	5404.00	25650	20230419	-48.11	12710	20231031	4.72	16160	-17.64	20240109	12950	2.78	20240308	25650	-48.11	20230419	12710	4.72	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
28	20240326	141018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	-90	5	-0.67	217086810	16332	152.29	13400	13400	13230	17420	9380	13400	13292.11	0.36	0	1138	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1460	21.86	2.46	12	0.15	609.00	5404.00	25650	20230419	-48.11	12710	20231031	4.72	16160	-17.64	20240109	12950	2.78	20240308	25650	-48.11	20230419	12710	4.72	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
29	20240326	131014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13290	-110	5	-0.82	209731780	15780	147.15	13400	13400	13230	17420	9380	13400	13290.99	0.36	0	1118	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1457	21.82	2.46	12	0.14	609.00	5404.00	25650	20230419	-48.19	12710	20231031	4.56	16160	-17.76	20240109	12950	2.63	20240308	25650	-48.19	20230419	12710	4.56	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
30	20240326	121013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13290	-110	5	-0.82	187611200	14117	131.64	13400	13400	13230	17420	9380	13400	13289.74	0.36	0	1190	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1457	21.82	2.46	12	0.13	609.00	5404.00	25650	20230419	-48.19	12710	20231031	4.56	16160	-17.76	20240109	12950	2.63	20240308	25650	-48.19	20230419	12710	4.56	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
31	20240326	111010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	-90	5	-0.67	117554380	8842	82.45	13400	13400	13230	17420	9380	13400	13295.00	0.36	0	1204	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1460	21.86	2.46	12	0.08	609.00	5404.00	25650	20230419	-48.11	12710	20231031	4.72	16160	-17.64	20240109	12950	2.78	20240308	25650	-48.11	20230419	12710	4.72	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
32	20240326	101023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	-40	5	-0.30	104140570	7834	73.05	13400	13400	13230	17420	9380	13400	13293.41	0.36	0	1020	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1465	21.94	2.47	12	0.07	609.00	5404.00	25650	20230419	-47.91	12710	20231031	5.11	16160	-17.33	20240109	12950	3.17	20240308	25650	-47.91	20230419	12710	5.11	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
33	20240326	091022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13290	-110	5	-0.82	15714780	1181	11.01	13400	13400	13290	17420	9380	13400	13306.33	0.36	0	182	13573	13486	13443	13356	13313	13465	13335	55	4020	500	9640	10	1	10966000	1457	21.82	2.46	12	0.01	609.00	5404.00	25650	20230419	-48.19	12710	20231031	4.56	16160	-17.76	20240109	12950	2.63	20240308	25650	-48.19	20230419	12710	4.56	20231031	2.16	N	273640	500	54 억		39352	N	N	0	N	00	N
34	20240325	161056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	-130	5	-0.96	144151640	10722	105.30	13410	13530	13400	17580	9480	13530	13444.47	0.39	0	-3123	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1469	22.00	2.48	12	0.10	609.00	5404.00	25650	20230419	-47.76	12710	20231031	5.43	16160	-17.08	20240109	12950	3.47	20240308	25650	-47.76	20230419	12710	5.43	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
35	20240325	151059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-100	5	-0.74	140399240	10442	102.55	13410	13530	13400	17580	9480	13530	13445.63	0.39	0	-3036	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1473	22.05	2.49	12	0.10	609.00	5404.00	25650	20230419	-47.64	12710	20231031	5.66	16160	-16.89	20240109	12950	3.71	20240308	25650	-47.64	20230419	12710	5.66	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
36	20240325	141056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	-120	5	-0.89	111830710	8312	81.63	13410	13530	13410	17580	9480	13530	13454.13	0.39	0	-2521	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1471	22.02	2.48	12	0.08	609.00	5404.00	25650	20230419	-47.72	12710	20231031	5.51	16160	-17.02	20240109	12950	3.55	20240308	25650	-47.72	20230419	12710	5.51	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
37	20240325	131056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-60	5	-0.44	79069850	5874	57.69	13410	13530	13410	17580	9480	13530	13460.99	0.39	0	-563	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1477	22.12	2.49	12	0.05	609.00	5404.00	25650	20230419	-47.49	12710	20231031	5.98	16160	-16.65	20240109	12950	4.02	20240308	25650	-47.49	20230419	12710	5.98	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
38	20240325	121100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	-70	5	-0.52	71622660	5321	52.26	13410	13530	13410	17580	9480	13530	13460.38	0.39	0	-436	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1476	22.10	2.49	12	0.05	609.00	5404.00	25650	20230419	-47.52	12710	20231031	5.90	16160	-16.71	20240109	12950	3.94	20240308	25650	-47.52	20230419	12710	5.90	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
39	20240325	111058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13510	-20	5	-0.15	52116070	3873	38.04	13410	13530	13410	17580	9480	13530	13456.25	0.39	0	-63	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1482	22.18	2.50	12	0.04	609.00	5404.00	25650	20230419	-47.33	12710	20231031	6.29	16160	-16.40	20240109	12950	4.32	20240308	25650	-47.33	20230419	12710	6.29	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
40	20240325	101058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	-10	5	-0.07	41127940	3058	30.03	13410	13530	13410	17580	9480	13530	13449.29	0.39	0	6	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1483	22.20	2.50	12	0.03	609.00	5404.00	25650	20230419	-47.29	12710	20231031	6.37	16160	-16.34	20240109	12950	4.40	20240308	25650	-47.29	20230419	12710	6.37	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
41	20240325	091101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-100	5	-0.74	10661970	793	7.79	13410	13530	13410	17580	9480	13530	13445.11	0.39	0	173	13690	13610	13520	13440	13350	13565	13395	55	4050	500	9740	10	1	10966000	1473	22.05	2.49	12	0.01	609.00	5404.00	25650	20230419	-47.64	12710	20231031	5.66	16160	-16.89	20240109	12950	3.71	20240308	25650	-47.64	20230419	12710	5.66	20231031	2.16	N	273640	500	54 억		42482	N	N	0	N	00	N
42	20240322	161058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	70	2	0.52	137432560	10182	73.57	13600	13600	13430	17490	9430	13460	13497.60	0.40	0	-1370	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1484	22.22	2.50	12	0.09	609.00	5404.00	25650	20230419	-47.25	12710	20231031	6.45	16160	-16.27	20240109	12950	4.48	20240308	25650	-47.25	20230419	12710	6.45	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
43	20240322	151102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	40	2	0.30	119923510	8886	64.21	13600	13600	13430	17490	9430	13460	13495.78	0.40	0	-1439	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1480	22.17	2.50	12	0.08	609.00	5404.00	25650	20230419	-47.37	12710	20231031	6.22	16160	-16.46	20240109	12950	4.25	20240308	25650	-47.37	20230419	12710	6.22	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
44	20240322	141049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	40	2	0.30	99227480	7352	53.12	13600	13600	13430	17490	9430	13460	13496.66	0.40	0	-1033	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1480	22.17	2.50	12	0.07	609.00	5404.00	25650	20230419	-47.37	12710	20231031	6.22	16160	-16.46	20240109	12950	4.25	20240308	25650	-47.37	20230419	12710	6.22	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
45	20240322	131055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13560	100	2	0.74	85980500	6372	46.04	13600	13600	13430	17490	9430	13460	13493.49	0.40	0	-896	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1487	22.27	2.51	12	0.06	609.00	5404.00	25650	20230419	-47.13	12710	20231031	6.69	16160	-16.09	20240109	12950	4.71	20240308	25650	-47.13	20230419	12710	6.69	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
46	20240322	121051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	90	2	0.67	66786120	4954	35.79	13600	13600	13430	17490	9430	13460	13481.25	0.40	0	-1529	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1486	22.25	2.51	12	0.05	609.00	5404.00	25650	20230419	-47.17	12710	20231031	6.61	16160	-16.15	20240109	12950	4.63	20240308	25650	-47.17	20230419	12710	6.61	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
47	20240322	111059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	60	2	0.45	43003070	3195	23.09	13600	13600	13430	17490	9430	13460	13459.49	0.40	0	-2170	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1483	22.20	2.50	12	0.03	609.00	5404.00	25650	20230419	-47.29	12710	20231031	6.37	16160	-16.34	20240109	12950	4.40	20240308	25650	-47.29	20230419	12710	6.37	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
48	20240322	101050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	70	2	0.52	40573370	3015	21.78	13600	13600	13430	17490	9430	13460	13457.17	0.40	0	-2094	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1484	22.22	2.50	12	0.03	609.00	5404.00	25650	20230419	-47.25	12710	20231031	6.45	16160	-16.27	20240109	12950	4.48	20240308	25650	-47.25	20230419	12710	6.45	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
49	20240322	091050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	40	2	0.30	9629180	714	5.16	13600	13600	13460	17490	9430	13460	13486.25	0.40	0	-627	13686	13572	13486	13372	13286	13630	13430	55	4030	500	9690	10	1	10966000	1480	22.17	2.50	12	0.01	609.00	5404.00	25650	20230419	-47.37	12710	20231031	6.22	16160	-16.46	20240109	12950	4.25	20240308	25650	-47.37	20230419	12710	6.22	20231031	2.22	N	273640	500	54 억		43859	N	N	0	N	00	N
50	20240321	161054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	50	2	0.37	183755020	13636	93.40	13400	13600	13400	17430	9390	13410	13475.73	0.38	0	2046	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1476	22.10	2.49	12	0.12	609.00	5404.00	25650	20230419	-47.52	12710	20231031	5.90	16160	-16.71	20240109	12950	3.94	20240308	25650	-47.52	20230419	12710	5.90	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
51	20240321	151050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13440	30	2	0.22	173002920	12837	87.93	13400	13600	13400	17430	9390	13410	13476.90	0.38	0	2109	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1474	22.07	2.49	12	0.12	609.00	5404.00	25650	20230419	-47.60	12710	20231031	5.74	16160	-16.83	20240109	12950	3.78	20240308	25650	-47.60	20230419	12710	5.74	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
52	20240321	141050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13440	30	2	0.22	141424550	10487	71.83	13400	13600	13400	17430	9390	13410	13485.70	0.38	0	1906	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1474	22.07	2.49	12	0.10	609.00	5404.00	25650	20230419	-47.60	12710	20231031	5.74	16160	-16.83	20240109	12950	3.78	20240308	25650	-47.60	20230419	12710	5.74	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
53	20240321	131038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	50	2	0.37	129835660	9626	65.94	13400	13600	13400	17430	9390	13410	13488.02	0.38	0	1959	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1476	22.10	2.49	12	0.09	609.00	5404.00	25650	20230419	-47.52	12710	20231031	5.90	16160	-16.71	20240109	12950	3.94	20240308	25650	-47.52	20230419	12710	5.90	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
54	20240321	121052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	40	2	0.30	123368130	9145	62.64	13400	13600	13400	17430	9390	13410	13490.23	0.38	0	1834	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1475	22.09	2.49	12	0.08	609.00	5404.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	12950	3.86	20240308	25650	-47.56	20230419	12710	5.82	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
55	20240321	111050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	60	2	0.45	57293900	4253	29.13	13400	13540	13400	17430	9390	13410	13471.41	0.38	0	1327	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1477	22.12	2.49	12	0.04	609.00	5404.00	25650	20230419	-47.49	12710	20231031	5.98	16160	-16.65	20240109	12950	4.02	20240308	25650	-47.49	20230419	12710	5.98	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
56	20240321	101053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13540	130	2	0.97	44737840	3322	22.75	13400	13540	13400	17430	9390	13410	13467.14	0.38	0	1269	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1485	22.23	2.51	12	0.03	609.00	5404.00	25650	20230419	-47.21	12710	20231031	6.53	16160	-16.21	20240109	12950	4.56	20240308	25650	-47.21	20230419	12710	6.53	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
57	20240321	091059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13540	130	2	0.97	30721070	2284	15.64	13400	13540	13400	17430	9390	13410	13450.56	0.38	0	1247	13870	13640	13470	13240	13070	13755	13355	55	4020	500	9650	10	1	10966000	1485	22.23	2.51	12	0.02	609.00	5404.00	25650	20230419	-47.21	12710	20231031	6.53	16160	-16.21	20240109	12950	4.56	20240308	25650	-47.21	20230419	12710	6.53	20231031	2.18	N	273640	500	54 억		41797	N	N	0	N	00	N
58	20240320	161039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	30	2	0.22	195485480	14570	99.09	13390	13700	13300	17390	9370	13380	13416.99	0.35	0	3002	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1471	11.55	2.47	12	0.13	1161.00	5419.00	25650	20230419	-47.72	12710	20231031	5.51	16160	-17.02	20240109	12950	3.55	20240308	25650	-47.72	20230419	12710	5.51	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
59	20240320	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	100	2	0.75	179487430	13379	90.99	13390	13700	13300	17390	9370	13380	13415.61	0.35	0	2938	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1478	11.61	2.49	12	0.12	1161.00	5419.00	25650	20230419	-47.45	12710	20231031	6.06	16160	-16.58	20240109	12950	4.09	20240308	25650	-47.45	20230419	12710	6.06	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
60	20240320	141048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	70	2	0.52	153741990	11473	78.03	13390	13700	13300	17390	9370	13380	13400.33	0.35	0	2845	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1475	11.58	2.48	12	0.10	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	12950	3.86	20240308	25650	-47.56	20230419	12710	5.82	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
61	20240320	131048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13440	60	2	0.45	117776360	8792	59.79	13390	13700	13300	17390	9370	13380	13395.86	0.35	0	2160	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1474	11.58	2.48	12	0.08	1161.00	5419.00	25650	20230419	-47.60	12710	20231031	5.74	16160	-16.83	20240109	12950	3.78	20240308	25650	-47.60	20230419	12710	5.74	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
62	20240320	121041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	0	3	0.00	111106570	8295	56.41	13390	13700	13300	17390	9370	13380	13394.40	0.35	0	2220	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1467	11.52	2.47	12	0.08	1161.00	5419.00	25650	20230419	-47.84	12710	20231031	5.27	16160	-17.20	20240109	12950	3.32	20240308	25650	-47.84	20230419	12710	5.27	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
63	20240320	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	70	2	0.52	100525960	7506	51.05	13390	13700	13300	17390	9370	13380	13392.75	0.35	0	2546	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1475	11.58	2.48	12	0.07	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	12950	3.86	20240308	25650	-47.56	20230419	12710	5.82	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
64	20240320	101036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	30	2	0.22	54413640	4071	27.69	13390	13700	13300	17390	9370	13380	13366.16	0.35	0	131	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1471	11.55	2.47	12	0.04	1161.00	5419.00	25650	20230419	-47.72	12710	20231031	5.51	16160	-17.02	20240109	12950	3.55	20240308	25650	-47.72	20230419	12710	5.51	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
65	20240320	091042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	10	2	0.07	5747290	424	2.88	13390	13700	13390	17390	9370	13380	13554.93	0.35	0	-23	13726	13552	13456	13282	13186	13505	13235	55	4010	500	9630	10	1	10966000	1468	11.53	2.47	12	0.00	1161.00	5419.00	25650	20230419	-47.80	12710	20231031	5.35	16160	-17.14	20240109	12950	3.40	20240308	25650	-47.80	20230419	12710	5.35	20231031	2.21	N	273640	500	54 억		38824	N	N	0	N	00	N
66	20240319	161029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	-210	5	-1.55	197728340	14696	88.84	13500	13630	13360	17660	9520	13590	13454.57	0.38	0	-3039	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1467	11.52	2.47	12	0.13	1161.00	5419.00	25650	20230419	-47.84	12710	20231031	5.27	16160	-17.20	20240109	12950	3.32	20240308	25650	-47.84	20230419	12710	5.27	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
67	20240319	151042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-160	5	-1.18	187452440	13928	84.19	13500	13630	13360	17660	9520	13590	13458.68	0.38	0	-3178	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1473	11.57	2.48	12	0.13	1161.00	5419.00	25650	20230419	-47.64	12710	20231031	5.66	16160	-16.89	20240109	12950	3.71	20240308	25650	-47.64	20230419	12710	5.66	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
68	20240319	141040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13440	-150	5	-1.10	170109120	12633	76.36	13500	13630	13360	17660	9520	13590	13465.46	0.38	0	-2859	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1474	11.58	2.48	12	0.12	1161.00	5419.00	25650	20230419	-47.60	12710	20231031	5.74	16160	-16.83	20240109	12950	3.78	20240308	25650	-47.60	20230419	12710	5.74	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
69	20240319	131009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	-130	5	-0.96	156908470	11647	70.40	13500	13630	13370	17660	9520	13590	13472.01	0.38	0	-2854	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1476	11.59	2.48	12	0.11	1161.00	5419.00	25650	20230419	-47.52	12710	20231031	5.90	16160	-16.71	20240109	12950	3.94	20240308	25650	-47.52	20230419	12710	5.90	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
70	20240319	121032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	-130	5	-0.96	100550640	7444	45.00	13500	13630	13410	17660	9520	13590	13507.61	0.38	0	-410	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1476	11.59	2.48	12	0.07	1161.00	5419.00	25650	20230419	-47.52	12710	20231031	5.90	16160	-16.71	20240109	12950	3.94	20240308	25650	-47.52	20230419	12710	5.90	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
71	20240319	111038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-140	5	-1.03	77557270	5732	34.65	13500	13630	13430	17660	9520	13590	13530.58	0.38	0	-301	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1475	11.58	2.48	12	0.05	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	12950	3.86	20240308	25650	-47.56	20230419	12710	5.82	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
72	20240319	101040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13630	40	2	0.29	58574720	4325	26.14	13500	13630	13480	17660	9520	13590	13543.29	0.38	0	459	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1495	11.74	2.52	12	0.04	1161.00	5419.00	25650	20230419	-46.86	12710	20231031	7.24	16160	-15.66	20240109	12950	5.25	20240308	25650	-46.86	20230419	12710	7.24	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
73	20240319	091039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	-40	5	-0.29	21634020	1600	9.67	13500	13600	13500	17660	9520	13590	13521.26	0.38	0	318	13903	13746	13433	13276	12963	13825	13355	55	4070	500	9780	10	1	10966000	1486	11.67	2.50	12	0.01	1161.00	5419.00	25650	20230419	-47.17	12710	20231031	6.61	16160	-16.15	20240109	12950	4.63	20240308	25650	-47.17	20230419	12710	6.61	20231031	2.22	N	273640	500	54 억		41847	N	N	0	N	00	N
74	20240318	161032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	310	2	2.33	221687830	16519	143.38	13120	13590	13120	17260	9300	13280	13419.22	0.32	0	7219	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1490	11.71	2.51	12	0.15	1161.00	5419.00	25650	20230419	-47.02	12710	20231031	6.92	16160	-15.90	20240109	12950	4.94	20240308	25650	-47.02	20230419	12710	6.92	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
75	20240318	151032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	220	2	1.66	205818040	15350	133.23	13120	13580	13120	17260	9300	13280	13408.34	0.32	0	7067	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1480	11.63	2.49	12	0.14	1161.00	5419.00	25650	20230419	-47.37	12710	20231031	6.22	16160	-16.46	20240109	12950	4.25	20240308	25650	-47.37	20230419	12710	6.22	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
76	20240318	141032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	220	2	1.66	180656210	13484	117.04	13120	13580	13120	17260	9300	13280	13397.82	0.32	0	6127	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1480	11.63	2.49	12	0.12	1161.00	5419.00	25650	20230419	-47.37	12710	20231031	6.22	16160	-16.46	20240109	12950	4.25	20240308	25650	-47.37	20230419	12710	6.22	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
77	20240318	131031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13540	260	2	1.96	156565550	11704	101.59	13120	13550	13120	17260	9300	13280	13377.10	0.32	0	5631	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1485	11.66	2.50	12	0.11	1161.00	5419.00	25650	20230419	-47.21	12710	20231031	6.53	16160	-16.21	20240109	12950	4.56	20240308	25650	-47.21	20230419	12710	6.53	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
78	20240318	121025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	50	2	0.38	103852490	7789	67.61	13120	13550	13120	17260	9300	13280	13333.23	0.32	0	3271	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1462	11.48	2.46	12	0.07	1161.00	5419.00	25650	20230419	-48.03	12710	20231031	4.88	16160	-17.51	20240109	12950	2.93	20240308	25650	-48.03	20230419	12710	4.88	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
79	20240318	111035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	0	3	0.00	96709980	7253	62.95	13120	13550	13120	17260	9300	13280	13333.79	0.32	0	3068	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1456	11.44	2.45	12	0.07	1161.00	5419.00	25650	20230419	-48.23	12710	20231031	4.48	16160	-17.82	20240109	12950	2.55	20240308	25650	-48.23	20230419	12710	4.48	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
80	20240318	101032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13370	90	2	0.68	44670180	3356	29.13	13120	13370	13120	17260	9300	13280	13310.54	0.32	0	1387	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1466	11.52	2.47	12	0.03	1161.00	5419.00	25650	20230419	-47.88	12710	20231031	5.19	16160	-17.26	20240109	12950	3.24	20240308	25650	-47.88	20230419	12710	5.19	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
81	20240318	091031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	0	3	0.00	7153800	542	4.70	13120	13280	13120	17260	9300	13280	13198.89	0.32	0	238	13520	13400	13260	13140	13000	13460	13200	55	3980	500	9560	10	1	10966000	1456	11.44	2.45	12	0.00	1161.00	5419.00	25650	20230419	-48.23	12710	20231031	4.48	16160	-17.82	20240109	12950	2.55	20240308	25650	-48.23	20230419	12710	4.48	20231031	2.22	N	273640	500	54 억		34659	N	N	0	N	00	N
82	20240315	161019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13280	10	2	0.08	142284590	10769	61.97	13120	13380	13120	17250	9290	13270	13212.35	0.33	0	-1765	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1456	11.44	2.45	12	0.10	1161.00	5419.00	25650	20230419	-48.23	12710	20231031	4.48	16160	-17.82	20240109	12950	2.55	20240308	25650	-48.23	20230419	12710	4.48	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
83	20240315	150951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13310	40	2	0.30	136507450	10334	59.47	13120	13380	13120	17250	9290	13270	13209.55	0.33	0	-1817	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1460	11.46	2.46	12	0.09	1161.00	5419.00	25650	20230419	-48.11	12710	20231031	4.72	16160	-17.64	20240109	12950	2.78	20240308	25650	-48.11	20230419	12710	4.72	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
84	20240315	140927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13220	-50	5	-0.38	103405230	7836	45.09	13120	13380	13120	17250	9290	13270	13196.18	0.33	0	-1009	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1450	11.39	2.44	12	0.07	1161.00	5419.00	25650	20230419	-48.46	12710	20231031	4.01	16160	-18.19	20240109	12950	2.08	20240308	25650	-48.46	20230419	12710	4.01	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
85	20240315	131022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	30	2	0.23	100076390	7585	43.65	13120	13380	13120	17250	9290	13270	13193.99	0.33	0	-897	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1458	11.46	2.45	12	0.07	1161.00	5419.00	25650	20230419	-48.15	12710	20231031	4.64	16160	-17.70	20240109	12950	2.70	20240308	25650	-48.15	20230419	12710	4.64	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
86	20240315	121021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13250	-20	5	-0.15	81315600	6172	35.52	13120	13380	13120	17250	9290	13270	13174.92	0.33	0	-507	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1453	11.41	2.45	12	0.06	1161.00	5419.00	25650	20230419	-48.34	12710	20231031	4.25	16160	-18.01	20240109	12950	2.32	20240308	25650	-48.34	20230419	12710	4.25	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
87	20240315	111018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	60	2	0.45	78517170	5961	34.30	13120	13380	13120	17250	9290	13270	13171.81	0.33	0	-599	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1462	11.48	2.46	12	0.05	1161.00	5419.00	25650	20230419	-48.03	12710	20231031	4.88	16160	-17.51	20240109	12950	2.93	20240308	25650	-48.03	20230419	12710	4.88	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
88	20240315	101021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	30	2	0.23	69862830	5311	30.56	13120	13380	13120	17250	9290	13270	13154.36	0.33	0	-456	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1458	11.46	2.45	12	0.05	1161.00	5419.00	25650	20230419	-48.15	12710	20231031	4.64	16160	-17.70	20240109	12950	2.70	20240308	25650	-48.15	20230419	12710	4.64	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
89	20240315	091027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	-120	5	-0.90	29690280	2261	13.01	13120	13380	13120	17250	9290	13270	13131.48	0.33	0	114	13710	13490	13380	13160	13050	13435	13105	55	3980	500	9550	10	1	10966000	1442	11.33	2.43	12	0.02	1161.00	5419.00	25650	20230419	-48.73	12710	20231031	3.46	16160	-18.63	20240109	12950	1.54	20240308	25650	-48.73	20230419	12710	3.46	20231031	2.22	N	273640	500	54 억		36447	N	N	0	N	00	N
90	20240314	161010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13270	-220	5	-1.63	224915600	16842	130.80	13510	13600	13270	17530	9450	13490	13354.46	0.36	0	-2970	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1455	11.43	2.45	12	0.15	1161.00	5419.00	25650	20230419	-48.27	12710	20231031	4.41	16160	-17.88	20240109	12950	2.47	20240308	25650	-48.27	20230419	12710	4.41	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
91	20240314	151015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	-160	5	-1.19	203601590	15237	118.34	13510	13600	13290	17530	9450	13490	13362.31	0.36	0	-2667	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1462	11.48	2.46	12	0.14	1161.00	5419.00	25650	20230419	-48.03	12710	20231031	4.88	16160	-17.51	20240109	12950	2.93	20240308	25650	-48.03	20230419	12710	4.88	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
92	20240314	141015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	-190	5	-1.41	193516890	14480	112.46	13510	13600	13290	17530	9450	13490	13364.43	0.36	0	-2572	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1458	11.46	2.45	12	0.13	1161.00	5419.00	25650	20230419	-48.15	12710	20231031	4.64	16160	-17.70	20240109	12950	2.70	20240308	25650	-48.15	20230419	12710	4.64	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
93	20240314	131012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13340	-150	5	-1.11	162984240	12186	94.64	13510	13600	13330	17530	9450	13490	13374.71	0.36	0	-2698	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1463	11.49	2.46	12	0.11	1161.00	5419.00	25650	20230419	-47.99	12710	20231031	4.96	16160	-17.45	20240109	12950	3.01	20240308	25650	-47.99	20230419	12710	4.96	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
94	20240314	121013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13350	-140	5	-1.04	101959370	7612	59.12	13510	13600	13350	17530	9450	13490	13394.56	0.36	0	290	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1464	11.50	2.46	12	0.07	1161.00	5419.00	25650	20230419	-47.95	12710	20231031	5.04	16160	-17.39	20240109	12950	3.09	20240308	25650	-47.95	20230419	12710	5.04	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
95	20240314	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13420	-70	5	-0.52	82154360	6131	47.62	13510	13600	13360	17530	9450	13490	13399.83	0.36	0	-140	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1472	11.56	2.48	12	0.06	1161.00	5419.00	25650	20230419	-47.68	12710	20231031	5.59	16160	-16.96	20240109	12950	3.63	20240308	25650	-47.68	20230419	12710	5.59	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
96	20240314	101021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	-80	5	-0.59	34946680	2600	20.19	13510	13600	13370	17530	9450	13490	13441.03	0.36	0	320	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1471	11.55	2.47	12	0.02	1161.00	5419.00	25650	20230419	-47.72	12710	20231031	5.51	16160	-17.02	20240109	12950	3.55	20240308	25650	-47.72	20230419	12710	5.51	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
97	20240314	091018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13510	20	2	0.15	5770470	427	3.32	13510	13600	13500	17530	9450	13490	13513.98	0.36	0	319	14143	13816	13563	13236	12983	13980	13400	55	4040	500	9710	10	1	10966000	1482	11.64	2.49	12	0.00	1161.00	5419.00	25650	20230419	-47.33	12710	20231031	6.29	16160	-16.40	20240109	12950	4.32	20240308	25650	-47.33	20230419	12710	6.29	20231031	2.23	N	273640	500	54 억		39384	N	N	0	N	00	N
98	20240313	161001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13490	-10	5	-0.07	173301710	12876	62.05	13460	13890	13310	17550	9450	13500	13459.28	0.39	0	-3666	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1479	11.62	2.49	12	0.12	1161.00	5419.00	25650	20230419	-47.41	12710	20231031	6.14	16160	-16.52	20240109	12950	4.17	20240308	25650	-47.41	20230419	12710	6.14	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
99	20240313	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	-20	5	-0.15	166362290	12361	59.57	13460	13890	13310	17550	9450	13500	13458.64	0.39	0	-3781	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1478	11.61	2.49	12	0.11	1161.00	5419.00	25650	20230419	-47.45	12710	20231031	6.06	16160	-16.58	20240109	12950	4.09	20240308	25650	-47.45	20230419	12710	6.06	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
100	20240313	141003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13340	-160	5	-1.19	146541450	10883	52.45	13460	13890	13310	17550	9450	13500	13465.17	0.39	0	-3842	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1463	11.49	2.46	12	0.10	1161.00	5419.00	25650	20230419	-47.99	12710	20231031	4.96	16160	-17.45	20240109	12950	3.01	20240308	25650	-47.99	20230419	12710	4.96	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
101	20240313	131011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	-20	5	-0.15	83562740	6175	29.76	13460	13890	13430	17550	9450	13500	13532.43	0.39	0	-1836	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1478	11.61	2.49	12	0.06	1161.00	5419.00	25650	20230419	-47.45	12710	20231031	6.06	16160	-16.58	20240109	12950	4.09	20240308	25650	-47.45	20230419	12710	6.06	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
102	20240313	121006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-30	5	-0.22	72092500	5323	25.65	13460	13890	13430	17550	9450	13500	13543.58	0.39	0	-1154	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1477	11.60	2.49	12	0.05	1161.00	5419.00	25650	20230419	-47.49	12710	20231031	5.98	16160	-16.65	20240109	12950	4.02	20240308	25650	-47.49	20230419	12710	5.98	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
103	20240313	111002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	30	2	0.22	54323360	4005	19.30	13460	13890	13430	17550	9450	13500	13563.89	0.39	0	-968	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1484	11.65	2.50	12	0.04	1161.00	5419.00	25650	20230419	-47.25	12710	20231031	6.45	16160	-16.27	20240109	12950	4.48	20240308	25650	-47.25	20230419	12710	6.45	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
104	20240313	100959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	90	2	0.67	48381760	3565	17.18	13460	13890	13430	17550	9450	13500	13571.32	0.39	0	-1123	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1490	11.71	2.51	12	0.03	1161.00	5419.00	25650	20230419	-47.02	12710	20231031	6.92	16160	-15.90	20240109	12950	4.94	20240308	25650	-47.02	20230419	12710	6.92	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
105	20240313	091008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13590	90	2	0.67	867750	64	0.31	13460	13700	13460	17550	9450	13500	13558.59	0.39	0	-32	13833	13666	13473	13306	13113	13750	13390	55	4050	500	9720	10	1	10966000	1490	11.71	2.51	12	0.00	1161.00	5419.00	25650	20230419	-47.02	12710	20231031	6.92	16160	-15.90	20240109	12950	4.94	20240308	25650	-47.02	20230419	12710	6.92	20231031	2.24	N	273640	500	54 억		43032	N	N	0	N	00	N
106	20240312	160953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13500	160	2	1.20	279949790	20722	89.35	13280	13640	13280	17340	9340	13340	13509.79	0.36	0	3329	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1480	11.63	2.49	12	0.19	1161.00	5419.00	25650	20230419	-47.37	12710	20231031	6.22	16160	-16.46	20240109	12950	4.25	20240308	25650	-47.37	20230419	12710	6.22	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
107	20240312	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	210	2	1.57	269394790	19941	85.99	13280	13640	13280	17340	9340	13340	13509.59	0.36	0	3109	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1486	11.67	2.50	12	0.18	1161.00	5419.00	25650	20230419	-47.17	12710	20231031	6.61	16160	-16.15	20240109	12950	4.63	20240308	25650	-47.17	20230419	12710	6.61	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
108	20240312	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13570	230	2	1.72	241742840	17896	77.17	13280	13640	13280	17340	9340	13340	13508.21	0.36	0	2318	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1488	11.69	2.50	12	0.16	1161.00	5419.00	25650	20230419	-47.10	12710	20231031	6.77	16160	-16.03	20240109	12950	4.79	20240308	25650	-47.10	20230419	12710	6.77	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
109	20240312	130904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	210	2	1.57	216844000	16056	69.23	13280	13640	13280	17340	9340	13340	13505.48	0.36	0	2259	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1486	11.67	2.50	12	0.15	1161.00	5419.00	25650	20230419	-47.17	12710	20231031	6.61	16160	-16.15	20240109	12950	4.63	20240308	25650	-47.17	20230419	12710	6.61	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
110	20240312	120953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13610	270	2	2.02	199736020	14797	63.80	13280	13640	13280	17340	9340	13340	13498.41	0.36	0	2164	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1492	11.72	2.51	12	0.13	1161.00	5419.00	25650	20230419	-46.94	12710	20231031	7.08	16160	-15.78	20240109	12950	5.10	20240308	25650	-46.94	20230419	12710	7.08	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
111	20240312	110950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13560	220	2	1.65	145585170	10811	46.62	13280	13590	13280	17340	9340	13340	13466.39	0.36	0	-130	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1487	11.68	2.50	12	0.10	1161.00	5419.00	25650	20230419	-47.13	12710	20231031	6.69	16160	-16.09	20240109	12950	4.71	20240308	25650	-47.13	20230419	12710	6.69	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
112	20240312	100953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13370	30	2	0.22	54680930	4087	17.62	13280	13430	13280	17340	9340	13340	13379.23	0.36	0	-1474	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1466	11.52	2.47	12	0.04	1161.00	5419.00	25650	20230419	-47.88	12710	20231031	5.19	16160	-17.26	20240109	12950	3.24	20240308	25650	-47.88	20230419	12710	5.19	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
113	20240312	090950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	50	2	0.37	24235160	1812	7.81	13280	13390	13280	17340	9340	13340	13374.81	0.36	0	-1546	13760	13550	13300	13090	12840	13655	13195	55	4000	500	9600	10	1	10966000	1468	11.53	2.47	12	0.02	1161.00	5419.00	25650	20230419	-47.80	12710	20231031	5.35	16160	-17.14	20240109	12950	3.40	20240308	25650	-47.80	20230419	12710	5.35	20231031	2.23	N	273640	500	54 억		39735	N	N	0	N	00	N
114	20240311	160948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13340	160	2	1.21	307387120	23066	61.79	13070	13510	13050	17130	9230	13180	13326.42	0.32	0	4536	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1463	11.49	2.46	12	0.21	1161.00	5419.00	25650	20230419	-47.99	12710	20231031	4.96	16160	-17.45	20240109	12950	3.01	20240308	25650	-47.99	20230419	12710	4.96	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
115	20240311	150946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13350	170	2	1.29	293986630	22061	59.10	13070	13510	13050	17130	9230	13180	13326.08	0.32	0	4858	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1464	11.50	2.46	12	0.20	1161.00	5419.00	25650	20230419	-47.95	12710	20231031	5.04	16160	-17.39	20240109	12950	3.09	20240308	25650	-47.95	20230419	12710	5.04	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
116	20240311	140944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	210	2	1.59	265486140	19928	53.38	13070	13510	13050	17130	9230	13180	13322.27	0.32	0	5429	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1468	11.53	2.47	12	0.18	1161.00	5419.00	25650	20230419	-47.80	12710	20231031	5.35	16160	-17.14	20240109	12950	3.40	20240308	25650	-47.80	20230419	12710	5.35	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
117	20240311	130945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13410	230	2	1.75	256078530	19225	51.50	13070	13510	13050	17130	9230	13180	13320.08	0.32	0	5450	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1471	11.55	2.47	12	0.18	1161.00	5419.00	25650	20230419	-47.72	12710	20231031	5.51	16160	-17.02	20240109	12950	3.55	20240308	25650	-47.72	20230419	12710	5.51	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
118	20240311	120946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	270	2	2.05	228889150	17193	46.06	13070	13510	13050	17130	9230	13180	13312.93	0.32	0	5296	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1475	11.58	2.48	12	0.16	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	12950	3.86	20240308	25650	-47.56	20230419	12710	5.82	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
119	20240311	110942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13380	200	2	1.52	212572310	15979	42.80	13070	13510	13050	17130	9230	13180	13303.23	0.32	0	5068	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1467	11.52	2.47	12	0.15	1161.00	5419.00	25650	20230419	-47.84	12710	20231031	5.27	16160	-17.20	20240109	12950	3.32	20240308	25650	-47.84	20230419	12710	5.27	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
120	20240311	100933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13400	220	2	1.67	150899470	11379	30.48	13070	13470	13050	17130	9230	13180	13261.22	0.32	0	3915	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1469	11.54	2.47	12	0.10	1161.00	5419.00	25650	20230419	-47.76	12710	20231031	5.43	16160	-17.08	20240109	12950	3.47	20240308	25650	-47.76	20230419	12710	5.43	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
121	20240311	090938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13350	170	2	1.29	49654960	3772	10.10	13070	13350	13050	17130	9230	13180	13164.09	0.32	0	669	13453	13316	13133	12996	12813	13385	13065	55	3950	500	9480	10	1	10966000	1464	11.50	2.46	12	0.03	1161.00	5419.00	25650	20230419	-47.95	12710	20231031	5.04	16160	-17.39	20240109	12950	3.09	20240308	25650	-47.95	20230419	12710	5.04	20231031	2.24	N	273640	500	54 억		34906	N	N	0	N	00	N
122	20240308	160943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13180	130	2	1.00	487644900	37273	124.13	13020	13270	12950	16960	9140	13050	13082.85	0.26	0	6494	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1445	11.35	2.43	12	0.34	1161.00	5419.00	25650	20230419	-48.62	12710	20231031	3.70	16160	-18.44	20240109	12950	1.78	20240308	25650	-48.62	20230419	12710	3.70	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
123	20240308	150942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13190	140	2	1.07	475885570	36378	121.15	13020	13270	12950	16960	9140	13050	13081.69	0.26	0	6009	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1446	11.36	2.43	12	0.33	1161.00	5419.00	25650	20230419	-48.58	12710	20231031	3.78	16160	-18.38	20240109	12950	1.85	20240308	25650	-48.58	20230419	12710	3.78	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
124	20240308	140934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13030	-20	5	-0.15	264101350	20169	67.17	13020	13190	13000	16960	9140	13050	13094.42	0.26	0	5799	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1429	11.22	2.40	12	0.18	1161.00	5419.00	25650	20230419	-49.20	12710	20231031	2.52	16160	-19.37	20240109	13000	0.23	20240308	25650	-49.20	20230419	12710	2.52	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
125	20240308	130931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	40	2	0.31	229868330	17550	58.45	13020	13190	13000	16960	9140	13050	13097.91	0.26	0	6315	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1435	11.27	2.42	12	0.16	1161.00	5419.00	25650	20230419	-48.97	12710	20231031	2.99	16160	-19.00	20240109	13000	0.69	20240308	25650	-48.97	20230419	12710	2.99	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
126	20240308	120933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13100	50	2	0.38	220037780	16800	55.95	13020	13190	13000	16960	9140	13050	13097.49	0.26	0	6717	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1437	11.28	2.42	12	0.15	1161.00	5419.00	25650	20230419	-48.93	12710	20231031	3.07	16160	-18.94	20240109	13000	0.77	20240308	25650	-48.93	20230419	12710	3.07	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
127	20240308	110936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13110	60	2	0.46	181377340	13854	46.14	13020	13190	13000	16960	9140	13050	13092.06	0.26	0	6459	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1438	11.29	2.42	12	0.13	1161.00	5419.00	25650	20230419	-48.89	12710	20231031	3.15	16160	-18.87	20240109	13000	0.85	20240308	25650	-48.89	20230419	12710	3.15	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
128	20240308	100930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13070	20	2	0.15	134652050	10296	34.29	13020	13180	13000	16960	9140	13050	13078.09	0.26	0	4542	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1433	11.26	2.41	12	0.09	1161.00	5419.00	25650	20230419	-49.04	12710	20231031	2.83	16160	-19.12	20240109	13000	0.54	20240308	25650	-49.04	20230419	12710	2.83	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
129	20240308	090931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	100	2	0.77	33214570	2551	8.50	13020	13150	13000	16960	9140	13050	13020.22	0.26	0	811	13463	13256	13133	12926	12803	13195	12865	55	3910	500	9390	10	1	10966000	1442	11.33	2.43	12	0.02	1161.00	5419.00	25650	20230419	-48.73	12710	20231031	3.46	16160	-18.63	20240109	13000	1.15	20240308	25650	-48.73	20230419	12710	3.46	20231031	2.32	N	273640	500	54 억		28428	N	N	0	N	00	N
130	20240307	160929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	-250	5	-1.88	393023560	29970	145.12	13340	13340	13010	17290	9310	13300	13113.94	0.27	0	-1455	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1431	11.24	2.41	12	0.27	1161.00	5419.00	25650	20230419	-49.12	12710	20231031	2.68	16160	-19.25	20240109	13010	0.31	20240307	25650	-49.12	20230419	12710	2.68	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
131	20240307	150911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13130	-170	5	-1.28	380582850	29017	140.50	13340	13340	13010	17290	9310	13300	13115.86	0.27	0	-1526	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1440	11.31	2.42	12	0.26	1161.00	5419.00	25650	20230419	-48.81	12710	20231031	3.30	16160	-18.75	20240109	13010	0.92	20240307	25650	-48.81	20230419	12710	3.30	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
132	20240307	140912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13120	-180	5	-1.35	265977280	20254	98.07	13340	13340	13090	17290	9310	13300	13132.09	0.27	0	-1563	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1439	11.30	2.42	12	0.18	1161.00	5419.00	25650	20230419	-48.85	12710	20231031	3.23	16160	-18.81	20240109	13090	0.23	20240307	25650	-48.85	20230419	12710	3.23	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
133	20240307	130921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13140	-160	5	-1.20	251764650	19169	92.82	13340	13340	13090	17290	9310	13300	13133.95	0.27	0	-1142	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1441	11.32	2.42	12	0.17	1161.00	5419.00	25650	20230419	-48.77	12710	20231031	3.38	16160	-18.69	20240109	13090	0.38	20240307	25650	-48.77	20230419	12710	3.38	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
134	20240307	120925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13110	-190	5	-1.43	216698460	16492	79.86	13340	13340	13090	17290	9310	13300	13139.61	0.27	0	-236	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1438	11.29	2.42	12	0.15	1161.00	5419.00	25650	20230419	-48.89	12710	20231031	3.15	16160	-18.87	20240109	13090	0.15	20240307	25650	-48.89	20230419	12710	3.15	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
135	20240307	110929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13140	-160	5	-1.20	198238530	15086	73.05	13340	13340	13090	17290	9310	13300	13140.56	0.27	0	373	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1441	11.32	2.42	12	0.14	1161.00	5419.00	25650	20230419	-48.77	12710	20231031	3.38	16160	-18.69	20240109	13090	0.38	20240307	25650	-48.77	20230419	12710	3.38	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
136	20240307	100922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13090	-210	5	-1.58	145686130	11090	53.70	13340	13340	13090	17290	9310	13300	13136.71	0.27	0	-1168	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1435	11.27	2.42	12	0.10	1161.00	5419.00	25650	20230419	-48.97	12710	20231031	2.99	16160	-19.00	20240109	13090	0.00	20240307	25650	-48.97	20230419	12710	2.99	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
137	20240307	090926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13200	-100	5	-0.75	12473970	943	4.57	13340	13340	13200	17290	9310	13300	13227.96	0.27	0	174	13726	13512	13306	13092	12886	13410	12990	55	3990	500	9570	10	1	10966000	1448	11.37	2.44	12	0.01	1161.00	5419.00	25650	20230419	-48.54	12710	20231031	3.86	16160	-18.32	20240109	13100	0.76	20240306	25650	-48.54	20230419	12710	3.86	20231031	2.34	N	273640	500	54 억		29898	N	N	0	N	00	N
138	20240306	160918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13300	-90	5	-0.67	273522490	20595	142.85	13320	13520	13100	17400	9380	13390	13281.01	0.26	0	1429	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1458	11.46	2.45	12	0.19	1161.00	5419.00	25650	20230419	-48.15	12710	20231031	4.64	16160	-17.70	20240109	13100	1.53	20240306	25650	-48.15	20230419	12710	4.64	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
139	20240306	150919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13360	-30	5	-0.22	265419790	19986	138.63	13320	13520	13100	17400	9380	13390	13280.29	0.26	0	1465	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1465	11.51	2.47	12	0.18	1161.00	5419.00	25650	20230419	-47.91	12710	20231031	5.11	16160	-17.33	20240109	13100	1.98	20240306	25650	-47.91	20230419	12710	5.11	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
140	20240306	140926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	-60	5	-0.45	142999970	10726	74.40	13320	13520	13290	17400	9380	13390	13332.09	0.26	0	-906	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1462	11.48	2.46	12	0.10	1161.00	5419.00	25650	20230419	-48.03	12710	20231031	4.88	16160	-17.51	20240109	13290	0.30	20240306	25650	-48.03	20230419	12710	4.88	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
141	20240306	130926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13330	-60	5	-0.45	88891690	6660	46.20	13320	13520	13300	17400	9380	13390	13347.10	0.26	0	-906	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1462	11.48	2.46	12	0.06	1161.00	5419.00	25650	20230419	-48.03	12710	20231031	4.88	16160	-17.51	20240109	13300	0.23	20240306	25650	-48.03	20230419	12710	4.88	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
142	20240306	120924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	0	3	0.00	76659920	5744	39.84	13320	13520	13300	17400	9380	13390	13346.09	0.26	0	-802	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1468	11.53	2.47	12	0.05	1161.00	5419.00	25650	20230419	-47.80	12710	20231031	5.35	16160	-17.14	20240109	13300	0.68	20240306	25650	-47.80	20230419	12710	5.35	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
143	20240306	110922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13370	-20	5	-0.15	46624900	3494	24.24	13320	13520	13300	17400	9380	13390	13344.28	0.26	0	-56	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1466	11.52	2.47	12	0.03	1161.00	5419.00	25650	20230419	-47.88	12710	20231031	5.19	16160	-17.26	20240109	13300	0.53	20240306	25650	-47.88	20230419	12710	5.19	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
144	20240306	100901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	0	3	0.00	26450920	1984	13.76	13320	13520	13300	17400	9380	13390	13332.12	0.26	0	-48	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1468	11.53	2.47	12	0.02	1161.00	5419.00	25650	20230419	-47.80	12710	20231031	5.35	16160	-17.14	20240109	13300	0.68	20240306	25650	-47.80	20230419	12710	5.35	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
145	20240306	090918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	80	2	0.60	20509460	1540	10.68	13320	13520	13300	17400	9380	13390	13317.83	0.26	0	-46	13690	13540	13450	13300	13210	13495	13255	55	4010	500	9640	10	1	10966000	1477	11.60	2.49	12	0.01	1161.00	5419.00	25650	20230419	-47.49	12710	20231031	5.98	16160	-16.65	20240109	13300	1.28	20240306	25650	-47.49	20230419	12710	5.98	20231031	2.32	N	273640	500	54 억		28467	N	N	0	N	00	N
146	20240305	160914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13390	-70	5	-0.52	193277490	14393	63.81	13450	13600	13360	17490	9430	13460	13428.58	0.27	0	-679	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1468	11.53	2.47	12	0.13	1161.00	5419.00	25650	20230419	-47.80	12710	20231031	5.35	16160	-17.14	20240109	13300	0.68	20240304	25650	-47.80	20230419	12710	5.35	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
147	20240305	150914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13370	-90	5	-0.67	178776350	13308	59.00	13450	13600	13370	17490	9430	13460	13433.75	0.27	0	-685	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1466	11.52	2.47	12	0.12	1161.00	5419.00	25650	20230419	-47.88	12710	20231031	5.19	16160	-17.26	20240109	13300	0.53	20240304	25650	-47.88	20230419	12710	5.19	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
148	20240305	140902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-10	5	-0.07	133889420	9956	44.14	13450	13600	13390	17490	9430	13460	13448.11	0.27	0	-669	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1475	11.58	2.48	12	0.09	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	13300	1.13	20240304	25650	-47.56	20230419	12710	5.82	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
149	20240305	130904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13430	-30	5	-0.22	84865470	6312	27.98	13450	13600	13390	17490	9430	13460	13445.10	0.27	0	-660	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1473	11.57	2.48	12	0.06	1161.00	5419.00	25650	20230419	-47.64	12710	20231031	5.66	16160	-16.89	20240109	13300	0.98	20240304	25650	-47.64	20230419	12710	5.66	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
150	20240305	120907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-10	5	-0.07	77009510	5727	25.39	13450	13600	13390	17490	9430	13460	13446.75	0.27	0	-649	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1475	11.58	2.48	12	0.05	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	13300	1.13	20240304	25650	-47.56	20230419	12710	5.82	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
151	20240305	110907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-10	5	-0.07	61647140	4584	20.32	13450	13600	13390	17490	9430	13460	13448.33	0.27	0	-278	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1475	11.58	2.48	12	0.04	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	13300	1.13	20240304	25650	-47.56	20230419	12710	5.82	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
152	20240305	100903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13450	-10	5	-0.07	36756720	2730	12.10	13450	13600	13390	17490	9430	13460	13464.00	0.27	0	-244	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1475	11.58	2.48	12	0.02	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	16160	-16.77	20240109	13300	1.13	20240304	25650	-47.56	20230419	12710	5.82	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
153	20240305	090904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	10	2	0.07	7107950	527	2.34	13450	13600	13390	17490	9430	13460	13487.57	0.27	0	-197	14286	13872	13586	13172	12886	13730	13030	55	4030	500	9690	10	1	10966000	1477	11.60	2.49	12	0.00	1161.00	5419.00	25650	20230419	-47.49	12710	20231031	5.98	16160	-16.65	20240109	13300	1.28	20240304	25650	-47.49	20230419	12710	5.98	20231031	2.34	N	273640	500	54 억		29141	N	N	0	N	00	N
154	20240304	160904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13460	-190	5	-1.39	305839210	22542	213.73	14000	14000	13300	17740	9560	13650	13567.53	0.32	0	-6104	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1476	11.59	2.48	12	0.21	1161.00	5419.00	25650	20230419	-47.52	12710	20231031	5.90	16160	-16.71	20240109	13300	1.20	20240304	25650	-47.52	20230419	12710	5.90	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
155	20240304	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13480	-170	5	-1.25	295352820	21763	206.34	14000	14000	13300	17740	9560	13650	13571.33	0.32	0	-6175	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1478	11.61	2.49	12	0.20	1161.00	5419.00	25650	20230419	-47.45	12710	20231031	6.06	16160	-16.58	20240109	13300	1.35	20240304	25650	-47.45	20230419	12710	6.06	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
156	20240304	140827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13470	-180	5	-1.32	259191520	19078	180.89	14000	14000	13300	17740	9560	13650	13585.89	0.32	0	-4301	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1477	11.60	2.49	12	0.17	1161.00	5419.00	25650	20230419	-47.49	12710	20231031	5.98	16160	-16.65	20240109	13300	1.28	20240304	25650	-47.49	20230419	12710	5.98	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
157	20240304	130855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13560	-90	5	-0.66	242850750	17865	169.38	14000	14000	13300	17740	9560	13650	13593.66	0.32	0	-3934	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1487	11.68	2.50	12	0.16	1161.00	5419.00	25650	20230419	-47.13	12710	20231031	6.69	16160	-16.09	20240109	13300	1.95	20240304	25650	-47.13	20230419	12710	6.69	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
158	20240304	120830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13550	-100	5	-0.73	202942460	14914	141.41	14000	14000	13300	17740	9560	13650	13607.51	0.32	0	-4028	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1486	11.67	2.50	12	0.14	1161.00	5419.00	25650	20230419	-47.17	12710	20231031	6.61	16160	-16.15	20240109	13300	1.88	20240304	25650	-47.17	20230419	12710	6.61	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
159	20240304	110847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	-130	5	-0.95	162239820	11904	112.87	14000	14000	13300	17740	9560	13650	13629.02	0.32	0	-3042	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1483	11.65	2.49	12	0.11	1161.00	5419.00	25650	20230419	-47.29	12710	20231031	6.37	16160	-16.34	20240109	13300	1.65	20240304	25650	-47.29	20230419	12710	6.37	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
160	20240304	100848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13570	-80	5	-0.59	109849410	8035	76.18	14000	14000	13300	17740	9560	13650	13671.36	0.32	0	-1440	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1488	11.69	2.50	12	0.07	1161.00	5419.00	25650	20230419	-47.10	12710	20231031	6.77	16160	-16.03	20240109	13300	2.03	20240304	25650	-47.10	20230419	12710	6.77	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N
161	20240304	090850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	0	3	0.00	51236340	3731	35.37	14000	14000	13300	17740	9560	13650	13732.60	0.32	0	-420	13930	13790	13680	13540	13430	13735	13485	55	4090	500	9820	10	1	10966000	1497	11.76	2.52	12	0.03	1161.00	5419.00	25650	20230419	-46.78	12710	20231031	7.40	16160	-15.53	20240109	13300	2.63	20240304	25650	-46.78	20230419	12710	7.40	20231031	2.34	N	273640	500	54 억		35245	N	N	0	N	00	N