KissMeData/069510/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	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	0	3	0.00	87756750	10448	173.04	8420	8500	8300	10970	5910	8440	8399.33	55.82	0	283	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	921	4.25	0.54	12	0.10	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
3	20240329	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-40	5	-0.47	86490800	10298	170.55	8420	8500	8300	10970	5910	8440	8398.80	55.82	0	284	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	916	4.23	0.54	12	0.09	1985.00	15502.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
4	20240329	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-100	5	-1.18	86356790	10282	170.29	8420	8500	8300	10970	5910	8440	8398.83	55.82	0	287	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	910	4.20	0.54	12	0.09	1985.00	15502.00	9640	20231219	-13.49	6960	20230726	19.83	9180	-9.15	20240208	8250	1.09	20240119	9640	-13.49	20231219	6960	19.83	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
5	20240329	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-50	5	-0.59	56189530	6663	110.35	8420	8500	8360	10970	5910	8440	8433.07	55.82	0	286	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	915	4.23	0.54	12	0.06	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8250	1.70	20240119	9640	-12.97	20231219	6960	20.55	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
6	20240329	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-50	5	-0.59	54058240	6409	106.14	8420	8500	8360	10970	5910	8440	8434.74	55.82	0	286	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	915	4.23	0.54	12	0.06	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8250	1.70	20240119	9640	-12.97	20231219	6960	20.55	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
7	20240329	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-40	5	-0.47	48012030	5694	94.30	8420	8500	8360	10970	5910	8440	8432.04	55.82	0	282	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	916	4.23	0.54	12	0.05	1985.00	15502.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
8	20240329	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-80	5	-0.95	38225340	4528	74.99	8420	8500	8360	10970	5910	8440	8441.99	55.82	0	271	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	912	4.21	0.54	12	0.04	1985.00	15502.00	9640	20231219	-13.28	6960	20230726	20.11	9180	-8.93	20240208	8250	1.33	20240119	9640	-13.28	20231219	6960	20.11	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
9	20240329	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-10	5	-0.12	1322280	157	2.60	8420	8430	8420	10970	5910	8440	8422.17	55.82	0	16	8706	8572	8506	8372	8306	8540	8340	55	2530	500	6070	10	1	10910000	920	4.25	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.55	6960	20230726	21.12	9180	-8.17	20240208	8250	2.18	20240119	9640	-12.55	20231219	6960	21.12	20230726	0.04	N	069510	500	54 억		6090428	N	N	0	N	00	N
10	20240328	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-130	5	-1.52	51279500	6038	191.50	8570	8640	8440	11140	6000	8570	8493.51	55.82	0	81	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	921	4.25	0.54	12	0.06	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
11	20240328	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-110	5	-1.28	39663920	4662	147.86	8570	8640	8460	11140	6000	8570	8507.92	55.82	0	1195	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	923	4.26	0.55	12	0.04	1985.00	15502.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
12	20240328	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-90	5	-1.05	28605860	3357	106.47	8570	8640	8460	11140	6000	8570	8521.26	55.82	0	496	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	925	4.27	0.55	12	0.03	1985.00	15502.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
13	20240328	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-80	5	-0.93	19997290	2342	74.28	8570	8640	8470	11140	6000	8570	8538.55	55.82	0	25	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	926	4.28	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
14	20240328	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	20	2	0.23	7829900	911	28.89	8570	8640	8570	11140	6000	8570	8594.84	55.82	0	25	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	937	4.33	0.55	12	0.01	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
15	20240328	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	40	2	0.47	3392720	395	12.53	8570	8640	8570	11140	6000	8570	8589.16	55.82	0	25	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	939	4.34	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.68	6960	20230726	23.71	9180	-6.21	20240208	8250	4.36	20240119	9640	-10.68	20231219	6960	23.71	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
16	20240328	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	30	2	0.35	2575030	300	9.51	8570	8600	8570	11140	6000	8570	8583.43	55.82	0	27	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	938	4.33	0.55	12	0.00	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8250	4.24	20240119	9640	-10.79	20231219	6960	23.56	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
17	20240328	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	85700	10	0.32	8570	8570	8570	11140	6000	8570	8570.00	55.82	0	0	8683	8626	8563	8506	8443	8655	8535	55	2570	500	6170	10	1	10910000	935	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8250	3.88	20240119	9640	-11.10	20231219	6960	23.13	20230726	0.04	N	069510	500	54 억		6090378	N	N	0	N	00	N
18	20240327	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	10	2	0.12	26938160	3153	74.84	8560	8620	8500	11120	6000	8560	8543.54	55.82	0	81	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	935	4.32	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8250	3.88	20240119	9640	-11.10	20231219	6960	23.13	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
19	20240327	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-20	5	-0.23	26321180	3081	73.13	8560	8620	8500	11120	6000	8560	8543.06	55.82	0	60	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	932	4.30	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
20	20240327	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	0	3	0.00	8821330	1030	24.45	8560	8620	8540	11120	6000	8560	8564.40	55.82	0	-41	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	934	4.31	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
21	20240327	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	20	2	0.23	7024760	820	19.46	8560	8620	8540	11120	6000	8560	8566.78	55.82	0	-41	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	936	4.32	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
22	20240327	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	0	3	0.00	4074390	475	11.27	8560	8620	8560	11120	6000	8560	8577.66	55.82	0	-6	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	934	4.31	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
23	20240327	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	20	2	0.23	2309320	269	6.38	8560	8620	8560	11120	6000	8560	8584.83	55.82	0	-1	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	936	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
24	20240327	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	20	2	0.23	1107330	129	3.06	8560	8620	8560	11120	6000	8560	8583.95	55.82	0	1	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	936	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
25	20240327	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	0	3	0.00	77040	9	0.21	8560	8560	8560	11120	6000	8560	8560.00	55.82	0	9	8613	8586	8553	8526	8493	8600	8540	55	2560	500	6160	10	1	10910000	934	4.31	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6090297	N	N	0	N	00	N
26	20240326	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	10	2	0.12	36024780	4213	261.84	8550	8580	8520	11110	5990	8550	8550.86	55.82	0	-87	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	934	4.31	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
27	20240326	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	20	2	0.23	32890400	3847	239.09	8550	8580	8520	11110	5990	8550	8549.62	55.82	0	-136	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	935	4.32	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8250	3.88	20240119	9640	-11.10	20231219	6960	23.13	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
28	20240326	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	26534960	3105	192.98	8550	8580	8520	11110	5990	8550	8545.88	55.82	0	-136	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	933	4.31	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
29	20240326	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	24167240	2828	175.76	8550	8580	8520	11110	5990	8550	8545.70	55.82	0	-136	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	932	4.30	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
30	20240326	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-30	5	-0.35	21759420	2546	158.23	8550	8580	8520	11110	5990	8550	8546.51	55.82	0	-136	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	930	4.29	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
31	20240326	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	10	2	0.12	18574500	2173	135.05	8550	8580	8530	11110	5990	8550	8547.86	55.82	0	-136	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	934	4.31	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
32	20240326	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	14729330	1723	107.09	8550	8560	8530	11110	5990	8550	8548.65	55.82	0	-136	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	932	4.30	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
33	20240326	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	25650	3	0.19	8550	8550	8550	11110	5990	8550	8550.00	55.82	0	0	8696	8622	8586	8512	8476	8605	8495	55	2560	500	6150	10	1	10910000	933	4.31	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6090384	N	N	0	N	00	N
34	20240325	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-40	5	-0.47	13792270	1607	18.43	8630	8660	8550	11160	6020	8590	8582.62	55.82	0	-45	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	933	4.31	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
35	20240325	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-30	5	-0.35	12253020	1427	16.37	8630	8660	8550	11160	6020	8590	8586.56	55.82	0	-48	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	934	4.31	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
36	20240325	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-10	5	-0.12	11455630	1334	15.30	8630	8660	8550	11160	6020	8590	8587.43	55.82	0	-48	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	936	4.32	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
37	20240325	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	0	3	0.00	7932550	923	10.59	8630	8660	8580	11160	6020	8590	8594.31	55.82	0	-48	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	937	4.33	0.55	12	0.01	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
38	20240325	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	0	3	0.00	7726390	899	10.31	8630	8660	8580	11160	6020	8590	8594.43	55.82	0	-48	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	937	4.33	0.55	12	0.01	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
39	20240325	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	0	3	0.00	7649080	890	10.21	8630	8660	8580	11160	6020	8590	8594.47	55.82	0	-48	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	937	4.33	0.55	12	0.01	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
40	20240325	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	10	2	0.12	4721880	549	6.30	8630	8660	8590	11160	6020	8590	8600.87	55.82	0	-34	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	938	4.33	0.55	12	0.01	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8250	4.24	20240119	9640	-10.79	20231219	6960	23.56	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
41	20240325	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	50	2	0.58	1128120	131	1.50	8630	8660	8590	11160	6020	8590	8611.60	55.82	0	-34	8716	8652	8526	8462	8336	8685	8495	55	2570	500	6180	10	1	10910000	943	4.35	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.04	N	069510	500	54 억		6090429	N	N	0	N	00	N
42	20240322	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	190	2	2.26	74158290	8717	225.54	8550	8590	8400	10920	5880	8400	8507.32	55.78	0	-621	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	937	4.33	0.55	12	0.08	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
43	20240322	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	130	2	1.55	70666260	8310	215.01	8550	8580	8400	10920	5880	8400	8503.76	55.78	0	-585	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	931	4.30	0.55	12	0.08	1985.00	15502.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8250	3.39	20240119	9640	-11.51	20231219	6960	22.56	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
44	20240322	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	10	2	0.12	59442320	6998	181.06	8550	8580	8400	10920	5880	8400	8494.19	55.78	0	-533	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	918	4.24	0.54	12	0.06	1985.00	15502.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
45	20240322	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	180	2	2.14	45961730	5422	140.28	8550	8580	8400	10920	5880	8400	8476.90	55.78	0	-489	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	936	4.32	0.55	12	0.05	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
46	20240322	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	60	2	0.71	32310110	3828	99.04	8550	8550	8400	10920	5880	8400	8440.47	55.78	0	-300	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	923	4.26	0.55	12	0.04	1985.00	15502.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
47	20240322	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	40	2	0.48	31126100	3688	95.42	8550	8550	8400	10920	5880	8400	8439.83	55.78	0	-340	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	921	4.25	0.54	12	0.03	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
48	20240322	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	40	2	0.48	25673670	3047	78.84	8550	8550	8400	10920	5880	8400	8425.88	55.78	0	-193	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	921	4.25	0.54	12	0.03	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
49	20240322	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	30	2	0.36	256000	30	0.78	8550	8550	8420	10920	5880	8400	8533.33	55.78	0	-6	8566	8482	8416	8332	8266	8450	8300	55	2520	500	6040	10	1	10910000	920	4.25	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.55	6960	20230726	21.12	9180	-8.17	20240208	8250	2.18	20240119	9640	-12.55	20231219	6960	21.12	20230726	0.04	N	069510	500	54 억		6085946	N	N	0	N	00	N
50	20240321	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	40	2	0.48	32479990	3865	49.90	8490	8500	8350	10860	5860	8360	8403.62	55.79	0	-597	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	916	9.61	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
51	20240321	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	80	2	0.96	28052150	3338	43.10	8490	8500	8350	10860	5860	8360	8403.88	55.79	0	-524	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	921	9.66	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
52	20240321	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	20	2	0.24	22130940	2638	34.06	8490	8500	8350	10860	5860	8360	8389.29	55.79	0	-453	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	914	9.59	0.60	12	0.02	874.00	14009.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
53	20240321	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	20	2	0.24	9821790	1171	15.12	8490	8500	8350	10860	5860	8360	8387.52	55.79	0	-127	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	914	9.59	0.60	12	0.01	874.00	14009.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
54	20240321	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	20	2	0.24	5509260	658	8.50	8490	8500	8350	10860	5860	8360	8372.74	55.79	0	-86	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	914	9.59	0.60	12	0.01	874.00	14009.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
55	20240321	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	40	2	0.48	5500880	657	8.48	8490	8500	8350	10860	5860	8360	8372.72	55.79	0	-86	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	916	9.61	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
56	20240321	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	20	2	0.24	2618140	312	4.03	8490	8500	8350	10860	5860	8360	8391.47	55.79	0	-48	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	914	9.59	0.60	12	0.00	874.00	14009.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
57	20240321	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	130	2	1.56	16980	2	0.03	8490	8490	8490	10860	5860	8360	8490.00	55.79	0	0	8506	8432	8386	8312	8266	8410	8290	55	2500	500	6010	10	1	10910000	926	9.71	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6086543	N	N	0	N	00	N
58	20240320	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-100	5	-1.18	64877820	7738	197.10	8460	8460	8340	10990	5930	8460	8384.31	55.80	0	-1073	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	912	9.57	0.60	12	0.07	874.00	14009.00	9640	20231219	-13.28	6960	20230726	20.11	9180	-8.93	20240208	8250	1.33	20240119	9640	-13.28	20231219	6960	20.11	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
59	20240320	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-90	5	-1.06	61204960	7299	185.91	8460	8460	8340	10990	5930	8460	8385.39	55.80	0	-1016	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	913	9.58	0.60	12	0.07	874.00	14009.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8250	1.45	20240119	9640	-13.17	20231219	6960	20.26	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
60	20240320	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-90	5	-1.06	47222680	5627	143.33	8460	8460	8350	10990	5930	8460	8392.16	55.80	0	-914	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	913	9.58	0.60	12	0.05	874.00	14009.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8250	1.45	20240119	9640	-13.17	20231219	6960	20.26	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
61	20240320	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-100	5	-1.18	45137640	5378	136.98	8460	8460	8360	10990	5930	8460	8393.02	55.80	0	-845	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	912	9.57	0.60	12	0.05	874.00	14009.00	9640	20231219	-13.28	6960	20230726	20.11	9180	-8.93	20240208	8250	1.33	20240119	9640	-13.28	20231219	6960	20.11	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
62	20240320	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-50	5	-0.59	26425580	3143	80.06	8460	8460	8360	10990	5930	8460	8407.76	55.80	0	-724	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	918	9.62	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
63	20240320	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-40	5	-0.47	20186810	2401	61.16	8460	8460	8360	10990	5930	8460	8407.67	55.80	0	-672	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	919	9.63	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.66	6960	20230726	20.98	9180	-8.28	20240208	8250	2.06	20240119	9640	-12.66	20231219	6960	20.98	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
64	20240320	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-90	5	-1.06	17470000	2078	52.93	8460	8460	8360	10990	5930	8460	8407.12	55.80	0	-636	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	913	9.58	0.60	12	0.02	874.00	14009.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8250	1.45	20240119	9640	-13.17	20231219	6960	20.26	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
65	20240320	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	0	3	0.00	0	0	0.00	0	0	0	10990	5930	8460	0.00	55.80	0	0	8533	8496	8463	8426	8393	8515	8445	55	2530	500	6090	10	1	10910000	923	9.68	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6087616	N	N	0	N	00	N
66	20240319	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-30	5	-0.35	33208080	3926	234.67	8440	8500	8430	11030	5950	8490	8458.50	55.80	0	-257	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	923	9.68	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
67	20240319	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-30	5	-0.35	32471540	3839	229.47	8440	8500	8430	11030	5950	8490	8458.33	55.80	0	-243	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	923	9.68	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
68	20240319	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-30	5	-0.35	29037510	3434	205.26	8440	8500	8430	11030	5950	8490	8455.89	55.80	0	-122	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	923	9.68	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
69	20240319	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	0	3	0.00	25682100	3037	181.53	8440	8500	8440	11030	5950	8490	8456.40	55.80	0	-53	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	926	9.71	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
70	20240319	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	0	3	0.00	24034820	2843	169.93	8440	8490	8440	11030	5950	8490	8454.03	55.80	0	-54	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	926	9.71	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
71	20240319	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-40	5	-0.47	21074880	2494	149.07	8440	8480	8440	11030	5950	8490	8450.23	55.80	0	-54	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	922	9.67	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
72	20240319	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-40	5	-0.47	19087510	2259	135.03	8440	8480	8440	11030	5950	8490	8449.54	55.80	0	-33	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	922	9.67	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
73	20240319	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-50	5	-0.59	42200	5	0.30	8440	8440	8440	11030	5950	8490	8440.00	55.80	0	0	8570	8530	8490	8450	8410	8510	8430	55	2540	500	6110	10	1	10910000	921	9.66	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6087873	N	N	0	N	00	N
74	20240318	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-40	5	-0.47	14200920	1673	147.01	8530	8530	8450	11080	5980	8530	8488.30	55.80	0	-70	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	926	9.71	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
75	20240318	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-50	5	-0.59	12430070	1464	128.65	8530	8530	8450	11080	5980	8530	8490.48	55.80	0	-57	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	925	9.70	0.61	12	0.01	874.00	14009.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
76	20240318	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-50	5	-0.59	11080330	1305	114.67	8530	8530	8450	11080	5980	8530	8490.67	55.80	0	-42	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	925	9.70	0.61	12	0.01	874.00	14009.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
77	20240318	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-50	5	-0.59	9901610	1166	102.46	8530	8530	8450	11080	5980	8530	8491.95	55.80	0	-42	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	925	9.70	0.61	12	0.01	874.00	14009.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
78	20240318	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-70	5	-0.82	8426770	992	87.17	8530	8530	8450	11080	5980	8530	8494.73	55.80	0	-42	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	923	9.68	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
79	20240318	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-30	5	-0.35	7003810	824	72.41	8530	8530	8450	11080	5980	8530	8499.77	55.80	0	-42	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	927	9.73	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
80	20240318	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-20	5	-0.23	3815960	449	39.46	8530	8530	8450	11080	5980	8530	8498.80	55.80	0	-42	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	928	9.74	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
81	20240318	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	0	3	0.00	1458540	171	15.03	8530	8530	8520	11080	5980	8530	8529.47	55.80	0	-9	8683	8606	8503	8426	8323	8555	8375	55	2550	500	6140	10	1	10910000	931	9.76	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8250	3.39	20240119	9640	-11.51	20231219	6960	22.56	20230726	0.04	N	069510	500	54 억		6087923	N	N	0	N	00	N
82	20240315	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	40	2	0.47	9620470	1138	87.40	8580	8580	8400	11030	5950	8490	8453.84	55.80	0	-64	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	931	9.76	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8250	3.39	20240119	9640	-11.51	20231219	6960	22.56	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
83	20240315	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	10	2	0.12	8981020	1063	81.64	8580	8580	8400	11030	5950	8490	8448.75	55.80	0	-45	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	927	9.73	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
84	20240315	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-40	5	-0.47	6231450	737	56.61	8580	8580	8400	11030	5950	8490	8455.16	55.80	0	-32	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
85	20240315	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-10	5	-0.12	5817480	688	52.84	8580	8580	8400	11030	5950	8490	8455.64	55.80	0	-32	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	925	9.70	0.61	12	0.01	874.00	14009.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
86	20240315	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	10	2	0.12	3759350	445	34.18	8580	8580	8400	11030	5950	8490	8447.98	55.80	0	-24	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	927	9.73	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
87	20240315	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-10	5	-0.12	2812710	333	25.58	8580	8580	8400	11030	5950	8490	8446.58	55.80	0	-2	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	925	9.70	0.61	12	0.00	874.00	14009.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
88	20240315	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	40	2	0.47	2075740	246	18.89	8580	8580	8400	11030	5950	8490	8437.97	55.80	0	-18	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	931	9.76	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8250	3.39	20240119	9640	-11.51	20231219	6960	22.56	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
89	20240315	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	90	2	1.06	8580	1	0.08	8580	8580	8580	11030	5950	8490	8580.00	55.80	0	-1	8616	8552	8476	8412	8336	8585	8445	55	2540	500	6110	10	1	10910000	936	9.82	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6087987	N	N	0	N	00	N
90	20240314	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	80	2	0.95	11033800	1302	43.59	8400	8540	8400	10930	5890	8410	8474.50	55.80	0	-92	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	926	9.71	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
91	20240314	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	40	2	0.48	9004970	1063	35.59	8400	8540	8400	10930	5890	8410	8471.28	55.80	0	-93	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
92	20240314	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	100	2	1.19	8894410	1050	35.15	8400	8540	8400	10930	5890	8410	8470.87	55.80	0	-89	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	928	9.74	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
93	20240314	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	110	2	1.31	8353300	986	33.01	8400	8540	8400	10930	5890	8410	8471.91	55.80	0	-78	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	930	9.75	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
94	20240314	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	60	2	0.71	3330910	395	13.22	8400	8540	8400	10930	5890	8410	8432.68	55.80	0	-52	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	924	9.69	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.14	6960	20230726	21.70	9180	-7.73	20240208	8250	2.67	20240119	9640	-12.14	20231219	6960	21.70	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
95	20240314	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	2069360	246	8.24	8400	8540	8400	10930	5890	8410	8412.03	55.80	0	-11	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	918	9.62	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
96	20240314	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	60	2	0.71	623580	74	2.48	8400	8540	8400	10930	5890	8410	8426.76	55.80	0	-12	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	924	9.69	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.14	6960	20230726	21.70	9180	-7.73	20240208	8250	2.67	20240119	9640	-12.14	20231219	6960	21.70	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
97	20240314	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	130	2	1.55	151340	18	0.60	8400	8540	8400	10930	5890	8410	8407.78	55.80	0	-2	8623	8516	8463	8356	8303	8490	8330	55	2520	500	6050	10	1	10910000	932	9.77	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6088072	N	N	0	N	00	N
98	20240313	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-30	5	-0.36	25238230	2987	129.36	8570	8570	8410	10970	5910	8440	8449.36	55.80	0	-39	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	918	9.62	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
99	20240313	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	20	2	0.24	23908800	2829	122.52	8570	8570	8410	10970	5910	8440	8451.33	55.80	0	-35	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	923	9.68	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
100	20240313	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	20	2	0.24	21625030	2558	110.78	8570	8570	8410	10970	5910	8440	8453.88	55.80	0	-34	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	923	9.68	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
101	20240313	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	0	3	0.00	17828550	2108	91.29	8570	8570	8440	10970	5910	8440	8457.57	55.80	0	-1	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	921	9.66	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
102	20240313	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	10	2	0.12	11711260	1384	59.94	8570	8570	8440	10970	5910	8440	8461.89	55.80	0	34	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
103	20240313	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	10	2	0.12	11567410	1367	59.20	8570	8570	8440	10970	5910	8440	8461.89	55.80	0	50	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
104	20240313	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	10	2	0.12	6691760	790	34.21	8570	8570	8440	10970	5910	8440	8470.58	55.80	0	51	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8250	2.42	20240119	9640	-12.34	20231219	6960	21.41	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
105	20240313	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	70	2	0.83	76650	9	0.39	8570	8570	8510	10970	5910	8440	8516.67	55.80	0	-8	8713	8576	8493	8356	8273	8535	8315	55	2530	500	6070	10	1	10910000	928	9.74	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6088118	N	N	0	N	00	N
106	20240312	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-70	5	-0.82	19557620	2309	159.46	8630	8630	8410	11060	5960	8510	8470.17	55.80	0	-181	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	921	9.66	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
107	20240312	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-40	5	-0.47	17608000	2078	143.51	8630	8630	8410	11060	5960	8510	8473.53	55.80	0	-122	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	924	9.69	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.14	6960	20230726	21.70	9180	-7.73	20240208	8250	2.67	20240119	9640	-12.14	20231219	6960	21.70	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
108	20240312	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-90	5	-1.06	15300780	1804	124.59	8630	8630	8420	11060	5960	8510	8481.59	55.80	0	-93	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	919	9.63	0.60	12	0.02	874.00	14009.00	9640	20231219	-12.66	6960	20230726	20.98	9180	-8.28	20240208	8250	2.06	20240119	9640	-12.66	20231219	6960	20.98	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
109	20240312	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-20	5	-0.24	14862880	1752	120.99	8630	8630	8420	11060	5960	8510	8483.38	55.80	0	-93	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	926	9.71	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
110	20240312	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-70	5	-0.82	10131020	1191	82.25	8630	8630	8420	11060	5960	8510	8506.31	55.80	0	-137	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	921	9.66	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
111	20240312	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-30	5	-0.35	5810830	680	46.96	8630	8630	8430	11060	5960	8510	8545.34	55.80	0	-179	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	925	9.70	0.61	12	0.01	874.00	14009.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
112	20240312	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-10	5	-0.12	4553340	532	36.74	8630	8630	8430	11060	5960	8510	8558.91	55.80	0	-70	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	927	9.73	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
113	20240312	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-80	5	-0.94	245710	29	2.00	8630	8630	8430	11060	5960	8510	8472.76	55.80	0	0	8596	8552	8506	8462	8416	8530	8440	55	2550	500	6120	10	1	10910000	920	9.65	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.55	6960	20230726	21.12	9180	-8.17	20240208	8250	2.18	20240119	9640	-12.55	20231219	6960	21.12	20230726	0.04	N	069510	500	54 억		6088299	N	N	0	N	00	N
114	20240311	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-40	5	-0.47	12296530	1448	228.39	8550	8550	8460	11110	5990	8550	8492.08	55.81	0	-251	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	928	9.74	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
115	20240311	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-80	5	-0.94	11626300	1369	215.93	8550	8550	8460	11110	5990	8550	8492.55	55.81	0	-242	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	924	9.69	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.14	6960	20230726	21.70	9180	-7.73	20240208	8250	2.67	20240119	9640	-12.14	20231219	6960	21.70	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
116	20240311	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-90	5	-1.05	11185860	1317	207.73	8550	8550	8460	11110	5990	8550	8493.44	55.81	0	-234	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	923	9.68	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
117	20240311	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-50	5	-0.58	9821640	1156	182.33	8550	8550	8460	11110	5990	8550	8496.23	55.81	0	-234	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	927	9.73	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
118	20240311	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-50	5	-0.58	8510760	1002	158.04	8550	8550	8460	11110	5990	8550	8493.77	55.81	0	-110	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	927	9.73	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
119	20240311	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-30	5	-0.35	8255220	972	153.31	8550	8550	8460	11110	5990	8550	8493.02	55.81	0	-83	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	930	9.75	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
120	20240311	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-90	5	-1.05	8084820	952	150.16	8550	8550	8460	11110	5990	8550	8492.46	55.81	0	-67	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	923	9.68	0.60	12	0.01	874.00	14009.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8250	2.55	20240119	9640	-12.24	20231219	6960	21.55	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
121	20240311	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	862550	101	15.93	8550	8550	8540	11110	5990	8550	8540.10	55.81	0	0	8776	8662	8586	8472	8396	8645	8455	55	2560	500	6150	10	1	10910000	932	9.77	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6088550	N	N	0	N	00	N
122	20240308	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	5403470	632	52.93	8550	8700	8510	11110	5990	8550	8549.79	55.81	0	-71	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
123	20240308	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	40	2	0.47	4482690	524	43.89	8550	8700	8510	11110	5990	8550	8554.75	55.81	0	-67	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	937	9.83	0.61	12	0.00	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
124	20240308	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	10	2	0.12	3883370	454	38.02	8550	8700	8510	11110	5990	8550	8553.68	55.81	0	-62	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	934	9.79	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
125	20240308	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	3335590	390	32.66	8550	8700	8510	11110	5990	8550	8552.79	55.81	0	-56	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
126	20240308	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	10	2	0.12	3130390	366	30.65	8550	8700	8510	11110	5990	8550	8552.98	55.81	0	-32	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	934	9.79	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
127	20240308	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	70	2	0.82	2582550	302	25.29	8550	8700	8510	11110	5990	8550	8551.49	55.81	0	-31	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	940	9.86	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8250	4.48	20240119	9640	-10.58	20231219	6960	23.85	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
128	20240308	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	2531030	296	24.79	8550	8700	8510	11110	5990	8550	8550.78	55.81	0	-28	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	932	9.77	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
129	20240308	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	222300	26	2.18	8550	8550	8550	11110	5990	8550	8550.00	55.81	0	-3	8650	8600	8550	8500	8450	8600	8500	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6088621	N	N	0	N	00	N
130	20240307	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	10082140	1183	20.10	8550	8600	8500	11110	5990	8550	8522.52	55.81	0	-225	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
131	20240307	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	9314790	1093	18.57	8550	8600	8500	11110	5990	8550	8522.22	55.81	0	-138	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
132	20240307	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-40	5	-0.47	8462600	993	16.87	8550	8600	8500	11110	5990	8550	8522.26	55.81	0	-91	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	928	9.74	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
133	20240307	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-40	5	-0.47	7527400	883	15.00	8550	8600	8500	11110	5990	8550	8524.80	55.81	0	-86	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	928	9.74	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
134	20240307	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-30	5	-0.35	4210390	493	8.38	8550	8600	8520	11110	5990	8550	8540.34	55.81	0	-40	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	930	9.75	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
135	20240307	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-30	5	-0.35	3196390	374	6.36	8550	8600	8520	11110	5990	8550	8546.50	55.81	0	-38	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	930	9.75	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
136	20240307	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	10	2	0.12	3187870	373	6.34	8550	8600	8520	11110	5990	8550	8546.57	55.81	0	-38	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	934	9.79	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
137	20240307	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-20	5	-0.23	427400	50	0.85	8550	8550	8530	11110	5990	8550	8548.00	55.81	0	15	9163	8856	8683	8376	8203	8770	8290	55	2560	500	6150	10	1	10910000	931	9.76	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8250	3.39	20240119	9640	-11.51	20231219	6960	22.56	20230726	0.04	N	069510	500	54 억		6088846	N	N	0	N	00	N
138	20240306	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-110	5	-1.27	50975210	5885	109.90	8990	8990	8510	11250	6070	8660	8661.89	55.82	0	-639	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	933	9.78	0.61	12	0.05	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
139	20240306	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-80	5	-0.92	45403070	5233	97.72	8990	8990	8510	11250	6070	8660	8676.30	55.82	0	-657	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	936	9.82	0.61	12	0.05	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
140	20240306	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-150	5	-1.73	34150650	3919	73.18	8990	8990	8510	11250	6070	8660	8714.12	55.82	0	-474	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	928	9.74	0.61	12	0.04	874.00	14009.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8250	3.15	20240119	9640	-11.72	20231219	6960	22.27	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
141	20240306	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-140	5	-1.62	32328110	3705	69.19	8990	8990	8520	11250	6070	8660	8725.54	55.82	0	-412	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	930	9.75	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
142	20240306	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-110	5	-1.27	28506890	3258	60.84	8990	8990	8550	11250	6070	8660	8749.81	55.82	0	-382	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	933	9.78	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8250	3.64	20240119	9640	-11.31	20231219	6960	22.84	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
143	20240306	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-90	5	-1.04	23629280	2688	50.20	8990	8990	8560	11250	6070	8660	8790.65	55.82	0	-372	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	935	9.81	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8250	3.88	20240119	9640	-11.10	20231219	6960	23.13	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
144	20240306	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-80	5	-0.92	20830940	2362	44.11	8990	8990	8560	11250	6070	8660	8819.20	55.82	0	-234	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	936	9.82	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
145	20240306	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	40	2	0.46	13410540	1498	27.97	8990	8990	8680	11250	6070	8660	8952.30	55.82	0	-196	8766	8712	8606	8552	8446	8740	8580	55	2590	500	6230	10	1	10910000	949	9.95	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.04	N	069510	500	54 억		6089485	N	N	0	N	00	N
146	20240305	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	70	2	0.81	45763980	5355	117.38	8500	8660	8500	11160	6020	8590	8546.03	55.82	0	-215	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	945	9.91	0.62	12	0.05	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9180	-5.66	20240208	8250	4.97	20240119	9640	-10.17	20231219	6960	24.43	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
147	20240305	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-50	5	-0.58	40297600	4717	103.40	8500	8660	8500	11160	6020	8590	8543.06	55.82	0	-138	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	932	9.77	0.61	12	0.04	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
148	20240305	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-70	5	-0.81	35362100	4140	90.75	8500	8660	8500	11160	6020	8590	8541.57	55.82	0	-88	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	930	9.75	0.61	12	0.04	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
149	20240305	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-70	5	-0.81	27239410	3187	69.86	8500	8660	8500	11160	6020	8590	8547.04	55.82	0	-99	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	930	9.75	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
150	20240305	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-50	5	-0.58	20582660	2407	52.76	8500	8660	8500	11160	6020	8590	8551.17	55.82	0	-92	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	932	9.77	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
151	20240305	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-50	5	-0.58	19942000	2332	51.12	8500	8660	8500	11160	6020	8590	8551.46	55.82	0	-92	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	932	9.77	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8250	3.52	20240119	9640	-11.41	20231219	6960	22.70	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
152	20240305	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-30	5	-0.35	16123260	1885	41.32	8500	8660	8500	11160	6020	8590	8553.45	55.82	0	-44	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	934	9.79	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8250	3.76	20240119	9640	-11.20	20231219	6960	22.99	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
153	20240305	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-70	5	-0.81	1924670	226	4.95	8500	8550	8500	11160	6020	8590	8516.24	55.82	0	-19	8723	8656	8593	8526	8463	8690	8560	55	2570	500	6180	10	1	10910000	930	9.75	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8250	3.27	20240119	9640	-11.62	20231219	6960	22.41	20230726	0.04	N	069510	500	54 억		6089696	N	N	0	N	00	N
154	20240304	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	10	2	0.12	30627970	3568	96.07	8530	8660	8530	11150	6010	8580	8584.16	55.83	0	-1303	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	937	9.83	0.61	12	0.03	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
155	20240304	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	10	2	0.12	28792110	3354	90.31	8530	8660	8530	11150	6010	8580	8584.51	55.83	0	-1251	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	937	9.83	0.61	12	0.03	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
156	20240304	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	0	3	0.00	24158850	2814	75.77	8530	8660	8530	11150	6010	8580	8585.38	55.83	0	-922	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	936	9.82	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
157	20240304	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	0	3	0.00	16006850	1864	50.19	8530	8660	8530	11150	6010	8580	8587.68	55.83	0	-608	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	936	9.82	0.61	12	0.02	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
158	20240304	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-10	5	-0.12	13580640	1581	42.57	8530	8660	8530	11150	6010	8580	8590.41	55.83	0	-469	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	935	9.81	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8250	3.88	20240119	9640	-11.10	20231219	6960	23.13	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
159	20240304	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	70	2	0.82	9999810	1164	31.34	8530	8660	8530	11150	6010	8580	8591.66	55.83	0	-352	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	944	9.90	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8250	4.85	20240119	9640	-10.27	20231219	6960	24.28	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
160	20240304	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	30	2	0.35	5789860	674	18.15	8530	8630	8530	11150	6010	8580	8591.61	55.83	0	-141	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	939	9.85	0.61	12	0.01	874.00	14009.00	9640	20231219	-10.68	6960	20230726	23.71	9180	-6.21	20240208	8250	4.36	20240119	9640	-10.68	20231219	6960	23.71	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N
161	20240304	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-50	5	-0.58	1172410	137	3.69	8530	8530	8530	11150	6010	8580	8530.00	55.83	0	-4	9000	8790	8680	8470	8360	8735	8415	55	2570	500	6170	10	1	10910000	931	9.76	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8250	3.39	20240119	9640	-11.51	20231219	6960	22.56	20230726	0.04	N	069510	500	54 억		6091509	N	N	0	N	00	N