KissMeData/054220/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	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	3	2	0.59	135571807	262265	69.36	510	535	506	661	357	509	516.93	0.89	0	-24048	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	252	-3.56	1.45	12	0.53	-144.00	352.00	1770	20230419	-71.07	468	20231024	9.40	638	-19.75	20240105	501	2.20	20240328	1770	-71.07	20230419	468	9.40	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
3	20240329	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	9	2	1.77	131502693	254343	67.26	510	535	506	661	357	509	517.03	0.89	0	-23877	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	255	-3.60	1.47	12	0.52	-144.00	352.00	1770	20230419	-70.73	468	20231024	10.68	638	-18.81	20240105	501	3.39	20240328	1770	-70.73	20230419	468	10.68	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
4	20240329	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	4	2	0.79	123362448	238516	63.08	510	535	506	661	357	509	517.21	0.89	0	-19955	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	252	-3.56	1.46	12	0.49	-144.00	352.00	1770	20230419	-71.02	468	20231024	9.62	638	-19.59	20240105	501	2.40	20240328	1770	-71.02	20230419	468	9.62	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
5	20240329	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	6	2	1.18	107090522	206596	54.64	510	535	506	661	357	509	518.36	0.89	0	-25535	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	253	-3.58	1.46	12	0.42	-144.00	352.00	1770	20230419	-70.90	468	20231024	10.04	638	-19.28	20240105	501	2.79	20240328	1770	-70.90	20230419	468	10.04	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
6	20240329	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	12	2	2.36	97742721	188376	49.82	510	535	506	661	357	509	518.87	0.89	0	-26091	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	256	-3.62	1.48	12	0.38	-144.00	352.00	1770	20230419	-70.56	468	20231024	11.32	638	-18.34	20240105	501	3.99	20240328	1770	-70.56	20230419	468	11.32	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
7	20240329	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	4	2	0.79	84237116	162353	42.94	510	535	506	661	357	509	518.85	0.89	0	-27797	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	252	-3.56	1.46	12	0.33	-144.00	352.00	1770	20230419	-71.02	468	20231024	9.62	638	-19.59	20240105	501	2.40	20240328	1770	-71.02	20230419	468	9.62	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
8	20240329	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	9	2	1.77	79338945	152867	40.43	510	535	506	661	357	509	519.01	0.89	0	-30533	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	255	-3.60	1.47	12	0.31	-144.00	352.00	1770	20230419	-70.73	468	20231024	10.68	638	-18.81	20240105	501	3.39	20240328	1770	-70.73	20230419	468	10.68	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
9	20240329	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	6	2	1.18	9232703	18072	4.78	510	515	510	661	357	509	510.88	0.89	0	-500	566	537	519	490	472	528	481	246	152	500	330	1	1	49160599	253	-3.58	1.46	12	0.04	-144.00	352.00	1770	20230419	-70.90	468	20231024	10.04	638	-19.28	20240105	501	2.79	20240328	1770	-70.90	20230419	468	10.04	20231024	0.00	N	054220	500	245 억		437639	N	N	0	N	00	N
10	20240328	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-38	5	-6.95	197158471	376265	310.07	546	548	501	711	383	547	523.99	0.85	0	22014	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	250	-3.53	1.45	12	0.77	-144.00	352.00	1770	20230419	-71.24	468	20231024	8.76	638	-20.22	20240105	501	1.60	20240328	1770	-71.24	20230419	468	8.76	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
11	20240328	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	-28	5	-5.12	170031571	323630	266.70	546	548	501	711	383	547	525.39	0.85	0	42521	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	255	-3.60	1.47	12	0.66	-144.00	352.00	1770	20230419	-70.68	468	20231024	10.90	638	-18.65	20240105	501	3.59	20240328	1770	-70.68	20230419	468	10.90	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
12	20240328	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	-12	5	-2.19	50453238	93603	77.14	546	548	532	711	383	547	539.01	0.85	0	-7913	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	263	-3.72	1.52	12	0.19	-144.00	352.00	1770	20230419	-69.77	468	20231024	14.32	638	-16.14	20240105	530	0.94	20240319	1770	-69.77	20230419	468	14.32	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
13	20240328	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-7	5	-1.28	42019195	77886	64.18	546	548	532	711	383	547	539.49	0.85	0	-4598	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	265	-3.75	1.53	12	0.16	-144.00	352.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
14	20240328	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-13	5	-2.38	35120409	65016	53.58	546	548	534	711	383	547	540.18	0.85	0	-1825	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	263	-3.71	1.52	12	0.13	-144.00	352.00	1770	20230419	-69.83	468	20231024	14.10	638	-16.30	20240105	530	0.75	20240319	1770	-69.83	20230419	468	14.10	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
15	20240328	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-4	5	-0.73	32024563	59247	48.82	546	548	536	711	383	547	540.52	0.85	0	-1477	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	267	-3.77	1.54	12	0.12	-144.00	352.00	1770	20230419	-69.32	468	20231024	16.03	638	-14.89	20240105	530	2.45	20240319	1770	-69.32	20230419	468	16.03	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
16	20240328	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-3	5	-0.55	9167828	16858	13.89	546	548	541	711	383	547	543.82	0.85	0	-3330	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	267	-3.78	1.55	12	0.03	-144.00	352.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	530	2.64	20240319	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
17	20240328	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-3	5	-0.55	2964778	5440	4.48	546	546	543	711	383	547	544.99	0.85	0	-4	560	553	547	540	534	557	544	246	164	500	360	1	1	49160599	267	-3.78	1.55	12	0.01	-144.00	352.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	530	2.64	20240319	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		415692	N	N	0	N	00	N
18	20240327	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	2	2	0.37	64985443	119346	50.92	545	554	541	708	382	545	544.51	0.86	0	-6811	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	269	-3.80	1.55	12	0.24	-144.00	352.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	530	3.21	20240319	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
19	20240327	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	0	3	0.00	60360707	110822	47.28	545	554	541	708	382	545	544.66	0.86	0	-7770	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	268	-3.78	1.55	12	0.23	-144.00	352.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	530	2.83	20240319	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
20	20240327	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	2	2	0.37	49913928	91624	39.09	545	554	541	708	382	545	544.77	0.86	0	-11217	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	269	-3.80	1.55	12	0.19	-144.00	352.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	530	3.21	20240319	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
21	20240327	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-1	5	-0.18	48216105	88513	37.77	545	554	541	708	382	545	544.73	0.86	0	-10467	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	267	-3.78	1.55	12	0.18	-144.00	352.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	530	2.64	20240319	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
22	20240327	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-1	5	-0.18	43411453	79675	33.99	545	554	541	708	382	545	544.86	0.86	0	-12190	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	267	-3.78	1.55	12	0.16	-144.00	352.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	530	2.64	20240319	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
23	20240327	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	0	3	0.00	27024494	49514	21.13	545	554	542	708	382	545	545.80	0.86	0	-3669	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	268	-3.78	1.55	12	0.10	-144.00	352.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	530	2.83	20240319	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
24	20240327	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	5	2	0.92	18507268	33929	14.48	545	554	542	708	382	545	545.47	0.86	0	-3659	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	270	-3.82	1.56	12	0.07	-144.00	352.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	530	3.77	20240319	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
25	20240327	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	4	2	0.73	997979	1826	0.78	545	554	545	708	382	545	546.54	0.86	0	-115	565	554	544	533	523	560	539	246	163	500	350	1	1	49160599	270	-3.81	1.56	12	0.00	-144.00	352.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	530	3.58	20240319	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		422503	N	N	0	N	00	N
26	20240326	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	4	2	0.74	126279913	232323	375.21	535	555	534	703	379	541	543.55	0.77	0	43558	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	268	-3.78	1.55	12	0.47	-144.00	352.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	530	2.83	20240319	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
27	20240326	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	5	2	0.92	46252705	85007	137.29	535	548	534	703	379	541	544.10	0.77	0	5766	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	268	-3.79	1.55	12	0.17	-144.00	352.00	1770	20230419	-69.15	468	20231024	16.67	638	-14.42	20240105	530	3.02	20240319	1770	-69.15	20230419	468	16.67	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
28	20240326	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	3	2	0.55	45406311	83453	134.78	535	548	534	703	379	541	544.09	0.77	0	5320	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	267	-3.78	1.55	12	0.17	-144.00	352.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	530	2.64	20240319	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
29	20240326	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	7	2	1.29	42264740	77693	125.48	535	548	534	703	379	541	544.00	0.77	0	3132	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	269	-3.81	1.56	12	0.16	-144.00	352.00	1770	20230419	-69.04	468	20231024	17.09	638	-14.11	20240105	530	3.40	20240319	1770	-69.04	20230419	468	17.09	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
30	20240326	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	4	2	0.74	33461280	61546	99.40	535	547	534	703	379	541	543.68	0.77	0	73	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	268	-3.78	1.55	12	0.13	-144.00	352.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	530	2.83	20240319	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
31	20240326	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	5	2	0.92	28156612	51798	83.66	535	547	534	703	379	541	543.58	0.77	0	-2011	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	268	-3.79	1.55	12	0.11	-144.00	352.00	1770	20230419	-69.15	468	20231024	16.67	638	-14.42	20240105	530	3.02	20240319	1770	-69.15	20230419	468	16.67	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
32	20240326	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	3	2	0.55	535900	1000	1.62	535	544	534	703	379	541	535.90	0.77	0	-200	551	545	541	535	531	544	534	246	162	500	350	1	1	49160599	267	-3.78	1.55	12	0.00	-144.00	352.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	530	2.64	20240319	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		378663	N	N	0	N	00	N
33	20240325	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	1	2	0.19	31816405	58834	41.53	542	547	537	702	378	540	540.78	0.79	0	-7685	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	266	-3.76	1.54	12	0.12	-144.00	352.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	530	2.08	20240319	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
34	20240325	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	2	2	0.37	28793372	53230	37.57	542	547	537	702	378	540	540.92	0.79	0	-7638	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	266	-3.76	1.54	12	0.11	-144.00	352.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	530	2.26	20240319	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
35	20240325	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	-2	5	-0.37	17462700	32343	22.83	542	547	537	702	378	540	539.92	0.79	0	-279	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	264	-3.74	1.53	12	0.07	-144.00	352.00	1770	20230419	-69.60	468	20231024	14.96	638	-15.67	20240105	530	1.51	20240319	1770	-69.60	20230419	468	14.96	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
36	20240325	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-1	5	-0.19	15497049	28694	20.25	542	547	537	702	378	540	540.08	0.79	0	-145	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	265	-3.74	1.53	12	0.06	-144.00	352.00	1770	20230419	-69.55	468	20231024	15.17	638	-15.52	20240105	530	1.70	20240319	1770	-69.55	20230419	468	15.17	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
37	20240325	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-1	5	-0.19	11759256	21757	15.36	542	547	537	702	378	540	540.48	0.79	0	-145	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	265	-3.74	1.53	12	0.04	-144.00	352.00	1770	20230419	-69.55	468	20231024	15.17	638	-15.52	20240105	530	1.70	20240319	1770	-69.55	20230419	468	15.17	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
38	20240325	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-1	5	-0.19	9252389	17106	12.07	542	547	537	702	378	540	540.89	0.79	0	-145	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	265	-3.74	1.53	12	0.03	-144.00	352.00	1770	20230419	-69.55	468	20231024	15.17	638	-15.52	20240105	530	1.70	20240319	1770	-69.55	20230419	468	15.17	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
39	20240325	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	-2	5	-0.37	6854566	12652	8.93	542	547	537	702	378	540	541.78	0.79	0	-275	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	264	-3.74	1.53	12	0.03	-144.00	352.00	1770	20230419	-69.60	468	20231024	14.96	638	-15.67	20240105	530	1.51	20240319	1770	-69.60	20230419	468	14.96	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
40	20240325	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	5	2	0.93	438362	806	0.57	542	545	542	702	378	540	544.08	0.79	0	0	551	545	540	534	529	543	532	246	162	500	350	1	1	49160599	268	-3.78	1.55	12	0.00	-144.00	352.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	530	2.83	20240319	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		386348	N	N	0	N	00	N
41	20240322	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	0	3	0.00	75793692	140664	179.03	546	546	535	702	378	540	538.83	0.78	0	507	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	265	-7.01	1.42	12	0.29	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
42	20240322	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	1	2	0.19	64355508	119444	152.03	546	546	535	702	378	540	538.79	0.78	0	411	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	266	-7.03	1.42	12	0.24	-77.00	381.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	530	2.08	20240319	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
43	20240322	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	0	3	0.00	47034116	87275	111.08	546	546	535	702	378	540	538.92	0.78	0	260	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	265	-7.01	1.42	12	0.18	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
44	20240322	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	0	3	0.00	26941989	49818	63.41	546	546	537	702	378	540	540.81	0.78	0	-684	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	265	-7.01	1.42	12	0.10	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
45	20240322	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	1	2	0.19	26203102	48451	61.67	546	546	537	702	378	540	540.82	0.78	0	-686	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	266	-7.03	1.42	12	0.10	-77.00	381.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	530	2.08	20240319	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
46	20240322	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	0	3	0.00	15207053	28042	35.69	546	546	537	702	378	540	542.30	0.78	0	-266	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	265	-7.01	1.42	12	0.06	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
47	20240322	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	2	2	0.37	11372753	20953	26.67	546	546	537	702	378	540	542.77	0.78	0	-266	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	266	-7.04	1.42	12	0.04	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	530	2.26	20240319	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
48	20240322	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	6	2	1.11	4150146	7601	9.67	546	546	546	702	378	540	546.00	0.78	0	-161	553	546	543	536	533	545	535	246	162	500	350	1	1	49160599	268	-7.09	1.43	12	0.02	-77.00	381.00	1770	20230419	-69.15	468	20231024	16.67	638	-14.42	20240105	530	3.02	20240319	1770	-69.15	20230419	468	16.67	20231024	0.00	N	054220	500	245 억		385881	N	N	0	N	00	N
49	20240321	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-2	5	-0.37	42737985	78567	92.54	548	550	540	704	380	542	543.97	0.76	0	14583	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	265	-7.01	1.42	12	0.16	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
50	20240321	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	1	2	0.18	38032819	69864	82.29	548	550	540	704	380	542	544.38	0.76	0	14141	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	267	-7.05	1.43	12	0.14	-77.00	381.00	1770	20230419	-69.32	468	20231024	16.03	638	-14.89	20240105	530	2.45	20240319	1770	-69.32	20230419	468	16.03	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
51	20240321	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	5	2	0.92	30917934	56724	66.81	548	550	541	704	380	542	545.06	0.76	0	11109	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	269	-7.10	1.44	12	0.12	-77.00	381.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	530	3.21	20240319	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
52	20240321	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	4	2	0.74	30498238	55956	65.91	548	550	541	704	380	542	545.04	0.76	0	11109	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	268	-7.09	1.43	12	0.11	-77.00	381.00	1770	20230419	-69.15	468	20231024	16.67	638	-14.42	20240105	530	3.02	20240319	1770	-69.15	20230419	468	16.67	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
53	20240321	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	3	2	0.55	29282255	53729	63.28	548	550	541	704	380	542	545.00	0.76	0	11170	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	268	-7.08	1.43	12	0.11	-77.00	381.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	530	2.83	20240319	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
54	20240321	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	6	2	1.11	28248889	51834	61.05	548	550	541	704	380	542	544.99	0.76	0	10180	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	269	-7.12	1.44	12	0.11	-77.00	381.00	1770	20230419	-69.04	468	20231024	17.09	638	-14.11	20240105	530	3.40	20240319	1770	-69.04	20230419	468	17.09	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
55	20240321	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	8	2	1.48	8692802	15869	18.69	548	550	543	704	380	542	547.79	0.76	0	-515	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	270	-7.14	1.44	12	0.03	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	530	3.77	20240319	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
56	20240321	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	7	2	1.29	584714	1067	1.26	548	549	545	704	380	542	548.00	0.76	0	-804	563	552	544	533	525	548	529	246	162	500	350	1	1	49160599	270	-7.13	1.44	12	0.00	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	530	3.58	20240319	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		371298	N	N	0	N	00	N
57	20240320	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	2	2	0.37	46048458	84877	49.29	553	555	536	702	378	540	542.53	0.75	0	3494	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	266	-7.04	1.42	12	0.17	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	530	2.26	20240319	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
58	20240320	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	2	2	0.37	45337645	83565	48.53	553	555	536	702	378	540	542.54	0.75	0	4209	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	266	-7.04	1.42	12	0.17	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	530	2.26	20240319	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
59	20240320	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	2	2	0.37	41523030	76500	44.42	553	555	536	702	378	540	542.78	0.75	0	2038	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	266	-7.04	1.42	12	0.16	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	530	2.26	20240319	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
60	20240320	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	1	2	0.19	36434482	67090	38.96	553	555	536	702	378	540	543.07	0.75	0	2093	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	266	-7.03	1.42	12	0.14	-77.00	381.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	530	2.08	20240319	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
61	20240320	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	1	2	0.19	29502348	54312	31.54	553	555	536	702	378	540	543.20	0.75	0	2834	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	266	-7.03	1.42	12	0.11	-77.00	381.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	530	2.08	20240319	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
62	20240320	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	2	2	0.37	22195636	40705	23.64	553	555	537	702	378	540	545.28	0.75	0	-2184	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	266	-7.04	1.42	12	0.08	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	530	2.26	20240319	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
63	20240320	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	3	2	0.56	11528788	20959	12.17	553	555	543	702	378	540	550.06	0.75	0	-433	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	267	-7.05	1.43	12	0.04	-77.00	381.00	1770	20230419	-69.32	468	20231024	16.03	638	-14.89	20240105	530	2.45	20240319	1770	-69.32	20230419	468	16.03	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
64	20240320	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	9	2	1.67	2317774	4206	2.44	553	553	544	702	378	540	551.06	0.75	0	-472	566	552	541	527	516	547	522	246	162	500	350	1	1	49160599	270	-7.13	1.44	12	0.01	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	530	3.58	20240319	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		367804	N	N	0	N	00	N
65	20240319	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	4	2	0.75	92453621	171659	98.38	555	555	530	696	376	536	538.59	0.80	0	-24059	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	265	-7.01	1.42	12	0.35	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
66	20240319	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	4	2	0.75	89763287	166653	95.51	555	555	530	696	376	536	538.62	0.80	0	-23916	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	265	-7.01	1.42	12	0.34	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
67	20240319	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	4	2	0.75	87443140	162349	93.04	555	555	530	696	376	536	538.61	0.80	0	-22798	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	265	-7.01	1.42	12	0.33	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	530	1.89	20240319	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
68	20240319	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	1	2	0.19	61593892	114011	65.34	555	555	536	696	376	536	540.25	0.80	0	-16815	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	264	-6.97	1.41	12	0.23	-77.00	381.00	1770	20230419	-69.66	468	20231024	14.74	638	-15.83	20240105	534	0.56	20240312	1770	-69.66	20230419	468	14.74	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
69	20240319	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	8	2	1.49	60112242	111254	63.76	555	555	536	696	376	536	540.32	0.80	0	-16795	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	267	-7.06	1.43	12	0.23	-77.00	381.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	534	1.87	20240312	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
70	20240319	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	9	2	1.68	56180888	104016	59.61	555	555	536	696	376	536	540.12	0.80	0	-13992	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	268	-7.08	1.43	12	0.21	-77.00	381.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	534	2.06	20240312	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
71	20240319	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	4	2	0.75	38319456	70896	40.63	555	555	536	696	376	536	540.50	0.80	0	-12245	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	265	-7.01	1.42	12	0.14	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	534	1.12	20240312	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
72	20240319	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	6	2	1.12	6927844	12653	7.25	555	555	538	696	376	536	547.53	0.80	0	-6572	560	547	541	528	522	545	526	246	160	500	350	1	1	49160599	266	-7.04	1.42	12	0.03	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	534	1.50	20240312	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		391863	N	N	0	N	00	N
73	20240318	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	-12	5	-2.19	94029964	174442	349.73	548	554	535	712	384	548	539.03	0.81	0	-4090	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	264	-6.96	1.41	12	0.35	-77.00	381.00	1770	20230419	-69.72	468	20231024	14.53	638	-15.99	20240105	534	0.37	20240312	1770	-69.72	20230419	468	14.53	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
74	20240318	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-6	5	-1.09	78282808	145107	290.92	548	554	536	712	384	548	539.48	0.81	0	-3195	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	266	-7.04	1.42	12	0.30	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	534	1.50	20240312	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
75	20240318	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-7	5	-1.28	72733779	134819	270.29	548	554	536	712	384	548	539.49	0.81	0	1515	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	266	-7.03	1.42	12	0.27	-77.00	381.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	534	1.31	20240312	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
76	20240318	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-8	5	-1.46	55502514	102807	206.11	548	554	536	712	384	548	539.87	0.81	0	2700	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	265	-7.01	1.42	12	0.21	-77.00	381.00	1770	20230419	-69.49	468	20231024	15.38	638	-15.36	20240105	534	1.12	20240312	1770	-69.49	20230419	468	15.38	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
77	20240318	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-9	5	-1.64	51126939	94686	189.83	548	554	536	712	384	548	539.96	0.81	0	3055	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	265	-7.00	1.41	12	0.19	-77.00	381.00	1770	20230419	-69.55	468	20231024	15.17	638	-15.52	20240105	534	0.94	20240312	1770	-69.55	20230419	468	15.17	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
78	20240318	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-6	5	-1.09	19301603	35591	71.35	548	554	540	712	384	548	542.32	0.81	0	3970	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	266	-7.04	1.42	12	0.07	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	534	1.50	20240312	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
79	20240318	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-4	5	-0.73	4904665	9008	18.06	548	554	541	712	384	548	544.48	0.81	0	3410	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	267	-7.06	1.43	12	0.02	-77.00	381.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	534	1.87	20240312	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
80	20240318	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	4	2	0.73	159220	290	0.58	548	554	548	712	384	548	549.03	0.81	0	-94	565	556	546	537	527	551	532	246	164	500	360	1	1	49160599	271	-7.17	1.45	12	0.00	-77.00	381.00	1770	20230419	-68.81	468	20231024	17.95	638	-13.48	20240105	534	3.37	20240312	1770	-68.81	20230419	468	17.95	20231024	0.00	N	054220	500	245 억		396059	N	N	0	N	00	N
81	20240315	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	4	2	0.74	27146424	49879	59.58	555	555	536	707	381	544	544.25	0.83	0	-11212	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	269	-7.12	1.44	12	0.10	-77.00	381.00	1770	20230419	-69.04	468	20231024	17.09	638	-14.11	20240105	534	2.62	20240312	1770	-69.04	20230419	468	17.09	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
82	20240315	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	4	2	0.74	26988661	49591	59.24	555	555	536	707	381	544	544.22	0.83	0	-11134	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	269	-7.12	1.44	12	0.10	-77.00	381.00	1770	20230419	-69.04	468	20231024	17.09	638	-14.11	20240105	534	2.62	20240312	1770	-69.04	20230419	468	17.09	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
83	20240315	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-3	5	-0.55	16412323	30158	36.03	555	555	536	707	381	544	544.21	0.83	0	-3833	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	266	-7.03	1.42	12	0.06	-77.00	381.00	1770	20230419	-69.44	468	20231024	15.60	638	-15.20	20240105	534	1.31	20240312	1770	-69.44	20230419	468	15.60	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
84	20240315	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-2	5	-0.37	15813187	29055	34.71	555	555	536	707	381	544	544.25	0.83	0	-2876	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	266	-7.04	1.42	12	0.06	-77.00	381.00	1770	20230419	-69.38	468	20231024	15.81	638	-15.05	20240105	534	1.50	20240312	1770	-69.38	20230419	468	15.81	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
85	20240315	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	0	3	0.00	9469929	17328	20.70	555	555	536	707	381	544	546.51	0.83	0	-6633	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	267	-7.06	1.43	12	0.04	-77.00	381.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	534	1.87	20240312	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
86	20240315	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	6	2	1.10	9146725	16737	19.99	555	555	536	707	381	544	546.50	0.83	0	-6615	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	270	-7.14	1.44	12	0.03	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	534	3.00	20240312	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
87	20240315	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	5	2	0.92	6933134	12705	15.18	555	555	536	707	381	544	545.70	0.83	0	-4414	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	270	-7.13	1.44	12	0.03	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	534	2.81	20240312	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
88	20240315	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	3	2	0.55	4432377	8106	9.68	555	555	544	707	381	544	546.80	0.83	0	-1258	553	548	545	540	537	547	539	246	163	500	350	1	1	49160599	269	-7.10	1.44	12	0.02	-77.00	381.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	534	2.43	20240312	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		407271	N	N	0	N	00	N
89	20240314	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-1	5	-0.18	45334474	82769	121.54	550	550	542	708	382	545	547.72	0.84	0	-7392	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	267	-7.06	1.43	12	0.17	-77.00	381.00	1770	20230419	-69.27	468	20231024	16.24	638	-14.73	20240105	534	1.87	20240312	1770	-69.27	20230419	468	16.24	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
90	20240314	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	4	2	0.73	44323957	80915	118.81	550	550	542	708	382	545	547.78	0.84	0	-7432	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	270	-7.13	1.44	12	0.16	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	534	2.81	20240312	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
91	20240314	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	2	2	0.37	42589557	77752	114.17	550	550	542	708	382	545	547.76	0.84	0	-6150	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	269	-7.10	1.44	12	0.16	-77.00	381.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	534	2.43	20240312	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
92	20240314	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	1	2	0.18	27686500	50488	74.13	550	550	543	708	382	545	548.38	0.84	0	-5715	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	268	-7.09	1.43	12	0.10	-77.00	381.00	1770	20230419	-69.15	468	20231024	16.67	638	-14.42	20240105	534	2.25	20240312	1770	-69.15	20230419	468	16.67	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
93	20240314	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	0	3	0.00	26125113	47623	69.93	550	550	544	708	382	545	548.58	0.84	0	-3333	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	268	-7.08	1.43	12	0.10	-77.00	381.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	534	2.06	20240312	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
94	20240314	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	5	2	0.92	23232267	42333	62.16	550	550	545	708	382	545	548.80	0.84	0	-194	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	270	-7.14	1.44	12	0.09	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	534	3.00	20240312	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
95	20240314	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	3	2	0.55	1953701	3564	5.23	550	550	545	708	382	545	548.18	0.84	0	-21	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	269	-7.12	1.44	12	0.01	-77.00	381.00	1770	20230419	-69.04	468	20231024	17.09	638	-14.11	20240105	534	2.62	20240312	1770	-69.04	20230419	468	17.09	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
96	20240314	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	5	2	0.92	349240	635	0.93	550	550	549	708	382	545	549.98	0.84	0	-14	565	554	549	538	533	552	536	246	163	500	350	1	1	49160599	270	-7.14	1.44	12	0.00	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	534	3.00	20240312	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		414663	N	N	0	N	00	N
97	20240313	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-15	5	-2.68	37423266	68098	50.35	555	560	544	728	392	560	549.55	0.84	0	-76	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	268	-7.08	1.43	12	0.14	-77.00	381.00	1770	20230419	-69.21	468	20231024	16.45	638	-14.58	20240105	534	2.06	20240312	1770	-69.21	20230419	468	16.45	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
98	20240313	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-10	5	-1.79	25992107	47334	35.00	555	559	544	728	392	560	549.11	0.84	0	4414	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	270	-7.14	1.44	12	0.10	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	534	3.00	20240312	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
99	20240313	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-8	5	-1.43	24211669	44102	32.61	555	559	544	728	392	560	548.99	0.84	0	4643	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	271	-7.17	1.45	12	0.09	-77.00	381.00	1770	20230419	-68.81	468	20231024	17.95	638	-13.48	20240105	534	3.37	20240312	1770	-68.81	20230419	468	17.95	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
100	20240313	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-8	5	-1.43	22290221	40603	30.02	555	559	544	728	392	560	548.97	0.84	0	6046	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	271	-7.17	1.45	12	0.08	-77.00	381.00	1770	20230419	-68.81	468	20231024	17.95	638	-13.48	20240105	534	3.37	20240312	1770	-68.81	20230419	468	17.95	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
101	20240313	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-7	5	-1.25	21809463	39730	29.38	555	559	544	728	392	560	548.93	0.84	0	6161	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	272	-7.18	1.45	12	0.08	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	534	3.56	20240312	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
102	20240313	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-4	5	-0.71	15032941	27424	20.28	555	559	544	728	392	560	548.15	0.84	0	7325	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	273	-7.22	1.46	12	0.06	-77.00	381.00	1770	20230419	-68.59	468	20231024	18.80	638	-12.85	20240105	534	4.12	20240312	1770	-68.59	20230419	468	18.80	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
103	20240313	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-6	5	-1.07	13784259	25171	18.61	555	559	544	728	392	560	547.61	0.84	0	7558	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	272	-7.19	1.45	12	0.05	-77.00	381.00	1770	20230419	-68.70	468	20231024	18.38	638	-13.17	20240105	534	3.75	20240312	1770	-68.70	20230419	468	18.38	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
104	20240313	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-10	5	-1.79	498284	900	0.67	555	558	549	728	392	560	553.43	0.84	0	-94	582	570	552	540	522	577	547	246	168	500	360	1	1	49160599	270	-7.14	1.44	12	0.00	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	534	3.00	20240312	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		414739	N	N	0	N	00	N
105	20240312	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	0	3	0.00	73036831	133959	96.44	552	564	534	728	392	560	545.22	0.90	0	-29811	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	275	-7.27	1.47	12	0.27	-77.00	381.00	1770	20230419	-68.36	468	20231024	19.66	638	-12.23	20240105	534	4.87	20240312	1770	-68.36	20230419	468	19.66	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
106	20240312	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-17	5	-3.04	58723622	107926	77.70	552	562	534	728	392	560	544.11	0.90	0	-22837	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	267	-7.05	1.43	12	0.22	-77.00	381.00	1770	20230419	-69.32	468	20231024	16.03	638	-14.89	20240105	534	1.69	20240312	1770	-69.32	20230419	468	16.03	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
107	20240312	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-17	5	-3.04	41850176	76694	55.21	552	562	534	728	392	560	545.68	0.90	0	-14292	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	267	-7.05	1.43	12	0.16	-77.00	381.00	1770	20230419	-69.32	468	20231024	16.03	638	-14.89	20240105	534	1.69	20240312	1770	-69.32	20230419	468	16.03	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
108	20240312	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-10	5	-1.79	14790027	26869	19.34	552	562	545	728	392	560	550.45	0.90	0	-12447	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	270	-7.14	1.44	12	0.05	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	542	1.48	20240311	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
109	20240312	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-7	5	-1.25	10050489	18263	13.15	552	562	545	728	392	560	550.32	0.90	0	-8015	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	272	-7.18	1.45	12	0.04	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	542	2.03	20240311	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
110	20240312	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-9	5	-1.61	8821635	16032	11.54	552	562	545	728	392	560	550.25	0.90	0	-6083	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	271	-7.16	1.45	12	0.03	-77.00	381.00	1770	20230419	-68.87	468	20231024	17.74	638	-13.64	20240105	542	1.66	20240311	1770	-68.87	20230419	468	17.74	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
111	20240312	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-4	5	-0.71	4503340	8199	5.90	552	562	545	728	392	560	549.25	0.90	0	-4613	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	273	-7.22	1.46	12	0.02	-77.00	381.00	1770	20230419	-68.59	468	20231024	18.80	638	-12.85	20240105	542	2.58	20240311	1770	-68.59	20230419	468	18.80	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
112	20240312	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-11	5	-1.96	914003	1660	1.20	552	556	549	728	392	560	550.60	0.90	0	-890	572	566	554	548	536	569	551	246	168	500	360	1	1	49160599	270	-7.13	1.44	12	0.00	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	542	1.29	20240311	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		443770	N	N	0	N	00	N
113	20240311	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	1	2	0.18	76168336	138904	170.39	559	560	542	726	392	559	548.35	0.90	0	3559	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	275	-7.27	1.47	12	0.28	-77.00	381.00	1770	20230419	-68.36	468	20231024	19.66	638	-12.23	20240105	542	3.32	20240311	1770	-68.36	20230419	468	19.66	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
114	20240311	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-12	5	-2.15	70222521	128256	157.33	559	559	542	726	392	559	547.52	0.90	0	5496	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	269	-7.10	1.44	12	0.26	-77.00	381.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	542	0.92	20240311	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
115	20240311	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-10	5	-1.79	47223450	86253	105.80	559	559	542	726	392	559	547.50	0.90	0	8019	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	270	-7.13	1.44	12	0.18	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	542	1.29	20240311	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
116	20240311	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-12	5	-2.15	42579312	77784	95.41	559	559	542	726	392	559	547.40	0.90	0	9387	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	269	-7.10	1.44	12	0.16	-77.00	381.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	542	0.92	20240311	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
117	20240311	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-10	5	-1.79	41526228	75858	93.05	559	559	542	726	392	559	547.42	0.90	0	10234	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	270	-7.13	1.44	12	0.15	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	542	1.29	20240311	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
118	20240311	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-10	5	-1.79	36956875	67490	82.79	559	559	542	726	392	559	547.59	0.90	0	10502	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	270	-7.13	1.44	12	0.14	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	542	1.29	20240311	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
119	20240311	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-12	5	-2.15	10490752	19090	23.42	559	559	542	726	392	559	549.54	0.90	0	-3384	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	269	-7.10	1.44	12	0.04	-77.00	381.00	1770	20230419	-69.10	468	20231024	16.88	638	-14.26	20240105	542	0.92	20240311	1770	-69.10	20230419	468	16.88	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
120	20240311	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-6	5	-1.07	4396685	7936	9.73	559	559	542	726	392	559	554.02	0.90	0	-60	569	564	555	550	541	566	552	246	167	500	360	1	1	49160599	272	-7.18	1.45	12	0.02	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	542	2.03	20240311	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		440216	N	N	0	N	00	N
121	20240308	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	6	2	1.08	45053134	81492	122.36	548	560	546	718	388	553	552.85	0.91	0	-8220	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	275	-7.26	1.47	12	0.17	-77.00	381.00	1770	20230419	-68.42	468	20231024	19.44	638	-12.38	20240105	545	2.57	20240307	1770	-68.42	20230419	468	19.44	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
122	20240308	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-3	5	-0.54	39229466	70963	106.55	548	560	546	718	388	553	552.82	0.91	0	-7922	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	270	-7.14	1.44	12	0.14	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	545	0.92	20240307	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
123	20240308	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-2	5	-0.36	31456021	56785	85.26	548	560	547	718	388	553	553.95	0.91	0	-7139	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	271	-7.16	1.45	12	0.12	-77.00	381.00	1770	20230419	-68.87	468	20231024	17.74	638	-13.64	20240105	545	1.10	20240307	1770	-68.87	20230419	468	17.74	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
124	20240308	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	0	3	0.00	24053278	43294	65.01	548	560	548	718	388	553	555.58	0.91	0	-7863	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	272	-7.18	1.45	12	0.09	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	545	1.47	20240307	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
125	20240308	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	1	2	0.18	20598749	37058	55.64	548	560	548	718	388	553	555.85	0.91	0	-7863	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	272	-7.19	1.45	12	0.08	-77.00	381.00	1770	20230419	-68.70	468	20231024	18.38	638	-13.17	20240105	545	1.65	20240307	1770	-68.70	20230419	468	18.38	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
126	20240308	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	5	2	0.90	14806002	26636	39.99	548	560	548	718	388	553	555.86	0.91	0	-7330	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	274	-7.25	1.46	12	0.05	-77.00	381.00	1770	20230419	-68.47	468	20231024	19.23	638	-12.54	20240105	545	2.39	20240307	1770	-68.47	20230419	468	19.23	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
127	20240308	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	2	2	0.36	8127612	14650	22.00	548	556	548	718	388	553	554.79	0.91	0	-3935	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	273	-7.21	1.46	12	0.03	-77.00	381.00	1770	20230419	-68.64	468	20231024	18.59	638	-13.01	20240105	545	1.83	20240307	1770	-68.64	20230419	468	18.59	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
128	20240308	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	0	3	0.00	158930	290	0.44	548	553	548	718	388	553	548.03	0.91	0	-40	558	555	550	547	542	557	549	246	165	500	360	1	1	49160599	272	-7.18	1.45	12	0.00	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	545	1.47	20240307	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		448436	N	N	0	N	00	N
129	20240307	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	4	2	0.73	36385734	66433	61.67	548	553	545	713	385	549	547.71	0.96	0	-21795	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	272	-7.18	1.45	12	0.14	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	545	1.47	20240307	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
130	20240307	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	1	2	0.18	31485801	57489	53.36	548	553	545	713	385	549	547.68	0.96	0	-18871	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	270	-7.14	1.44	12	0.12	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	545	0.92	20240307	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
131	20240307	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	1	2	0.18	30862341	56350	52.31	548	553	545	713	385	549	547.69	0.96	0	-18567	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	270	-7.14	1.44	12	0.11	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	545	0.92	20240307	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
132	20240307	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-1	5	-0.18	22748178	41544	38.56	548	553	545	713	385	549	547.57	0.96	0	-11349	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	269	-7.12	1.44	12	0.08	-77.00	381.00	1770	20230419	-69.04	468	20231024	17.09	638	-14.11	20240105	545	0.55	20240307	1770	-69.04	20230419	468	17.09	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
133	20240307	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	1	2	0.18	21691012	39616	36.77	548	553	545	713	385	549	547.53	0.96	0	-10269	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	270	-7.14	1.44	12	0.08	-77.00	381.00	1770	20230419	-68.93	468	20231024	17.52	638	-13.79	20240105	545	0.92	20240307	1770	-68.93	20230419	468	17.52	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
134	20240307	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	2	2	0.36	21058542	38464	35.70	548	553	545	713	385	549	547.49	0.96	0	-10006	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	271	-7.16	1.45	12	0.08	-77.00	381.00	1770	20230419	-68.87	468	20231024	17.74	638	-13.64	20240105	545	1.10	20240307	1770	-68.87	20230419	468	17.74	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
135	20240307	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	3	2	0.55	18919957	34576	32.10	548	553	545	713	385	549	547.20	0.96	0	-9346	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	271	-7.17	1.45	12	0.07	-77.00	381.00	1770	20230419	-68.81	468	20231024	17.95	638	-13.48	20240105	545	1.28	20240307	1770	-68.81	20230419	468	17.95	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
136	20240307	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	0	3	0.00	3620075	6605	6.13	548	549	545	713	385	549	548.08	0.96	0	-801	576	562	555	541	534	559	538	246	164	500	360	1	1	49160599	270	-7.13	1.44	12	0.01	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	545	0.73	20240307	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		470231	N	N	0	N	00	N
137	20240306	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-9	5	-1.61	59551998	107715	63.52	558	569	548	725	391	558	552.87	0.99	0	-17234	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	270	-7.13	1.44	12	0.22	-77.00	381.00	1770	20230419	-68.98	468	20231024	17.31	638	-13.95	20240105	548	0.18	20240306	1770	-68.98	20230419	468	17.31	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
138	20240306	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-5	5	-0.90	41229245	74316	43.82	558	569	549	725	391	558	554.78	0.99	0	-15774	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	272	-7.18	1.45	12	0.15	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	549	0.73	20240306	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
139	20240306	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-5	5	-0.90	39101692	70457	41.55	558	569	549	725	391	558	554.97	0.99	0	-15054	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	272	-7.18	1.45	12	0.14	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	549	0.73	20240306	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
140	20240306	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-5	5	-0.90	27323599	49093	28.95	558	569	552	725	391	558	556.57	0.99	0	-13649	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	272	-7.18	1.45	12	0.10	-77.00	381.00	1770	20230419	-68.76	468	20231024	18.16	638	-13.32	20240105	550	0.55	20240305	1770	-68.76	20230419	468	18.16	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
141	20240306	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-3	5	-0.54	21686465	38897	22.94	558	569	552	725	391	558	557.54	0.99	0	-6950	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	273	-7.21	1.46	12	0.08	-77.00	381.00	1770	20230419	-68.64	468	20231024	18.59	638	-13.01	20240105	550	0.91	20240305	1770	-68.64	20230419	468	18.59	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
142	20240306	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	5	2	0.90	13760184	24612	14.51	558	569	552	725	391	558	559.08	0.99	0	-5531	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	277	-7.31	1.48	12	0.05	-77.00	381.00	1770	20230419	-68.19	468	20231024	20.30	638	-11.76	20240105	550	2.36	20240305	1770	-68.19	20230419	468	20.30	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
143	20240306	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-1	5	-0.18	7559691	13555	7.99	558	564	552	725	391	558	557.70	0.99	0	-1416	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	274	-7.23	1.46	12	0.03	-77.00	381.00	1770	20230419	-68.53	468	20231024	19.02	638	-12.70	20240105	550	1.27	20240305	1770	-68.53	20230419	468	19.02	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
144	20240306	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	0	3	0.00	659556	1182	0.70	558	558	558	725	391	558	558.00	0.99	0	-172	574	566	558	550	542	562	546	246	167	500	360	1	1	49160599	274	-7.25	1.46	12	0.00	-77.00	381.00	1770	20230419	-68.47	468	20231024	19.23	638	-12.54	20240105	550	1.45	20240305	1770	-68.47	20230419	468	19.23	20231024	0.00	N	054220	500	245 억		487465	N	N	0	N	00	N
145	20240305	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-2	5	-0.36	94256000	169480	61.41	560	566	550	728	392	560	556.15	1.07	0	-39213	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	274	-7.25	1.46	12	0.34	-77.00	381.00	1770	20230419	-68.47	468	20231024	19.23	638	-12.54	20240105	550	1.45	20240305	1770	-68.47	20230419	468	19.23	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
146	20240305	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-3	5	-0.54	82806676	148964	53.98	560	566	550	728	392	560	555.88	1.07	0	-32682	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	274	-7.23	1.46	12	0.30	-77.00	381.00	1770	20230419	-68.53	468	20231024	19.02	638	-12.70	20240105	550	1.27	20240305	1770	-68.53	20230419	468	19.02	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
147	20240305	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-6	5	-1.07	79774474	143487	51.99	560	566	550	728	392	560	555.97	1.07	0	-32176	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	272	-7.19	1.45	12	0.29	-77.00	381.00	1770	20230419	-68.70	468	20231024	18.38	638	-13.17	20240105	550	0.73	20240305	1770	-68.70	20230419	468	18.38	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
148	20240305	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-3	5	-0.54	74964733	134819	48.85	560	566	550	728	392	560	556.04	1.07	0	-32629	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	274	-7.23	1.46	12	0.27	-77.00	381.00	1770	20230419	-68.53	468	20231024	19.02	638	-12.70	20240105	550	1.27	20240305	1770	-68.53	20230419	468	19.02	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
149	20240305	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-2	5	-0.36	50438954	91202	33.05	560	560	550	728	392	560	553.05	1.07	0	-9123	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	274	-7.25	1.46	12	0.19	-77.00	381.00	1770	20230419	-68.47	468	20231024	19.23	638	-12.54	20240105	550	1.45	20240305	1770	-68.47	20230419	468	19.23	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
150	20240305	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-5	5	-0.89	35920253	64928	23.53	560	560	550	728	392	560	553.23	1.07	0	-7688	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	273	-7.21	1.46	12	0.13	-77.00	381.00	1770	20230419	-68.64	468	20231024	18.59	638	-13.01	20240105	550	0.91	20240305	1770	-68.64	20230419	468	18.59	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
151	20240305	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	-1	5	-0.18	21729613	39203	14.20	560	560	550	728	392	560	554.28	1.07	0	-7174	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	275	-7.26	1.47	12	0.08	-77.00	381.00	1770	20230419	-68.42	468	20231024	19.44	638	-12.38	20240105	550	1.64	20240305	1770	-68.42	20230419	468	19.44	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
152	20240305	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-2	5	-0.36	3430078	6129	2.22	560	560	557	728	392	560	559.65	1.07	0	-4152	582	571	561	550	540	566	545	246	168	500	360	1	1	49160599	274	-7.25	1.46	12	0.01	-77.00	381.00	1770	20230419	-68.47	468	20231024	19.23	638	-12.54	20240105	551	1.27	20240304	1770	-68.47	20230419	468	19.23	20231024	0.00	N	054220	500	245 억		526576	N	N	0	N	00	N
153	20240304	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-12	5	-2.10	154596252	275782	271.61	570	572	551	743	401	572	560.57	1.14	0	-36496	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	275	-7.27	1.47	12	0.56	-77.00	381.00	1770	20230419	-68.36	468	20231024	19.66	638	-12.23	20240105	551	1.63	20240304	1770	-68.36	20230419	468	19.66	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
154	20240304	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-16	5	-2.80	133427044	238040	234.44	570	570	551	743	401	572	560.52	1.14	0	-35598	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	273	-7.22	1.46	12	0.48	-77.00	381.00	1770	20230419	-68.59	468	20231024	18.80	638	-12.85	20240105	551	0.91	20240304	1770	-68.59	20230419	468	18.80	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
155	20240304	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-18	5	-3.15	98129428	174412	171.78	570	570	554	743	401	572	562.63	1.14	0	-21655	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	272	-7.19	1.45	12	0.35	-77.00	381.00	1770	20230419	-68.70	468	20231024	18.38	638	-13.17	20240105	554	0.00	20240304	1770	-68.70	20230419	468	18.38	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
156	20240304	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	-10	5	-1.75	87870554	155993	153.63	570	570	558	743	401	572	563.30	1.14	0	-19481	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	276	-7.30	1.48	12	0.32	-77.00	381.00	1770	20230419	-68.25	468	20231024	20.09	638	-11.91	20240105	558	0.72	20240304	1770	-68.25	20230419	468	20.09	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
157	20240304	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-8	5	-1.40	42363378	74802	73.67	570	570	563	743	401	572	566.34	1.14	0	-9357	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	277	-7.32	1.48	12	0.15	-77.00	381.00	1770	20230419	-68.14	468	20231024	20.51	638	-11.60	20240105	558	1.08	20240117	1770	-68.14	20230419	468	20.51	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
158	20240304	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-4	5	-0.70	34056985	60085	59.18	570	570	565	743	401	572	566.81	1.14	0	-6776	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	279	-7.38	1.49	12	0.12	-77.00	381.00	1770	20230419	-67.91	468	20231024	21.37	638	-10.97	20240105	558	1.79	20240117	1770	-67.91	20230419	468	21.37	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
159	20240304	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-4	5	-0.70	9415604	16599	16.35	570	570	566	743	401	572	567.24	1.14	0	-2457	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	279	-7.38	1.49	12	0.03	-77.00	381.00	1770	20230419	-67.91	468	20231024	21.37	638	-10.97	20240105	558	1.79	20240117	1770	-67.91	20230419	468	21.37	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N
160	20240304	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-6	5	-1.05	4493870	7921	7.80	570	570	566	743	401	572	567.34	1.14	0	-501	583	577	572	566	561	580	569	246	171	500	370	1	1	49160599	278	-7.35	1.49	12	0.02	-77.00	381.00	1770	20230419	-68.02	468	20231024	20.94	638	-11.29	20240105	558	1.43	20240117	1770	-68.02	20230419	468	20.94	20231024	0.00	N	054220	500	245 억		562692	N	N	0	N	00	N