KissMeData/048430/price/prices-20240701.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	20240731	160525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7070	30	2	0.43	53268120	7586	76.01	7040	7070	6990	9150	4930	7040	7021.90	0.68	0	-75	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	814	4.72	0.61	12	0.07	1499.00	11641.00	11600	20240328	-39.05	6990	20240731	1.14	11600	-39.05	20240328	6990	1.14	20240731	11600	-39.05	20240328	6990	1.14	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
3	20240731	150527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7050	10	2	0.14	46968860	6694	67.07	7040	7070	6990	9150	4930	7040	7016.56	0.68	0	-159	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	812	4.70	0.61	12	0.06	1499.00	11641.00	11600	20240328	-39.22	6990	20240731	0.86	11600	-39.22	20240328	6990	0.86	20240731	11600	-39.22	20240328	6990	0.86	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
4	20240731	140530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	35025410	4992	50.02	7040	7070	6990	9150	4930	7040	7016.31	0.68	0	-315	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	811	4.70	0.60	12	0.04	1499.00	11641.00	11600	20240328	-39.31	6990	20240731	0.72	11600	-39.31	20240328	6990	0.72	20240731	11600	-39.31	20240328	6990	0.72	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
5	20240731	130528	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7030	-10	5	-0.14	22772670	3246	32.53	7040	7070	6990	9150	4930	7040	7015.61	0.68	0	-315	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	810	4.69	0.60	12	0.03	1499.00	11641.00	11600	20240328	-39.40	6990	20240731	0.57	11600	-39.40	20240328	6990	0.57	20240731	11600	-39.40	20240328	6990	0.57	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
6	20240731	120530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	16893700	2408	24.13	7040	7070	6990	9150	4930	7040	7015.66	0.68	0	-325	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	811	4.70	0.60	12	0.02	1499.00	11641.00	11600	20240328	-39.31	6990	20240731	0.72	11600	-39.31	20240328	6990	0.72	20240731	11600	-39.31	20240328	6990	0.72	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
7	20240731	110529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7000	-40	5	-0.57	14241750	2031	20.35	7040	7070	6990	9150	4930	7040	7012.19	0.68	0	-325	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	806	4.67	0.60	12	0.02	1499.00	11641.00	11600	20240328	-39.66	6990	20240731	0.14	11600	-39.66	20240328	6990	0.14	20240731	11600	-39.66	20240328	6990	0.14	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
8	20240731	100528	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7060	20	2	0.28	5996030	854	8.56	7040	7070	7000	9150	4930	7040	7021.11	0.68	0	-5	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	813	4.71	0.61	12	0.01	1499.00	11641.00	11600	20240328	-39.14	7000	20240731	0.86	11600	-39.14	20240328	7000	0.86	20240731	11600	-39.14	20240328	7000	0.86	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
9	20240731	090523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	1098060	156	1.56	7040	7040	7000	9150	4930	7040	7038.85	0.68	0	-5	7146	7092	7046	6992	6946	7070	6970	58	2110	500	4360	10	1	11520000	811	4.70	0.60	12	0.00	1499.00	11641.00	11600	20240328	-39.31	7000	20240731	0.57	11600	-39.31	20240328	7000	0.57	20240731	11600	-39.31	20240328	7000	0.57	20240731	2.49	N	048430	500	57 억		78116	N	N	0	N	00	N
10	20240730	160514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7040	-60	5	-0.85	67731050	9650	90.58	7100	7100	7000	9230	4970	7100	7018.76	0.70	0	-2315	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	811	4.70	0.60	12	0.08	1499.00	11641.00	11600	20240328	-39.31	7000	20240730	0.57	11600	-39.31	20240328	7000	0.57	20240730	11600	-39.31	20240328	7000	0.57	20240730	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
11	20240730	150523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7030	-70	5	-0.99	64820690	9236	86.69	7100	7100	7000	9230	4970	7100	7018.26	0.70	0	-2157	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	810	4.69	0.60	12	0.08	1499.00	11641.00	11600	20240328	-39.40	7000	20240730	0.43	11600	-39.40	20240328	7000	0.43	20240730	11600	-39.40	20240328	7000	0.43	20240730	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
12	20240730	140516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7000	-100	5	-1.41	62364890	8887	83.41	7100	7100	7000	9230	4970	7100	7017.54	0.70	0	-2062	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	806	4.67	0.60	12	0.08	1499.00	11641.00	11600	20240328	-39.66	7000	20240730	0.00	11600	-39.66	20240328	7000	0.00	20240730	11600	-39.66	20240328	7000	0.00	20240730	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
13	20240730	130521	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7010	-90	5	-1.27	31593640	4496	42.20	7100	7100	7010	9230	4970	7100	7027.06	0.70	0	-1429	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	808	4.68	0.60	12	0.04	1499.00	11641.00	11600	20240328	-39.57	7010	20240730	0.00	11600	-39.57	20240328	7010	0.00	20240730	11600	-39.57	20240328	7010	0.00	20240730	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
14	20240730	120517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7030	-70	5	-0.99	22739210	3233	30.35	7100	7100	7010	9230	4970	7100	7033.47	0.70	0	-1430	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	810	4.69	0.60	12	0.03	1499.00	11641.00	11600	20240328	-39.40	7010	20240730	0.29	11600	-39.40	20240328	7010	0.29	20240730	11600	-39.40	20240328	7010	0.29	20240730	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
15	20240730	110522	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7020	-80	5	-1.13	14708890	2089	19.61	7100	7100	7020	9230	4970	7100	7041.12	0.70	0	-591	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	809	4.68	0.60	12	0.02	1499.00	11641.00	11600	20240328	-39.48	7020	20240730	0.00	11600	-39.48	20240328	7020	0.00	20240730	11600	-39.48	20240328	7020	0.00	20240730	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
16	20240730	100522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	9759850	1385	13.00	7100	7100	7030	9230	4970	7100	7046.82	0.70	0	-590	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	813	4.71	0.61	12	0.01	1499.00	11641.00	11600	20240328	-39.14	7020	20240726	0.57	11600	-39.14	20240328	7020	0.57	20240726	11600	-39.14	20240328	7020	0.57	20240726	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
17	20240730	090524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	-10	5	-0.14	518280	73	0.69	7100	7100	7090	9230	4970	7100	7099.73	0.70	0	-12	7160	7130	7090	7060	7020	7145	7075	58	2130	500	4400	10	1	11520000	817	4.73	0.61	12	0.00	1499.00	11641.00	11600	20240328	-38.88	7020	20240726	1.00	11600	-38.88	20240328	7020	1.00	20240726	11600	-38.88	20240328	7020	1.00	20240726	2.50	N	048430	500	57 억		80431	N	N	0	N	00	N
18	20240729	160516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	20	2	0.28	74703620	10551	63.27	7050	7120	7050	9200	4960	7080	7080.22	0.70	0	-384	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	818	4.74	0.61	12	0.09	1499.00	11641.00	11600	20240328	-38.79	7020	20240726	1.14	11600	-38.79	20240328	7020	1.14	20240726	11600	-38.79	20240328	7020	1.14	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
19	20240729	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-20	5	-0.28	56441500	7975	47.83	7050	7120	7050	9200	4960	7080	7077.30	0.70	0	-382	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	813	4.71	0.61	12	0.07	1499.00	11641.00	11600	20240328	-39.14	7020	20240726	0.57	11600	-39.14	20240328	7020	0.57	20240726	11600	-39.14	20240328	7020	0.57	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
20	20240729	140524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	40	2	0.56	44243810	6253	37.50	7050	7120	7050	9200	4960	7080	7075.61	0.70	0	-489	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	820	4.75	0.61	12	0.05	1499.00	11641.00	11600	20240328	-38.62	7020	20240726	1.42	11600	-38.62	20240328	7020	1.42	20240726	11600	-38.62	20240328	7020	1.42	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
21	20240729	130525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	40	2	0.56	39351480	5563	33.36	7050	7120	7050	9200	4960	7080	7073.79	0.70	0	-489	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	820	4.75	0.61	12	0.05	1499.00	11641.00	11600	20240328	-38.62	7020	20240726	1.42	11600	-38.62	20240328	7020	1.42	20240726	11600	-38.62	20240328	7020	1.42	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
22	20240729	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	-10	5	-0.14	32253320	4563	27.36	7050	7100	7050	9200	4960	7080	7068.45	0.70	0	-489	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	814	4.72	0.61	12	0.04	1499.00	11641.00	11600	20240328	-39.05	7020	20240726	0.71	11600	-39.05	20240328	7020	0.71	20240726	11600	-39.05	20240328	7020	0.71	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
23	20240729	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	-30	5	-0.42	25986120	3679	22.06	7050	7100	7050	9200	4960	7080	7063.37	0.70	0	132	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	812	4.70	0.61	12	0.03	1499.00	11641.00	11600	20240328	-39.22	7020	20240726	0.43	11600	-39.22	20240328	7020	0.43	20240726	11600	-39.22	20240328	7020	0.43	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
24	20240729	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	10	2	0.14	6135240	868	5.21	7050	7100	7050	9200	4960	7080	7068.25	0.70	0	125	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	817	4.73	0.61	12	0.01	1499.00	11641.00	11600	20240328	-38.88	7020	20240726	1.00	11600	-38.88	20240328	7020	1.00	20240726	11600	-38.88	20240328	7020	1.00	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
25	20240729	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	0	3	0.00	803730	114	0.68	7050	7080	7050	9200	4960	7080	7050.26	0.70	0	-15	7173	7126	7073	7026	6973	7150	7050	58	2120	500	4380	10	1	11520000	816	4.72	0.61	12	0.00	1499.00	11641.00	11600	20240328	-38.97	7020	20240726	0.85	11600	-38.97	20240328	7020	0.85	20240726	11600	-38.97	20240328	7020	0.85	20240726	2.51	N	048430	500	57 억		80815	N	N	0	N	00	N
26	20240726	160507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7080	-20	5	-0.28	115340670	16327	72.28	7040	7120	7020	9230	4970	7100	7064.41	0.70	0	540	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	816	4.72	0.61	12	0.14	1499.00	11641.00	11600	20240328	-38.97	7020	20240726	0.85	11600	-38.97	20240328	7020	0.85	20240726	11600	-38.97	20240328	7020	0.85	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
27	20240726	150512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7070	-30	5	-0.42	99070840	14029	62.11	7040	7120	7020	9230	4970	7100	7061.86	0.70	0	1099	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	814	4.72	0.61	12	0.12	1499.00	11641.00	11600	20240328	-39.05	7020	20240726	0.71	11600	-39.05	20240328	7020	0.71	20240726	11600	-39.05	20240328	7020	0.71	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
28	20240726	140514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7080	-20	5	-0.28	90990710	12883	57.03	7040	7120	7030	9230	4970	7100	7062.85	0.70	0	1171	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	816	4.72	0.61	12	0.11	1499.00	11641.00	11600	20240328	-38.97	7030	20240726	0.71	11600	-38.97	20240328	7030	0.71	20240726	11600	-38.97	20240328	7030	0.71	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
29	20240726	130514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7070	-30	5	-0.42	78165730	11063	48.98	7040	7120	7040	9230	4970	7100	7065.51	0.70	0	1319	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	814	4.72	0.61	12	0.10	1499.00	11641.00	11600	20240328	-39.05	7040	20240726	0.43	11600	-39.05	20240328	7040	0.43	20240726	11600	-39.05	20240328	7040	0.43	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
30	20240726	120517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7080	-20	5	-0.28	60463570	8563	37.91	7040	7120	7040	9230	4970	7100	7061.03	0.70	0	1352	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	816	4.72	0.61	12	0.07	1499.00	11641.00	11600	20240328	-38.97	7040	20240726	0.57	11600	-38.97	20240328	7040	0.57	20240726	11600	-38.97	20240328	7040	0.57	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
31	20240726	110516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7070	-30	5	-0.42	44998080	6373	28.21	7040	7120	7040	9230	4970	7100	7060.74	0.70	0	1352	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	814	4.72	0.61	12	0.06	1499.00	11641.00	11600	20240328	-39.05	7040	20240726	0.43	11600	-39.05	20240328	7040	0.43	20240726	11600	-39.05	20240328	7040	0.43	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
32	20240726	100516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7080	-20	5	-0.28	42429850	6010	26.61	7040	7120	7040	9230	4970	7100	7059.88	0.70	0	1372	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	816	4.72	0.61	12	0.05	1499.00	11641.00	11600	20240328	-38.97	7040	20240726	0.57	11600	-38.97	20240328	7040	0.57	20240726	11600	-38.97	20240328	7040	0.57	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
33	20240726	090512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7090	-10	5	-0.14	19234290	2728	12.08	7040	7100	7040	9230	4970	7100	7050.69	0.70	0	416	7233	7166	7113	7046	6993	7140	7020	58	2130	500	4400	10	1	11520000	817	4.73	0.61	12	0.02	1499.00	11641.00	11600	20240328	-38.88	7040	20240726	0.71	11600	-38.88	20240328	7040	0.71	20240726	11600	-38.88	20240328	7040	0.71	20240726	2.54	N	048430	500	57 억		80275	N	N	0	N	00	N
34	20240725	160512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-80	5	-1.11	149085030	21028	134.54	7140	7180	7060	9330	5030	7180	7089.80	0.72	0	-2286	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	818	4.74	0.61	12	0.18	1499.00	11641.00	11600	20240328	-38.79	7060	20240725	0.57	11600	-38.79	20240328	7060	0.57	20240725	11600	-38.79	20240328	7060	0.57	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
35	20240725	150520	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7070	-110	5	-1.53	127593860	17994	115.12	7140	7180	7060	9330	5030	7180	7090.91	0.72	0	-1767	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	814	4.72	0.61	12	0.16	1499.00	11641.00	11600	20240328	-39.05	7060	20240725	0.14	11600	-39.05	20240328	7060	0.14	20240725	11600	-39.05	20240328	7060	0.14	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
36	20240725	140518	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7080	-100	5	-1.39	104853880	14782	94.57	7140	7180	7060	9330	5030	7180	7093.35	0.72	0	-1767	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	816	4.72	0.61	12	0.13	1499.00	11641.00	11600	20240328	-38.97	7060	20240725	0.28	11600	-38.97	20240328	7060	0.28	20240725	11600	-38.97	20240328	7060	0.28	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
37	20240725	130514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7090	-90	5	-1.25	101038610	14243	91.13	7140	7180	7060	9330	5030	7180	7093.91	0.72	0	-1752	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	817	4.73	0.61	12	0.12	1499.00	11641.00	11600	20240328	-38.88	7060	20240725	0.42	11600	-38.88	20240328	7060	0.42	20240725	11600	-38.88	20240328	7060	0.42	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
38	20240725	120516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-80	5	-1.11	90257950	12719	81.38	7140	7180	7060	9330	5030	7180	7096.31	0.72	0	-1804	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	818	4.74	0.61	12	0.11	1499.00	11641.00	11600	20240328	-38.79	7060	20240725	0.57	11600	-38.79	20240328	7060	0.57	20240725	11600	-38.79	20240328	7060	0.57	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
39	20240725	110513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-80	5	-1.11	79500850	11199	71.65	7140	7180	7060	9330	5030	7180	7098.92	0.72	0	-2054	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	818	4.74	0.61	12	0.10	1499.00	11641.00	11600	20240328	-38.79	7060	20240725	0.57	11600	-38.79	20240328	7060	0.57	20240725	11600	-38.79	20240328	7060	0.57	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
40	20240725	100513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7090	-90	5	-1.25	73223590	10313	65.98	7140	7180	7060	9330	5030	7180	7100.13	0.72	0	-1812	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	817	4.73	0.61	12	0.09	1499.00	11641.00	11600	20240328	-38.88	7060	20240725	0.42	11600	-38.88	20240328	7060	0.42	20240725	11600	-38.88	20240328	7060	0.42	20240725	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
41	20240725	090511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-60	5	-0.84	19150770	2685	17.18	7140	7140	7120	9330	5030	7180	7132.50	0.72	0	-611	7320	7250	7200	7130	7080	7225	7105	58	2150	500	4450	10	1	11520000	820	4.75	0.61	12	0.02	1499.00	11641.00	11600	20240328	-38.62	7070	20240722	0.71	11600	-38.62	20240328	7070	0.71	20240722	11600	-38.62	20240328	7070	0.71	20240722	2.58	N	048430	500	57 억		82561	N	N	0	N	00	N
42	20240724	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-70	5	-0.97	112475430	15625	47.26	7250	7270	7150	9420	5080	7250	7198.36	0.73	0	-2057	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	827	4.79	0.62	12	0.14	1499.00	11641.00	11600	20240328	-38.10	7070	20240722	1.56	11600	-38.10	20240328	7070	1.56	20240722	11600	-38.10	20240328	7070	1.56	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
43	20240724	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	-20	5	-0.28	107331500	14908	45.09	7250	7270	7150	9420	5080	7250	7199.52	0.73	0	-1900	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	833	4.82	0.62	12	0.13	1499.00	11641.00	11600	20240328	-37.67	7070	20240722	2.26	11600	-37.67	20240328	7070	2.26	20240722	11600	-37.67	20240328	7070	2.26	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
44	20240724	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-90	5	-1.24	88443950	12281	37.15	7250	7270	7160	9420	5080	7250	7201.61	0.73	0	-1027	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	825	4.78	0.62	12	0.11	1499.00	11641.00	11600	20240328	-38.28	7070	20240722	1.27	11600	-38.28	20240328	7070	1.27	20240722	11600	-38.28	20240328	7070	1.27	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
45	20240724	130516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	-80	5	-1.10	78691330	10920	33.03	7250	7270	7160	9420	5080	7250	7206.09	0.73	0	-57	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	826	4.78	0.62	12	0.09	1499.00	11641.00	11600	20240328	-38.19	7070	20240722	1.41	11600	-38.19	20240328	7070	1.41	20240722	11600	-38.19	20240328	7070	1.41	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
46	20240724	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-70	5	-0.97	75633470	10494	31.74	7250	7270	7160	9420	5080	7250	7207.22	0.73	0	100	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	827	4.79	0.62	12	0.09	1499.00	11641.00	11600	20240328	-38.10	7070	20240722	1.56	11600	-38.10	20240328	7070	1.56	20240722	11600	-38.10	20240328	7070	1.56	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
47	20240724	110515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-70	5	-0.97	68747740	9535	28.84	7250	7270	7160	9420	5080	7250	7209.96	0.73	0	100	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	827	4.79	0.62	12	0.08	1499.00	11641.00	11600	20240328	-38.10	7070	20240722	1.56	11600	-38.10	20240328	7070	1.56	20240722	11600	-38.10	20240328	7070	1.56	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
48	20240724	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	0	3	0.00	21764400	3007	9.10	7250	7270	7200	9420	5080	7250	7237.83	0.73	0	-577	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	835	4.84	0.62	12	0.03	1499.00	11641.00	11600	20240328	-37.50	7070	20240722	2.55	11600	-37.50	20240328	7070	2.55	20240722	11600	-37.50	20240328	7070	2.55	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
49	20240724	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	10	2	0.14	7334740	1012	3.06	7250	7270	7200	9420	5080	7250	7247.72	0.73	0	-285	7436	7342	7226	7132	7016	7390	7180	58	2170	500	4490	10	1	11520000	836	4.84	0.62	12	0.01	1499.00	11641.00	11600	20240328	-37.41	7070	20240722	2.69	11600	-37.41	20240328	7070	2.69	20240722	11600	-37.41	20240328	7070	2.69	20240722	2.57	N	048430	500	57 억		84583	N	N	0	N	00	N
50	20240723	160505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	100	2	1.40	237388260	32888	68.05	7150	7320	7110	9290	5010	7150	7217.82	0.70	0	4463	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	835	4.84	0.62	12	0.29	1499.00	11641.00	11600	20240328	-37.50	7070	20240722	2.55	11600	-37.50	20240328	7070	2.55	20240722	11600	-37.50	20240328	7070	2.55	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
51	20240723	150519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	30	2	0.42	218037140	30207	62.50	7150	7320	7110	9290	5010	7150	7218.12	0.70	0	4233	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	827	4.79	0.62	12	0.26	1499.00	11641.00	11600	20240328	-38.10	7070	20240722	1.56	11600	-38.10	20240328	7070	1.56	20240722	11600	-38.10	20240328	7070	1.56	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
52	20240723	140509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	120	2	1.68	165669610	22944	47.47	7150	7320	7110	9290	5010	7150	7220.64	0.70	0	-1671	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	838	4.85	0.62	12	0.20	1499.00	11641.00	11600	20240328	-37.33	7070	20240722	2.83	11600	-37.33	20240328	7070	2.83	20240722	11600	-37.33	20240328	7070	2.83	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
53	20240723	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	110	2	1.54	156439410	21671	44.84	7150	7320	7110	9290	5010	7150	7218.87	0.70	0	-1607	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	836	4.84	0.62	12	0.19	1499.00	11641.00	11600	20240328	-37.41	7070	20240722	2.69	11600	-37.41	20240328	7070	2.69	20240722	11600	-37.41	20240328	7070	2.69	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
54	20240723	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	0	3	0.00	42313260	5920	12.25	7150	7240	7110	9290	5010	7150	7147.51	0.70	0	35	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	824	4.77	0.61	12	0.05	1499.00	11641.00	11600	20240328	-38.36	7070	20240722	1.13	11600	-38.36	20240328	7070	1.13	20240722	11600	-38.36	20240328	7070	1.13	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
55	20240723	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	0	3	0.00	39931640	5586	11.56	7150	7240	7110	9290	5010	7150	7148.52	0.70	0	122	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	824	4.77	0.61	12	0.05	1499.00	11641.00	11600	20240328	-38.36	7070	20240722	1.13	11600	-38.36	20240328	7070	1.13	20240722	11600	-38.36	20240328	7070	1.13	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
56	20240723	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	-10	5	-0.14	29115850	4070	8.42	7150	7240	7130	9290	5010	7150	7153.78	0.70	0	396	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	823	4.76	0.61	12	0.04	1499.00	11641.00	11600	20240328	-38.45	7070	20240722	0.99	11600	-38.45	20240328	7070	0.99	20240722	11600	-38.45	20240328	7070	0.99	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
57	20240723	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	10	2	0.14	17080460	2391	4.95	7150	7160	7130	9290	5010	7150	7143.62	0.70	0	608	7310	7230	7150	7070	6990	7190	7030	58	2140	500	4430	10	1	11520000	825	4.78	0.62	12	0.02	1499.00	11641.00	11600	20240328	-38.28	7070	20240722	1.27	11600	-38.28	20240328	7070	1.27	20240722	11600	-38.28	20240328	7070	1.27	20240722	2.55	N	048430	500	57 억		80134	N	N	0	N	00	N
58	20240722	160505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7150	-90	5	-1.24	343431030	48216	170.27	7180	7230	7070	9410	5070	7240	7122.76	0.80	0	-12329	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	824	4.77	0.61	12	0.42	1499.00	11641.00	11600	20240328	-38.36	7070	20240722	1.13	11600	-38.36	20240328	7070	1.13	20240722	11600	-38.36	20240328	7070	1.13	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
59	20240722	150511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7130	-110	5	-1.52	328454820	46120	162.87	7180	7230	7070	9410	5070	7240	7121.74	0.80	0	-12220	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	821	4.76	0.61	12	0.40	1499.00	11641.00	11600	20240328	-38.53	7070	20240722	0.85	11600	-38.53	20240328	7070	0.85	20240722	11600	-38.53	20240328	7070	0.85	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
60	20240722	140511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7130	-110	5	-1.52	260146660	36499	128.89	7180	7230	7080	9410	5070	7240	7127.50	0.80	0	-12062	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	821	4.76	0.61	12	0.32	1499.00	11641.00	11600	20240328	-38.53	7080	20240722	0.71	11600	-38.53	20240328	7080	0.71	20240722	11600	-38.53	20240328	7080	0.71	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
61	20240722	130508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7130	-110	5	-1.52	219172870	30750	108.59	7180	7230	7080	9410	5070	7240	7127.57	0.80	0	-11359	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	821	4.76	0.61	12	0.27	1499.00	11641.00	11600	20240328	-38.53	7080	20240722	0.71	11600	-38.53	20240328	7080	0.71	20240722	11600	-38.53	20240328	7080	0.71	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
62	20240722	120509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-140	5	-1.93	216656140	30397	107.35	7180	7230	7080	9410	5070	7240	7127.55	0.80	0	-11240	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	818	4.74	0.61	12	0.26	1499.00	11641.00	11600	20240328	-38.79	7080	20240722	0.28	11600	-38.79	20240328	7080	0.28	20240722	11600	-38.79	20240328	7080	0.28	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
63	20240722	110507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-140	5	-1.93	202038000	28337	100.07	7180	7230	7080	9410	5070	7240	7129.83	0.80	0	-11042	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	818	4.74	0.61	12	0.25	1499.00	11641.00	11600	20240328	-38.79	7080	20240722	0.28	11600	-38.79	20240328	7080	0.28	20240722	11600	-38.79	20240328	7080	0.28	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
64	20240722	100509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-140	5	-1.93	159884910	22390	79.07	7180	7230	7090	9410	5070	7240	7140.91	0.80	0	-10586	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	818	4.74	0.61	12	0.19	1499.00	11641.00	11600	20240328	-38.79	7090	20240722	0.14	11600	-38.79	20240328	7090	0.14	20240722	11600	-38.79	20240328	7090	0.14	20240722	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
65	20240722	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-30	5	-0.41	13594750	1893	6.69	7180	7230	7180	9410	5070	7240	7181.59	0.80	0	192	7300	7270	7220	7190	7140	7280	7200	58	2170	500	4480	10	1	11520000	831	4.81	0.62	12	0.02	1499.00	11641.00	11600	20240328	-37.84	7170	20240719	0.56	11600	-37.84	20240328	7170	0.56	20240719	11600	-37.84	20240328	7170	0.56	20240719	2.43	N	048430	500	57 억		92463	N	N	0	N	00	N
66	20240719	160458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7240	-10	5	-0.14	195739530	27158	49.82	7240	7250	7170	9420	5080	7250	7207.25	0.86	0	-7022	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	834	4.83	0.62	12	0.24	1499.00	11641.00	12680	20230713	-42.90	7170	20240719	0.98	11600	-37.59	20240328	7170	0.98	20240719	11600	-37.59	20240328	7170	0.98	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
67	20240719	150501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7180	-70	5	-0.97	170926030	23716	43.51	7240	7250	7180	9420	5080	7250	7207.20	0.86	0	-6322	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	827	4.79	0.62	12	0.21	1499.00	11641.00	12680	20230713	-43.38	7180	20240719	0.00	11600	-38.10	20240328	7180	0.00	20240719	11600	-38.10	20240328	7180	0.00	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
68	20240719	140506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7210	-40	5	-0.55	151706560	21043	38.61	7240	7250	7190	9420	5080	7250	7209.36	0.86	0	-6292	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	831	4.81	0.62	12	0.18	1499.00	11641.00	12680	20230713	-43.14	7190	20240719	0.28	11600	-37.84	20240328	7190	0.28	20240719	11600	-37.84	20240328	7190	0.28	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
69	20240719	130457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7200	-50	5	-0.69	130724820	18128	33.26	7240	7250	7190	9420	5080	7250	7211.21	0.86	0	-5709	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	829	4.80	0.62	12	0.16	1499.00	11641.00	12680	20230713	-43.22	7190	20240719	0.14	11600	-37.93	20240328	7190	0.14	20240719	11600	-37.93	20240328	7190	0.14	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
70	20240719	120458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7200	-50	5	-0.69	116442050	16144	29.62	7240	7250	7190	9420	5080	7250	7212.71	0.86	0	-4550	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	829	4.80	0.62	12	0.14	1499.00	11641.00	12680	20230713	-43.22	7190	20240719	0.14	11600	-37.93	20240328	7190	0.14	20240719	11600	-37.93	20240328	7190	0.14	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
71	20240719	110500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7210	-40	5	-0.55	86308850	11964	21.95	7240	7250	7200	9420	5080	7250	7214.05	0.86	0	-2073	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	831	4.81	0.62	12	0.10	1499.00	11641.00	12680	20230713	-43.14	7200	20240719	0.14	11600	-37.84	20240328	7200	0.14	20240719	11600	-37.84	20240328	7200	0.14	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
72	20240719	100422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7240	-10	5	-0.14	69325170	9609	17.63	7240	7250	7200	9420	5080	7250	7214.61	0.86	0	-830	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	834	4.83	0.62	12	0.08	1499.00	11641.00	12680	20230713	-42.90	7200	20240719	0.56	11600	-37.59	20240328	7200	0.56	20240719	11600	-37.59	20240328	7200	0.56	20240719	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
73	20240719	090511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	0	3	0.00	557510	77	0.14	7240	7250	7240	9420	5080	7250	7240.39	0.86	0	-21	7403	7326	7273	7196	7143	7300	7170	58	2170	500	4490	10	1	11520000	835	4.84	0.62	12	0.00	1499.00	11641.00	12680	20230713	-42.82	7220	20240718	0.42	11600	-37.50	20240328	7220	0.42	20240718	11600	-37.50	20240328	7220	0.42	20240718	2.40	N	048430	500	57 억		99485	N	N	0	N	00	N
74	20240718	160451	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-140	5	-1.89	381924290	52617	262.13	7270	7350	7220	9600	5180	7390	7258.60	0.93	0	-8432	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	835	4.84	0.62	12	0.46	1499.00	11641.00	12680	20230713	-42.82	7220	20240718	0.42	11600	-37.50	20240328	7220	0.42	20240718	11600	-37.50	20240328	7220	0.42	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
75	20240718	150458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7270	-120	5	-1.62	351875580	48466	241.45	7270	7350	7220	9600	5180	7390	7260.26	0.93	0	-7990	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	838	4.85	0.62	12	0.42	1499.00	11641.00	12680	20230713	-42.67	7220	20240718	0.69	11600	-37.33	20240328	7220	0.69	20240718	11600	-37.33	20240328	7220	0.69	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
76	20240718	140454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7240	-150	5	-2.03	332678970	45811	228.22	7270	7350	7220	9600	5180	7390	7261.99	0.93	0	-7411	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	834	4.83	0.62	12	0.40	1499.00	11641.00	12680	20230713	-42.90	7220	20240718	0.28	11600	-37.59	20240328	7220	0.28	20240718	11600	-37.59	20240328	7220	0.28	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
77	20240718	130456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-140	5	-1.89	291066830	40059	199.57	7270	7350	7230	9600	5180	7390	7265.95	0.93	0	-4383	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	835	4.84	0.62	12	0.35	1499.00	11641.00	12680	20230713	-42.82	7230	20240718	0.28	11600	-37.50	20240328	7230	0.28	20240718	11600	-37.50	20240328	7230	0.28	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
78	20240718	120456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7300	-90	5	-1.22	137695100	18915	94.23	7270	7350	7250	9600	5180	7390	7279.68	0.93	0	-3015	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	841	4.87	0.63	12	0.16	1499.00	11641.00	12680	20230713	-42.43	7250	20240718	0.69	11600	-37.07	20240328	7250	0.69	20240718	11600	-37.07	20240328	7250	0.69	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
79	20240718	110458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7320	-70	5	-0.95	122251650	16798	83.68	7270	7350	7250	9600	5180	7390	7277.75	0.93	0	-2516	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	843	4.88	0.63	12	0.15	1499.00	11641.00	12680	20230713	-42.27	7250	20240718	0.97	11600	-36.90	20240328	7250	0.97	20240718	11600	-36.90	20240328	7250	0.97	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
80	20240718	100459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7320	-70	5	-0.95	116883940	16063	80.02	7270	7350	7250	9600	5180	7390	7276.59	0.93	0	-2271	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	843	4.88	0.63	12	0.14	1499.00	11641.00	12680	20230713	-42.27	7250	20240718	0.97	11600	-36.90	20240328	7250	0.97	20240718	11600	-36.90	20240328	7250	0.97	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
81	20240718	090500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7300	-90	5	-1.22	40547730	5575	27.77	7270	7350	7270	9600	5180	7390	7273.14	0.93	0	921	7536	7462	7396	7322	7256	7500	7360	58	2210	500	4580	10	1	11520000	841	4.87	0.63	12	0.05	1499.00	11641.00	12680	20230713	-42.43	7270	20240718	0.41	11600	-37.07	20240328	7270	0.41	20240718	11600	-37.07	20240328	7270	0.41	20240718	2.42	N	048430	500	57 억		107654	N	N	0	N	00	N
82	20240717	160519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-20	5	-0.27	147841280	20032	23.87	7370	7470	7330	9630	5190	7410	7380.25	0.94	0	-1109	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	851	4.93	0.63	12	0.17	1499.00	11641.00	12680	20230713	-41.72	7280	20240708	1.51	11600	-36.29	20240328	7280	1.51	20240708	11600	-36.29	20240328	7280	1.51	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
83	20240717	150522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-30	5	-0.40	127078980	17211	20.51	7370	7470	7330	9630	5190	7410	7383.59	0.94	0	-337	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	850	4.92	0.63	12	0.15	1499.00	11641.00	12680	20230713	-41.80	7280	20240708	1.37	11600	-36.38	20240328	7280	1.37	20240708	11600	-36.38	20240328	7280	1.37	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
84	20240717	140519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-30	5	-0.40	110443160	14950	17.81	7370	7470	7330	9630	5190	7410	7387.50	0.94	0	-18	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	850	4.92	0.63	12	0.13	1499.00	11641.00	12680	20230713	-41.80	7280	20240708	1.37	11600	-36.38	20240328	7280	1.37	20240708	11600	-36.38	20240328	7280	1.37	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
85	20240717	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	0	3	0.00	108674960	14711	17.53	7370	7470	7330	9630	5190	7410	7387.33	0.94	0	-18	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	854	4.94	0.64	12	0.13	1499.00	11641.00	12680	20230713	-41.56	7280	20240708	1.79	11600	-36.12	20240328	7280	1.79	20240708	11600	-36.12	20240328	7280	1.79	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
86	20240717	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-10	5	-0.13	100219810	13568	16.17	7370	7470	7330	9630	5190	7410	7386.48	0.94	0	62	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	852	4.94	0.64	12	0.12	1499.00	11641.00	12680	20230713	-41.64	7280	20240708	1.65	11600	-36.21	20240328	7280	1.65	20240708	11600	-36.21	20240328	7280	1.65	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
87	20240717	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	10	2	0.13	48084060	6490	7.73	7370	7470	7370	9630	5190	7410	7408.95	0.94	0	29	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	855	4.95	0.64	12	0.06	1499.00	11641.00	12680	20230713	-41.48	7280	20240708	1.92	11600	-36.03	20240328	7280	1.92	20240708	11600	-36.03	20240328	7280	1.92	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
88	20240717	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	20	2	0.27	23237230	3134	3.73	7370	7470	7370	9630	5190	7410	7414.56	0.94	0	220	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	856	4.96	0.64	12	0.03	1499.00	11641.00	12680	20230713	-41.40	7280	20240708	2.06	11600	-35.95	20240328	7280	2.06	20240708	11600	-35.95	20240328	7280	2.06	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
89	20240717	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	20	2	0.27	5125240	691	0.82	7370	7430	7370	9630	5190	7410	7417.13	0.94	0	76	7770	7590	7470	7290	7170	7680	7380	58	2220	500	4590	10	1	11520000	856	4.96	0.64	12	0.01	1499.00	11641.00	12680	20230713	-41.40	7280	20240708	2.06	11600	-35.95	20240328	7280	2.06	20240708	11600	-35.95	20240328	7280	2.06	20240708	2.38	N	048430	500	57 억		108749	N	N	0	N	00	N
90	20240716	160520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-40	5	-0.54	622289810	83466	331.67	7380	7650	7350	9680	5220	7450	7455.61	0.90	0	7129	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	854	4.94	0.64	12	0.72	1499.00	11641.00	12680	20230713	-41.56	7280	20240708	1.79	11600	-36.12	20240328	7280	1.79	20240708	11600	-36.12	20240328	7280	1.79	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
91	20240716	150524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-50	5	-0.67	572594830	76760	305.03	7380	7650	7350	9680	5220	7450	7459.55	0.90	0	6950	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	852	4.94	0.64	12	0.67	1499.00	11641.00	12680	20230713	-41.64	7280	20240708	1.65	11600	-36.21	20240328	7280	1.65	20240708	11600	-36.21	20240328	7280	1.65	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
92	20240716	140522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-30	5	-0.40	490702160	65677	260.99	7380	7650	7350	9680	5220	7450	7471.45	0.90	0	2197	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	855	4.95	0.64	12	0.57	1499.00	11641.00	12680	20230713	-41.48	7280	20240708	1.92	11600	-36.03	20240328	7280	1.92	20240708	11600	-36.03	20240328	7280	1.92	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
93	20240716	130523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-30	5	-0.40	440918900	58951	234.26	7380	7650	7350	9680	5220	7450	7479.41	0.90	0	2470	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	855	4.95	0.64	12	0.51	1499.00	11641.00	12680	20230713	-41.48	7280	20240708	1.92	11600	-36.03	20240328	7280	1.92	20240708	11600	-36.03	20240328	7280	1.92	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
94	20240716	120522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-50	5	-0.67	425785720	56902	226.12	7380	7650	7350	9680	5220	7450	7482.79	0.90	0	1486	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	852	4.94	0.64	12	0.49	1499.00	11641.00	12680	20230713	-41.64	7280	20240708	1.65	11600	-36.21	20240328	7280	1.65	20240708	11600	-36.21	20240328	7280	1.65	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
95	20240716	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-80	5	-1.07	78432830	10611	42.17	7380	7460	7350	9680	5220	7450	7391.65	0.90	0	768	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	849	4.92	0.63	12	0.09	1499.00	11641.00	12680	20230713	-41.88	7280	20240708	1.24	11600	-36.47	20240328	7280	1.24	20240708	11600	-36.47	20240328	7280	1.24	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
96	20240716	100522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-80	5	-1.07	59690040	8075	32.09	7380	7460	7350	9680	5220	7450	7391.96	0.90	0	958	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	849	4.92	0.63	12	0.07	1499.00	11641.00	12680	20230713	-41.88	7280	20240708	1.24	11600	-36.47	20240328	7280	1.24	20240708	11600	-36.47	20240328	7280	1.24	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
97	20240716	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-60	5	-0.81	7847670	1063	4.22	7380	7430	7380	9680	5220	7450	7382.57	0.90	0	5	7590	7520	7400	7330	7210	7555	7365	58	2230	500	4610	10	1	11520000	851	4.93	0.63	12	0.01	1499.00	11641.00	12680	20230713	-41.72	7280	20240708	1.51	11600	-36.29	20240328	7280	1.51	20240708	11600	-36.29	20240328	7280	1.51	20240708	2.75	N	048430	500	57 억		103730	N	N	0	N	00	N
98	20240715	160513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7450	80	2	1.09	185146570	25151	34.46	7330	7470	7280	9580	5160	7370	7361.39	0.82	0	8965	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	858	4.97	0.64	12	0.22	1499.00	11641.00	12680	20230713	-41.25	7280	20240715	2.34	11600	-35.78	20240328	7280	2.34	20240715	11600	-35.78	20240328	7280	2.34	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
99	20240715	150517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7380	10	2	0.14	166703370	22669	31.06	7330	7440	7280	9580	5160	7370	7353.80	0.82	0	6719	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	850	4.92	0.63	12	0.20	1499.00	11641.00	12680	20230713	-41.80	7280	20240715	1.37	11600	-36.38	20240328	7280	1.37	20240715	11600	-36.38	20240328	7280	1.37	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
100	20240715	140517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	40	2	0.54	158097900	21504	29.46	7330	7440	7280	9580	5160	7370	7352.02	0.82	0	5956	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	854	4.94	0.64	12	0.19	1499.00	11641.00	12680	20230713	-41.56	7280	20240715	1.79	11600	-36.12	20240328	7280	1.79	20240715	11600	-36.12	20240328	7280	1.79	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
101	20240715	130516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	40	2	0.54	154814570	21060	28.86	7330	7440	7280	9580	5160	7370	7351.12	0.82	0	5748	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	854	4.94	0.64	12	0.18	1499.00	11641.00	12680	20230713	-41.56	7280	20240715	1.79	11600	-36.12	20240328	7280	1.79	20240715	11600	-36.12	20240328	7280	1.79	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
102	20240715	120517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	30	2	0.41	151629190	20630	28.27	7330	7440	7280	9580	5160	7370	7349.94	0.82	0	5523	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	852	4.94	0.64	12	0.18	1499.00	11641.00	12680	20230713	-41.64	7280	20240715	1.65	11600	-36.21	20240328	7280	1.65	20240715	11600	-36.21	20240328	7280	1.65	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
103	20240715	110517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7380	10	2	0.14	142682820	19418	26.61	7330	7440	7280	9580	5160	7370	7347.97	0.82	0	4946	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	850	4.92	0.63	12	0.17	1499.00	11641.00	12680	20230713	-41.80	7280	20240715	1.37	11600	-36.38	20240328	7280	1.37	20240715	11600	-36.38	20240328	7280	1.37	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
104	20240715	100516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	20	2	0.27	108082240	14723	20.17	7330	7440	7280	9580	5160	7370	7341.05	0.82	0	2089	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	851	4.93	0.63	12	0.13	1499.00	11641.00	12680	20230713	-41.72	7280	20240715	1.51	11600	-36.29	20240328	7280	1.51	20240715	11600	-36.29	20240328	7280	1.51	20240715	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
105	20240715	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	70	2	0.95	27011600	3653	5.01	7330	7440	7330	9580	5160	7370	7394.36	0.82	0	792	7643	7506	7403	7266	7163	7455	7215	58	2210	500	4560	10	1	11520000	857	4.96	0.64	12	0.03	1499.00	11641.00	12680	20230713	-41.32	7280	20240708	2.20	11600	-35.86	20240328	7280	2.20	20240708	11600	-35.86	20240328	7280	2.20	20240708	2.75	N	048430	500	57 억		94793	N	N	0	N	00	N
106	20240712	160512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-130	5	-1.73	519446430	70420	222.22	7500	7540	7300	9750	5250	7500	7376.23	0.66	0	18948	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	849	4.92	0.63	12	0.61	1499.00	11641.00	12680	20230713	-41.88	7280	20240708	1.24	11600	-36.47	20240328	7280	1.24	20240708	12680	-41.88	20230713	7280	1.24	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
107	20240712	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-150	5	-2.00	498360900	67558	213.19	7500	7540	7300	9750	5250	7500	7376.60	0.66	0	18615	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	847	4.90	0.63	12	0.59	1499.00	11641.00	12680	20230713	-42.03	7280	20240708	0.96	11600	-36.64	20240328	7280	0.96	20240708	12680	-42.03	20230713	7280	0.96	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
108	20240712	140518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-170	5	-2.27	461832480	62590	197.51	7500	7540	7300	9750	5250	7500	7378.50	0.66	0	16399	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	844	4.89	0.63	12	0.54	1499.00	11641.00	12680	20230713	-42.19	7280	20240708	0.69	11600	-36.81	20240328	7280	0.69	20240708	12680	-42.19	20230713	7280	0.69	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
109	20240712	130514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-100	5	-1.33	265896040	35816	113.02	7500	7540	7350	9750	5250	7500	7423.73	0.66	0	4513	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	852	4.94	0.64	12	0.31	1499.00	11641.00	12680	20230713	-41.64	7280	20240708	1.65	11600	-36.21	20240328	7280	1.65	20240708	12680	-41.64	20230713	7280	1.65	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
110	20240712	120515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-50	5	-0.67	189199670	25419	80.21	7500	7540	7390	9750	5250	7500	7443.01	0.66	0	2977	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	858	4.97	0.64	12	0.22	1499.00	11641.00	12680	20230713	-41.25	7280	20240708	2.34	11600	-35.78	20240328	7280	2.34	20240708	12680	-41.25	20230713	7280	2.34	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
111	20240712	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-50	5	-0.67	132008910	17722	55.92	7500	7540	7400	9750	5250	7500	7448.58	0.66	0	3309	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	858	4.97	0.64	12	0.15	1499.00	11641.00	12680	20230713	-41.25	7280	20240708	2.34	11600	-35.78	20240328	7280	2.34	20240708	12680	-41.25	20230713	7280	2.34	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
112	20240712	100515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	0	3	0.00	34527030	4607	14.54	7500	7540	7440	9750	5250	7500	7494.35	0.66	0	231	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	864	5.00	0.64	12	0.04	1499.00	11641.00	12680	20230713	-40.85	7280	20240708	3.02	11600	-35.34	20240328	7280	3.02	20240708	12680	-40.85	20230713	7280	3.02	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
113	20240712	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	40	2	0.53	3813470	510	1.61	7500	7540	7440	9750	5250	7500	7471.88	0.66	0	-50	7680	7590	7510	7420	7340	7550	7380	58	2250	500	4650	10	1	11520000	869	5.03	0.65	12	0.00	1499.00	11641.00	12680	20230713	-40.54	7280	20240708	3.57	11600	-35.00	20240328	7280	3.57	20240708	12680	-40.54	20230713	7280	3.57	20240708	2.87	N	048430	500	57 억		76530	N	N	0	N	00	N
114	20240711	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	0	3	0.00	235136120	31212	45.90	7510	7600	7430	9750	5250	7500	7533.52	0.68	0	-1438	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	864	5.00	0.64	12	0.27	1499.00	11641.00	13450	20230705	-44.24	7280	20240708	3.02	11600	-35.34	20240328	7280	3.02	20240708	12680	-40.85	20230713	7280	3.02	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
115	20240711	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	50	2	0.67	212633150	28215	41.49	7510	7600	7430	9750	5250	7500	7536.17	0.68	0	-471	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	870	5.04	0.65	12	0.24	1499.00	11641.00	13450	20230705	-43.87	7280	20240708	3.71	11600	-34.91	20240328	7280	3.71	20240708	12680	-40.46	20230713	7280	3.71	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
116	20240711	140514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	70	2	0.93	209340680	27778	40.85	7510	7600	7430	9750	5250	7500	7536.20	0.68	0	-296	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	872	5.05	0.65	12	0.24	1499.00	11641.00	13450	20230705	-43.72	7280	20240708	3.98	11600	-34.74	20240328	7280	3.98	20240708	12680	-40.30	20230713	7280	3.98	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
117	20240711	130513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	70	2	0.93	196438620	26070	38.34	7510	7600	7430	9750	5250	7500	7535.04	0.68	0	592	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	872	5.05	0.65	12	0.23	1499.00	11641.00	13450	20230705	-43.72	7280	20240708	3.98	11600	-34.74	20240328	7280	3.98	20240708	12680	-40.30	20230713	7280	3.98	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
118	20240711	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	90	2	1.20	151419850	20114	29.58	7510	7590	7430	9750	5250	7500	7528.08	0.68	0	723	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	874	5.06	0.65	12	0.17	1499.00	11641.00	13450	20230705	-43.57	7280	20240708	4.26	11600	-34.57	20240328	7280	4.26	20240708	12680	-40.14	20230713	7280	4.26	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
119	20240711	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	10	2	0.13	91292840	12172	17.90	7510	7570	7430	9750	5250	7500	7500.23	0.68	0	1800	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	865	5.01	0.65	12	0.11	1499.00	11641.00	13450	20230705	-44.16	7280	20240708	3.16	11600	-35.26	20240328	7280	3.16	20240708	12680	-40.77	20230713	7280	3.16	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
120	20240711	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-40	5	-0.53	46580040	6231	9.16	7510	7550	7430	9750	5250	7500	7475.53	0.68	0	2063	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	859	4.98	0.64	12	0.05	1499.00	11641.00	13450	20230705	-44.54	7280	20240708	2.47	11600	-35.69	20240328	7280	2.47	20240708	12680	-41.17	20230713	7280	2.47	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
121	20240711	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-10	5	-0.13	5154090	686	1.01	7510	7550	7490	9750	5250	7500	7513.25	0.68	0	82	7813	7656	7503	7346	7193	7735	7425	58	2250	500	4650	10	1	11520000	863	5.00	0.64	12	0.01	1499.00	11641.00	13450	20230705	-44.31	7280	20240708	2.88	11600	-35.43	20240328	7280	2.88	20240708	12680	-40.93	20230713	7280	2.88	20240708	2.88	N	048430	500	57 억		77904	N	N	0	N	00	N
122	20240710	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	90	2	1.21	507674110	67656	265.96	7370	7660	7350	9630	5190	7410	7503.78	0.67	0	317	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	864	5.00	0.64	12	0.59	1499.00	11641.00	13450	20230705	-44.24	7280	20240708	3.02	11600	-35.34	20240328	7280	3.02	20240708	12680	-40.85	20230713	7280	3.02	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
123	20240710	150512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	110	2	1.48	473219860	63069	247.93	7370	7660	7350	9630	5190	7410	7503.21	0.67	0	-1121	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	866	5.02	0.65	12	0.55	1499.00	11641.00	13450	20230705	-44.09	7280	20240708	3.30	11600	-35.17	20240328	7280	3.30	20240708	12680	-40.69	20230713	7280	3.30	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
124	20240710	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	170	2	2.29	345306640	46174	181.52	7370	7660	7350	9630	5190	7410	7478.38	0.67	0	-2004	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	873	5.06	0.65	12	0.40	1499.00	11641.00	13450	20230705	-43.64	7280	20240708	4.12	11600	-34.66	20240328	7280	4.12	20240708	12680	-40.22	20230713	7280	4.12	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
125	20240710	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	30	2	0.40	169375900	22929	90.14	7370	7450	7350	9630	5190	7410	7386.97	0.67	0	2977	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	857	4.96	0.64	12	0.20	1499.00	11641.00	13450	20230705	-44.68	7280	20240708	2.20	11600	-35.86	20240328	7280	2.20	20240708	12680	-41.32	20230713	7280	2.20	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
126	20240710	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-10	5	-0.13	148011630	20048	78.81	7370	7430	7350	9630	5190	7410	7382.86	0.67	0	805	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	852	4.94	0.64	12	0.17	1499.00	11641.00	13450	20230705	-44.98	7280	20240708	1.65	11600	-36.21	20240328	7280	1.65	20240708	12680	-41.64	20230713	7280	1.65	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
127	20240710	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	0	3	0.00	129839730	17592	69.16	7370	7430	7350	9630	5190	7410	7380.61	0.67	0	472	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	854	4.94	0.64	12	0.15	1499.00	11641.00	13450	20230705	-44.91	7280	20240708	1.79	11600	-36.12	20240328	7280	1.79	20240708	12680	-41.56	20230713	7280	1.79	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
128	20240710	100507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-30	5	-0.40	116447590	15780	62.03	7370	7430	7350	9630	5190	7410	7379.44	0.67	0	450	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	850	4.92	0.63	12	0.14	1499.00	11641.00	13450	20230705	-45.13	7280	20240708	1.37	11600	-36.38	20240328	7280	1.37	20240708	12680	-41.80	20230713	7280	1.37	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
129	20240710	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-10	5	-0.13	11361260	1539	6.05	7370	7410	7370	9630	5190	7410	7382.24	0.67	0	450	7470	7440	7380	7350	7290	7455	7365	58	2220	500	4590	10	1	11520000	852	4.94	0.64	12	0.01	1499.00	11641.00	13450	20230705	-44.98	7280	20240708	1.65	11600	-36.21	20240328	7280	1.65	20240708	12680	-41.64	20230713	7280	1.65	20240708	2.92	N	048430	500	57 억		77465	N	N	0	N	00	N
130	20240709	160509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	70	2	0.95	187230700	25425	45.49	7340	7410	7320	9540	5140	7340	7364.06	0.66	0	1666	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	854	4.94	0.64	12	0.22	1499.00	11641.00	13450	20230705	-44.91	7280	20240708	1.79	11600	-36.12	20240328	7280	1.79	20240708	12680	-41.56	20230713	7280	1.79	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
131	20240709	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	20	2	0.27	160387270	21795	38.99	7340	7390	7320	9540	5140	7340	7358.92	0.66	0	-464	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	848	4.91	0.63	12	0.19	1499.00	11641.00	13450	20230705	-45.28	7280	20240708	1.10	11600	-36.55	20240328	7280	1.10	20240708	12680	-41.96	20230713	7280	1.10	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
132	20240709	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	0	3	0.00	157053820	21342	38.18	7340	7390	7320	9540	5140	7340	7358.93	0.66	0	-323	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	846	4.90	0.63	12	0.19	1499.00	11641.00	13450	20230705	-45.43	7280	20240708	0.82	11600	-36.72	20240328	7280	0.82	20240708	12680	-42.11	20230713	7280	0.82	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
133	20240709	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	10	2	0.14	141658180	19247	34.43	7340	7390	7320	9540	5140	7340	7360.03	0.66	0	-305	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	847	4.90	0.63	12	0.17	1499.00	11641.00	13450	20230705	-45.35	7280	20240708	0.96	11600	-36.64	20240328	7280	0.96	20240708	12680	-42.03	20230713	7280	0.96	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
134	20240709	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	20	2	0.27	105016350	14270	25.53	7340	7390	7320	9540	5140	7340	7359.27	0.66	0	-304	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	848	4.91	0.63	12	0.12	1499.00	11641.00	13450	20230705	-45.28	7280	20240708	1.10	11600	-36.55	20240328	7280	1.10	20240708	12680	-41.96	20230713	7280	1.10	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
135	20240709	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	30	2	0.41	97581040	13260	23.72	7340	7390	7320	9540	5140	7340	7359.08	0.66	0	-303	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	849	4.92	0.63	12	0.12	1499.00	11641.00	13450	20230705	-45.20	7280	20240708	1.24	11600	-36.47	20240328	7280	1.24	20240708	12680	-41.88	20230713	7280	1.24	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
136	20240709	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	30	2	0.41	49904890	6781	12.13	7340	7390	7320	9540	5140	7340	7359.58	0.66	0	-304	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	849	4.92	0.63	12	0.06	1499.00	11641.00	13450	20230705	-45.20	7280	20240708	1.24	11600	-36.47	20240328	7280	1.24	20240708	12680	-41.88	20230713	7280	1.24	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
137	20240709	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	40	2	0.54	6705700	914	1.64	7340	7380	7330	9540	5140	7340	7336.58	0.66	0	446	7460	7400	7340	7280	7220	7430	7310	58	2200	500	4550	10	1	11520000	850	4.92	0.63	12	0.01	1499.00	11641.00	13450	20230705	-45.13	7280	20240708	1.37	11600	-36.38	20240328	7280	1.37	20240708	12680	-41.80	20230713	7280	1.37	20240708	2.94	N	048430	500	57 억		75895	N	N	0	N	00	N
138	20240708	160506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	20	2	0.27	386300250	52647	69.18	7320	7400	7280	9510	5130	7320	7337.55	0.60	0	6892	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	846	4.90	0.63	12	0.46	1499.00	11641.00	13450	20230705	-45.43	7280	20240708	0.82	11600	-36.72	20240328	7280	0.82	20240708	12680	-42.11	20230713	7280	0.82	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
139	20240708	150508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7360	40	2	0.55	333020050	45374	59.62	7320	7400	7280	9510	5130	7320	7339.45	0.60	0	3536	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	848	4.91	0.63	12	0.39	1499.00	11641.00	13450	20230705	-45.28	7280	20240708	1.10	11600	-36.55	20240328	7280	1.10	20240708	12680	-41.96	20230713	7280	1.10	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
140	20240708	140510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7370	50	2	0.68	286643710	39042	51.30	7320	7400	7280	9510	5130	7320	7341.93	0.60	0	1805	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	849	4.92	0.63	12	0.34	1499.00	11641.00	13450	20230705	-45.20	7280	20240708	1.24	11600	-36.47	20240328	7280	1.24	20240708	12680	-41.88	20230713	7280	1.24	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
141	20240708	130506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	30	2	0.41	250459690	34106	44.82	7320	7400	7280	9510	5130	7320	7343.57	0.60	0	-90	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	847	4.90	0.63	12	0.30	1499.00	11641.00	13450	20230705	-45.35	7280	20240708	0.96	11600	-36.64	20240328	7280	0.96	20240708	12680	-42.03	20230713	7280	0.96	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
142	20240708	120508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	20	2	0.27	244496920	33293	43.75	7320	7400	7280	9510	5130	7320	7343.79	0.60	0	-383	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	846	4.90	0.63	12	0.29	1499.00	11641.00	13450	20230705	-45.43	7280	20240708	0.82	11600	-36.72	20240328	7280	0.82	20240708	12680	-42.11	20230713	7280	0.82	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
143	20240708	110506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	20	2	0.27	185363490	25227	33.15	7320	7400	7280	9510	5130	7320	7347.82	0.60	0	-4156	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	846	4.90	0.63	12	0.22	1499.00	11641.00	13450	20230705	-45.43	7280	20240708	0.82	11600	-36.72	20240328	7280	0.82	20240708	12680	-42.11	20230713	7280	0.82	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
144	20240708	100507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	30	2	0.41	172082940	23419	30.77	7320	7400	7280	9510	5130	7320	7348.01	0.60	0	-3984	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	847	4.90	0.63	12	0.20	1499.00	11641.00	13450	20230705	-45.35	7280	20240708	0.96	11600	-36.64	20240328	7280	0.96	20240708	12680	-42.03	20230713	7280	0.96	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
145	20240708	090506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7280	-40	5	-0.55	58645530	8039	10.56	7320	7320	7280	9510	5130	7320	7295.13	0.60	0	1009	7500	7410	7360	7270	7220	7385	7245	58	2190	500	4530	10	1	11520000	839	4.86	0.63	12	0.07	1499.00	11641.00	13450	20230705	-45.87	7280	20240708	0.00	11600	-37.24	20240328	7280	0.00	20240708	12680	-42.59	20230713	7280	0.00	20240708	3.03	N	048430	500	57 억		69025	N	N	0	N	00	N
146	20240705	160504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	-110	5	-1.48	557349630	75662	15.67	7360	7450	7310	9650	5210	7430	7366.32	0.60	0	-579	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	843	4.88	0.63	12	0.66	1499.00	11641.00	14000	20230629	-47.71	7290	20231024	0.41	11600	-36.90	20240328	7290	0.41	20240702	13450	-45.58	20230705	7290	0.41	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
147	20240705	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-100	5	-1.35	516837560	70131	14.52	7360	7450	7310	9650	5210	7430	7369.60	0.60	0	2008	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	844	4.89	0.63	12	0.61	1499.00	11641.00	14000	20230629	-47.64	7290	20231024	0.55	11600	-36.81	20240328	7290	0.55	20240702	13450	-45.50	20230705	7290	0.55	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
148	20240705	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-90	5	-1.21	465327180	63104	13.07	7360	7450	7330	9650	5210	7430	7373.97	0.60	0	2955	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	846	4.90	0.63	12	0.55	1499.00	11641.00	14000	20230629	-47.57	7290	20231024	0.69	11600	-36.72	20240328	7290	0.69	20240702	13450	-45.43	20230705	7290	0.69	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
149	20240705	130506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-30	5	-0.40	419337530	56843	11.77	7360	7450	7330	9650	5210	7430	7377.12	0.60	0	3074	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	852	4.94	0.64	12	0.49	1499.00	11641.00	14000	20230629	-47.14	7290	20231024	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
150	20240705	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-60	5	-0.81	354270380	47997	9.94	7360	7450	7330	9650	5210	7430	7381.09	0.60	0	5260	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	849	4.92	0.63	12	0.42	1499.00	11641.00	14000	20230629	-47.36	7290	20231024	1.10	11600	-36.47	20240328	7290	1.10	20240702	13450	-45.20	20230705	7290	1.10	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
151	20240705	110504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-30	5	-0.40	286778070	38849	8.05	7360	7450	7330	9650	5210	7430	7381.86	0.60	0	7495	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	852	4.94	0.64	12	0.34	1499.00	11641.00	14000	20230629	-47.14	7290	20231024	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
152	20240705	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-10	5	-0.13	224475680	30425	6.30	7360	7450	7330	9650	5210	7430	7378.00	0.60	0	7683	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	855	4.95	0.64	12	0.26	1499.00	11641.00	14000	20230629	-47.00	7290	20231024	1.78	11600	-36.03	20240328	7290	1.78	20240702	13450	-44.83	20230705	7290	1.78	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
153	20240705	090505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-80	5	-1.08	55987520	7613	1.58	7360	7400	7330	9650	5210	7430	7354.20	0.60	0	2133	8350	7890	7600	7140	6850	8120	7370	58	2220	500	4600	10	1	11520000	847	4.90	0.63	12	0.07	1499.00	11641.00	14000	20230629	-47.50	7290	20231024	0.82	11600	-36.64	20240328	7290	0.82	20240702	13450	-45.35	20230705	7290	0.82	20231024	3.06	N	048430	500	57 억		69536	N	N	0	N	00	N
154	20240704	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	70	2	0.95	3713262660	480574	1572.76	7330	8060	7310	9560	5160	7360	7728.14	0.78	0	-20597	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	856	4.96	0.64	12	4.17	1499.00	11641.00	14000	20230629	-46.93	7290	20231024	1.92	11600	-35.95	20240328	7290	1.92	20240702	13450	-44.76	20230705	7290	1.92	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
155	20240704	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	30	2	0.41	3473789700	448230	1466.91	7330	8060	7310	9560	5160	7360	7750.02	0.78	0	-25417	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	851	4.93	0.63	12	3.89	1499.00	11641.00	14000	20230629	-47.21	7290	20231024	1.37	11600	-36.29	20240328	7290	1.37	20240702	13450	-45.06	20230705	7290	1.37	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
156	20240704	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	10	2	0.14	136984560	18623	60.95	7330	7400	7310	9560	5160	7360	7355.67	0.78	0	-528	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	849	4.92	0.63	12	0.16	1499.00	11641.00	14000	20230629	-47.36	7290	20231024	1.10	11600	-36.47	20240328	7290	1.10	20240702	13450	-45.20	20230705	7290	1.10	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
157	20240704	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-10	5	-0.14	113811990	15471	50.63	7330	7400	7310	9560	5160	7360	7356.47	0.78	0	1194	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	847	4.90	0.63	12	0.13	1499.00	11641.00	14000	20230629	-47.50	7290	20231024	0.82	11600	-36.64	20240328	7290	0.82	20240702	13450	-45.35	20230705	7290	0.82	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
158	20240704	120504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-10	5	-0.14	89715670	12183	39.87	7330	7400	7330	9560	5160	7360	7364.00	0.78	0	1416	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	847	4.90	0.63	12	0.11	1499.00	11641.00	14000	20230629	-47.50	7290	20231024	0.82	11600	-36.64	20240328	7290	0.82	20240702	13450	-45.35	20230705	7290	0.82	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
159	20240704	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	0	3	0.00	66637520	9046	29.60	7330	7400	7330	9560	5160	7360	7366.52	0.78	0	1698	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	848	4.91	0.63	12	0.08	1499.00	11641.00	14000	20230629	-47.43	7290	20231024	0.96	11600	-36.55	20240328	7290	0.96	20240702	13450	-45.28	20230705	7290	0.96	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
160	20240704	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	10	2	0.14	54292970	7369	24.12	7330	7400	7330	9560	5160	7360	7367.75	0.78	0	1713	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	849	4.92	0.63	12	0.06	1499.00	11641.00	14000	20230629	-47.36	7290	20231024	1.10	11600	-36.47	20240328	7290	1.10	20240702	13450	-45.20	20230705	7290	1.10	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
161	20240704	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	40	2	0.54	8304430	1127	3.69	7330	7400	7330	9560	5160	7360	7368.62	0.78	0	277	7506	7432	7366	7292	7226	7400	7260	58	2200	500	4560	10	1	11520000	852	4.94	0.64	12	0.01	1499.00	11641.00	14000	20230629	-47.14	7290	20231024	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20231024	3.04	N	048430	500	57 억		90199	N	N	0	N	00	N
162	20240703	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-40	5	-0.54	214844200	29161	59.89	7400	7440	7300	9620	5180	7400	7367.70	0.79	0	-1255	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	848	4.91	0.63	12	0.25	1499.00	11641.00	14000	20230629	-47.43	7290	20231024	0.96	11600	-36.55	20240328	7290	0.96	20240702	13450	-45.28	20230705	7290	0.96	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
163	20240703	150503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-30	5	-0.41	179921130	24420	50.16	7400	7440	7300	9620	5180	7400	7367.78	0.79	0	-612	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	849	4.92	0.63	12	0.21	1499.00	11641.00	14000	20230629	-47.36	7290	20231024	1.10	11600	-36.47	20240328	7290	1.10	20240702	13450	-45.20	20230705	7290	1.10	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
164	20240703	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-40	5	-0.54	172267100	23382	48.02	7400	7440	7300	9620	5180	7400	7367.51	0.79	0	-372	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	848	4.91	0.63	12	0.20	1499.00	11641.00	14000	20230629	-47.43	7290	20231024	0.96	11600	-36.55	20240328	7290	0.96	20240702	13450	-45.28	20230705	7290	0.96	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
165	20240703	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	0	3	0.00	170723390	23173	47.59	7400	7440	7300	9620	5180	7400	7367.34	0.79	0	-296	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	852	4.94	0.64	12	0.20	1499.00	11641.00	14000	20230629	-47.14	7290	20231024	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
166	20240703	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	30	2	0.41	154573130	20996	43.12	7400	7440	7300	9620	5180	7400	7362.03	0.79	0	26	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	856	4.96	0.64	12	0.18	1499.00	11641.00	14000	20230629	-46.93	7290	20231024	1.92	11600	-35.95	20240328	7290	1.92	20240702	13450	-44.76	20230705	7290	1.92	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
167	20240703	110504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	0	3	0.00	102933480	14010	28.78	7400	7410	7300	9620	5180	7400	7347.14	0.79	0	-787	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	852	4.94	0.64	12	0.12	1499.00	11641.00	14000	20230629	-47.14	7290	20231024	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
168	20240703	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-70	5	-0.95	46670860	6359	13.06	7400	7400	7300	9620	5180	7400	7339.34	0.79	0	-732	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	844	4.89	0.63	12	0.06	1499.00	11641.00	14000	20230629	-47.64	7290	20231024	0.55	11600	-36.81	20240328	7290	0.55	20240702	13450	-45.50	20230705	7290	0.55	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
169	20240703	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-50	5	-0.68	8391540	1134	2.33	7400	7400	7350	9620	5180	7400	7399.95	0.79	0	-8	7606	7502	7396	7292	7186	7450	7240	58	2220	500	4580	10	1	11520000	847	4.90	0.63	12	0.01	1499.00	11641.00	14000	20230629	-47.50	7290	20231024	0.82	11600	-36.64	20240328	7290	0.82	20240702	13450	-45.35	20230705	7290	0.82	20231024	3.01	N	048430	500	57 억		91255	N	N	0	N	00	N
170	20240702	160501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	-120	5	-1.60	355617300	48198	149.94	7450	7500	7290	9770	5270	7520	7378.26	0.92	0	-15279	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	852	4.94	0.64	12	0.42	1499.00	11641.00	14000	20230629	-47.14	7290	20240702	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
171	20240702	150501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7360	-160	5	-2.13	334459290	45337	141.04	7450	7500	7290	9770	5270	7520	7377.18	0.92	0	-14063	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	848	4.91	0.63	12	0.39	1499.00	11641.00	14000	20230629	-47.43	7290	20240702	0.96	11600	-36.55	20240328	7290	0.96	20240702	13450	-45.28	20230705	7290	0.96	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
172	20240702	140502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7390	-130	5	-1.73	283026770	38357	119.33	7450	7500	7290	9770	5270	7520	7378.75	0.92	0	-14352	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	851	4.93	0.63	12	0.33	1499.00	11641.00	14000	20230629	-47.21	7290	20240702	1.37	11600	-36.29	20240328	7290	1.37	20240702	13450	-45.06	20230705	7290	1.37	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
173	20240702	130502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-170	5	-2.26	270360840	36639	113.98	7450	7500	7290	9770	5270	7520	7379.05	0.92	0	-13247	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	847	4.90	0.63	12	0.32	1499.00	11641.00	14000	20230629	-47.50	7290	20240702	0.82	11600	-36.64	20240328	7290	0.82	20240702	13450	-45.35	20230705	7290	0.82	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
174	20240702	120502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	-120	5	-1.60	219805520	29761	92.59	7450	7500	7290	9770	5270	7520	7385.69	0.92	0	-12002	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	852	4.94	0.64	12	0.26	1499.00	11641.00	14000	20230629	-47.14	7290	20240702	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
175	20240702	110501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-100	5	-1.33	208293120	28202	87.74	7450	7500	7290	9770	5270	7520	7385.76	0.92	0	-11763	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	855	4.95	0.64	12	0.24	1499.00	11641.00	14000	20230629	-47.00	7290	20240702	1.78	11600	-36.03	20240328	7290	1.78	20240702	13450	-44.83	20230705	7290	1.78	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
176	20240702	100502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7400	-120	5	-1.60	187751610	25426	79.10	7450	7500	7290	9770	5270	7520	7384.24	0.92	0	-11189	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	852	4.94	0.64	12	0.22	1499.00	11641.00	14000	20230629	-47.14	7290	20240702	1.51	11600	-36.21	20240328	7290	1.51	20240702	13450	-44.98	20230705	7290	1.51	20240702	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
177	20240702	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-30	5	-0.40	22782440	3058	9.51	7450	7500	7450	9770	5270	7520	7450.11	0.92	0	-143	7673	7596	7523	7446	7373	7560	7410	58	2250	500	4660	10	1	11520000	863	5.00	0.64	12	0.03	1499.00	11641.00	14000	20230629	-46.50	7290	20231024	2.74	11600	-35.43	20240328	7450	0.54	20240702	13450	-44.31	20230705	7290	2.74	20231024	2.99	N	048430	500	57 억		106271	N	N	0	N	00	N
178	20240701	160500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-40	5	-0.53	238053020	31806	114.60	7550	7600	7450	9820	5300	7560	7484.53	1.00	0	-8800	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	866	5.02	0.65	12	0.28	1499.00	11641.00	14000	20230629	-46.29	7290	20231024	3.16	11600	-35.17	20240328	7450	0.94	20240701	13450	-44.09	20230705	7290	3.16	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
179	20240701	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-90	5	-1.19	206481560	27576	99.36	7550	7600	7460	9820	5300	7560	7487.73	1.00	0	-8327	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	861	4.98	0.64	12	0.24	1499.00	11641.00	14000	20230629	-46.64	7290	20231024	2.47	11600	-35.60	20240328	7460	0.13	20240701	13450	-44.46	20230705	7290	2.47	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
180	20240701	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-60	5	-0.79	151721600	20250	72.97	7550	7600	7470	9820	5300	7560	7492.42	1.00	0	-5860	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	864	5.00	0.64	12	0.18	1499.00	11641.00	14000	20230629	-46.43	7290	20231024	2.88	11600	-35.34	20240328	7470	0.40	20240701	13450	-44.24	20230705	7290	2.88	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
181	20240701	130500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-80	5	-1.06	145699190	19446	70.07	7550	7600	7470	9820	5300	7560	7492.50	1.00	0	-5379	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	862	4.99	0.64	12	0.17	1499.00	11641.00	14000	20230629	-46.57	7290	20231024	2.61	11600	-35.52	20240328	7470	0.13	20240701	13450	-44.39	20230705	7290	2.61	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
182	20240701	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-60	5	-0.79	139999870	18685	67.33	7550	7600	7470	9820	5300	7560	7492.63	1.00	0	-5358	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	864	5.00	0.64	12	0.16	1499.00	11641.00	14000	20230629	-46.43	7290	20231024	2.88	11600	-35.34	20240328	7470	0.40	20240701	13450	-44.24	20230705	7290	2.88	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
183	20240701	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-80	5	-1.06	133178720	17774	64.04	7550	7600	7470	9820	5300	7560	7492.90	1.00	0	-5094	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	862	4.99	0.64	12	0.15	1499.00	11641.00	14000	20230629	-46.57	7290	20231024	2.61	11600	-35.52	20240328	7470	0.13	20240701	13450	-44.39	20230705	7290	2.61	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
184	20240701	100459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-60	5	-0.79	98088100	13094	47.18	7550	7600	7470	9820	5300	7560	7491.07	1.00	0	-4166	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	864	5.00	0.64	12	0.11	1499.00	11641.00	14000	20230629	-46.43	7290	20231024	2.88	11600	-35.34	20240328	7470	0.40	20240701	13450	-44.24	20230705	7290	2.88	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N
185	20240701	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	13073900	1738	6.26	7550	7600	7500	9820	5300	7560	7522.38	1.00	0	493	7800	7680	7590	7470	7380	7740	7530	58	2260	500	4680	10	1	11520000	871	5.04	0.65	12	0.02	1499.00	11641.00	14000	20230629	-46.00	7290	20231024	3.70	11600	-34.83	20240328	7490	0.93	20240419	13450	-43.79	20230705	7290	3.70	20231024	2.99	N	048430	500	57 억		115216	N	N	0	N	00	N