KissMeData/048430/price/prices-20240801.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	20240830	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	10	2	0.15	100266640	14931	131.43	6710	6760	6690	8740	4720	6730	6715.23	0.90	0	4369	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	776	4.50	0.58	12	0.13	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
3	20240830	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	10	2	0.15	92913220	13839	121.82	6710	6760	6690	8740	4720	6730	6713.75	0.90	0	4414	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	776	4.50	0.58	12	0.12	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
4	20240830	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	0	3	0.00	87815600	13082	115.16	6710	6760	6690	8740	4720	6730	6712.57	0.90	0	4263	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	775	4.49	0.58	12	0.11	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
5	20240830	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	10	2	0.15	82867840	12346	108.68	6710	6760	6690	8740	4720	6730	6711.97	0.90	0	4263	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	776	4.50	0.58	12	0.11	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
6	20240830	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	10	2	0.15	77243720	11507	101.29	6710	6760	6690	8740	4720	6730	6712.61	0.90	0	4263	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	776	4.50	0.58	12	0.10	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
7	20240830	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	10	2	0.15	40199440	5989	52.72	6710	6760	6690	8740	4720	6730	6711.91	0.90	0	1272	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	776	4.50	0.58	12	0.05	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
8	20240830	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	10	2	0.15	11199230	1666	14.67	6710	6760	6710	8740	4720	6730	6721.73	0.90	0	445	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	776	4.50	0.58	12	0.01	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
9	20240830	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-10	5	-0.15	4534990	675	5.94	6710	6730	6710	8740	4720	6730	6716.50	0.90	0	335	6830	6780	6740	6690	6650	6775	6685	58	2010	500	4170	10	1	11520000	774	4.48	0.58	12	0.01	1499.00	11641.00	11600	20240328	-42.07	6050	20240806	11.07	11600	-42.07	20240328	6050	11.07	20240806	11600	-42.07	20240328	6050	11.07	20240806	1.98	N	048430	500	57 억		104183	N	N	0	N	00	N
10	20240829	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-80	5	-1.17	75788660	11267	77.86	6730	6790	6700	8850	4770	6810	6726.60	0.92	0	-2282	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	775	4.49	0.58	12	0.10	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
11	20240829	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-80	5	-1.17	69837400	10380	71.73	6730	6790	6700	8850	4770	6810	6728.07	0.92	0	-2286	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	775	4.49	0.58	12	0.09	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
12	20240829	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-70	5	-1.03	61463500	9132	63.11	6730	6790	6700	8850	4770	6810	6730.56	0.92	0	-2280	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	776	4.50	0.58	12	0.08	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
13	20240829	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-70	5	-1.03	50900290	7556	52.21	6730	6790	6700	8850	4770	6810	6736.41	0.92	0	-2188	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	776	4.50	0.58	12	0.07	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
14	20240829	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-100	5	-1.47	32796370	4859	33.58	6730	6790	6710	8850	4770	6810	6749.61	0.92	0	-1061	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	773	4.48	0.58	12	0.04	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
15	20240829	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-20	5	-0.29	17389020	2570	17.76	6730	6790	6710	8850	4770	6810	6766.16	0.92	0	-1116	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	782	4.53	0.58	12	0.02	1499.00	11641.00	11600	20240328	-41.47	6050	20240806	12.23	11600	-41.47	20240328	6050	12.23	20240806	11600	-41.47	20240328	6050	12.23	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
16	20240829	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-30	5	-0.44	16606660	2454	16.96	6730	6790	6710	8850	4770	6810	6767.18	0.92	0	-1016	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	781	4.52	0.58	12	0.02	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
17	20240829	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-30	5	-0.44	2554580	380	2.63	6730	6790	6710	8850	4770	6810	6722.58	0.92	0	112	6896	6852	6786	6742	6676	6875	6765	58	2040	500	4220	10	1	11520000	781	4.52	0.58	12	0.00	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.04	N	048430	500	57 억		106354	N	N	0	N	00	N
18	20240828	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	20	2	0.29	95001480	14019	59.99	6760	6830	6720	8820	4760	6790	6776.62	0.93	0	-346	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	785	4.54	0.59	12	0.12	1499.00	11641.00	11600	20240328	-41.29	6050	20240806	12.56	11600	-41.29	20240328	6050	12.56	20240806	11600	-41.29	20240328	6050	12.56	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
19	20240828	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-10	5	-0.15	84021340	12404	53.08	6760	6830	6720	8820	4760	6790	6773.73	0.93	0	-1115	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	781	4.52	0.58	12	0.11	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
20	20240828	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-30	5	-0.44	78673540	11617	49.71	6760	6820	6720	8820	4760	6790	6772.28	0.93	0	-1578	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	779	4.51	0.58	12	0.10	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
21	20240828	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	20	2	0.29	68632850	10134	43.36	6760	6820	6720	8820	4760	6790	6772.53	0.93	0	-1576	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	785	4.54	0.59	12	0.09	1499.00	11641.00	11600	20240328	-41.29	6050	20240806	12.56	11600	-41.29	20240328	6050	12.56	20240806	11600	-41.29	20240328	6050	12.56	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
22	20240828	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-10	5	-0.15	54435820	8044	34.42	6760	6810	6720	8820	4760	6790	6767.26	0.93	0	-795	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	781	4.52	0.58	12	0.07	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
23	20240828	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-40	5	-0.59	53711220	7937	33.96	6760	6810	6720	8820	4760	6790	6767.19	0.93	0	-693	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	778	4.50	0.58	12	0.07	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
24	20240828	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-10	5	-0.15	17264800	2551	10.92	6760	6810	6720	8820	4760	6790	6767.86	0.93	0	-365	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	781	4.52	0.58	12	0.02	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
25	20240828	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-30	5	-0.44	736840	109	0.47	6760	6760	6760	8820	4760	6790	6760.00	0.93	0	80	6883	6836	6773	6726	6663	6805	6695	58	2030	500	4200	10	1	11520000	779	4.51	0.58	12	0.00	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	2.09	N	048430	500	57 억		106700	N	N	0	N	00	N
26	20240827	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-40	5	-0.59	156868430	23267	96.18	6820	6820	6710	8870	4790	6830	6742.00	0.88	0	5324	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	782	4.53	0.58	12	0.20	1499.00	11641.00	11600	20240328	-41.47	6050	20240806	12.23	11600	-41.47	20240328	6050	12.23	20240806	11600	-41.47	20240328	6050	12.23	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
27	20240827	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-50	5	-0.73	146779020	21781	90.04	6820	6820	6710	8870	4790	6830	6738.86	0.88	0	4980	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	781	4.52	0.58	12	0.19	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
28	20240827	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-30	5	-0.44	134124960	19910	82.31	6820	6820	6710	8870	4790	6830	6736.56	0.88	0	4166	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	783	4.54	0.58	12	0.17	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
29	20240827	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-50	5	-0.73	132774830	19711	81.48	6820	6820	6710	8870	4790	6830	6736.08	0.88	0	4188	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	781	4.52	0.58	12	0.17	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
30	20240827	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-90	5	-1.32	121765550	18078	74.73	6820	6820	6710	8870	4790	6830	6735.57	0.88	0	3328	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	776	4.50	0.58	12	0.16	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
31	20240827	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-70	5	-1.02	118794920	17638	72.91	6820	6820	6710	8870	4790	6830	6735.17	0.88	0	3281	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	779	4.51	0.58	12	0.15	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
32	20240827	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-100	5	-1.46	60568060	8970	37.08	6820	6820	6720	8870	4790	6830	6752.29	0.88	0	1172	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	775	4.49	0.58	12	0.08	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
33	20240827	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-70	5	-1.02	2828630	416	1.72	6820	6820	6760	8870	4790	6830	6799.59	0.88	0	42	7030	6930	6840	6740	6650	6885	6695	58	2040	500	4230	10	1	11520000	779	4.51	0.58	12	0.00	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	2.21	N	048430	500	57 억		101375	N	N	0	N	00	N
34	20240826	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-70	5	-1.01	161237640	23651	63.21	6860	6940	6750	8970	4830	6900	6817.36	0.87	0	1015	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	787	4.56	0.59	12	0.21	1499.00	11641.00	11600	20240328	-41.12	6050	20240806	12.89	11600	-41.12	20240328	6050	12.89	20240806	11600	-41.12	20240328	6050	12.89	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
35	20240826	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-90	5	-1.30	148500300	21778	58.20	6860	6940	6750	8970	4830	6900	6818.82	0.87	0	1334	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	785	4.54	0.59	12	0.19	1499.00	11641.00	11600	20240328	-41.29	6050	20240806	12.56	11600	-41.29	20240328	6050	12.56	20240806	11600	-41.29	20240328	6050	12.56	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
36	20240826	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-90	5	-1.30	143746020	21075	56.32	6860	6940	6760	8970	4830	6900	6820.69	0.87	0	1344	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	785	4.54	0.59	12	0.18	1499.00	11641.00	11600	20240328	-41.29	6050	20240806	12.56	11600	-41.29	20240328	6050	12.56	20240806	11600	-41.29	20240328	6050	12.56	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
37	20240826	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-80	5	-1.16	110155800	16111	43.06	6860	6940	6780	8970	4830	6900	6837.30	0.87	0	-681	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	786	4.55	0.59	12	0.14	1499.00	11641.00	11600	20240328	-41.21	6050	20240806	12.73	11600	-41.21	20240328	6050	12.73	20240806	11600	-41.21	20240328	6050	12.73	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
38	20240826	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-60	5	-0.87	103243530	15094	40.34	6860	6940	6780	8970	4830	6900	6840.04	0.87	0	-558	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	788	4.56	0.59	12	0.13	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
39	20240826	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-10	5	-0.14	58781900	8582	22.93	6860	6900	6790	8970	4830	6900	6849.44	0.87	0	-1161	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	794	4.60	0.59	12	0.07	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
40	20240826	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-50	5	-0.72	39096270	5712	15.26	6860	6900	6790	8970	4830	6900	6844.59	0.87	0	-218	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	789	4.57	0.59	12	0.05	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
41	20240826	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	0	3	0.00	5941680	863	2.31	6860	6900	6860	8970	4830	6900	6884.91	0.87	0	294	7080	6990	6880	6790	6680	6935	6735	58	2070	500	4270	10	1	11520000	795	4.60	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	2.24	N	048430	500	57 억		100196	N	N	0	N	00	N
42	20240823	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-80	5	-1.15	256742280	37397	177.30	6920	6970	6770	9070	4890	6980	6865.22	0.82	0	6007	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	795	4.60	0.59	12	0.32	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
43	20240823	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-70	5	-1.00	225603910	32874	155.86	6920	6970	6770	9070	4890	6980	6862.69	0.82	0	6185	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	796	4.61	0.59	12	0.29	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
44	20240823	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-100	5	-1.43	213422020	31103	147.46	6920	6970	6770	9070	4890	6980	6861.78	0.82	0	6337	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	793	4.59	0.59	12	0.27	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
45	20240823	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-60	5	-0.86	90109090	13054	61.89	6920	6970	6860	9070	4890	6980	6902.80	0.82	0	-357	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	797	4.62	0.59	12	0.11	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
46	20240823	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-50	5	-0.72	76194150	11039	52.34	6920	6970	6860	9070	4890	6980	6902.27	0.82	0	-596	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	798	4.62	0.60	12	0.10	1499.00	11641.00	11600	20240328	-40.26	6050	20240806	14.55	11600	-40.26	20240328	6050	14.55	20240806	11600	-40.26	20240328	6050	14.55	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
47	20240823	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-60	5	-0.86	18107460	2611	12.38	6920	6970	6910	9070	4890	6980	6935.07	0.82	0	-1085	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	797	4.62	0.59	12	0.02	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
48	20240823	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-20	5	-0.29	9893120	1425	6.76	6920	6970	6920	9070	4890	6980	6942.54	0.82	0	-571	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	802	4.64	0.60	12	0.01	1499.00	11641.00	11600	20240328	-40.00	6050	20240806	15.04	11600	-40.00	20240328	6050	15.04	20240806	11600	-40.00	20240328	6050	15.04	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
49	20240823	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-10	5	-0.14	561910	81	0.38	6920	6970	6920	9070	4890	6980	6937.16	0.82	0	-6	7193	7086	7003	6896	6813	7045	6855	58	2090	500	4320	10	1	11520000	803	4.65	0.60	12	0.00	1499.00	11641.00	11600	20240328	-39.91	6050	20240806	15.21	11600	-39.91	20240328	6050	15.21	20240806	11600	-39.91	20240328	6050	15.21	20240806	2.21	N	048430	500	57 억		94180	N	N	0	N	00	N
50	20240822	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-90	5	-1.27	144587090	20726	18.20	7110	7110	6920	9190	4950	7070	6976.12	0.82	0	-101	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	804	4.66	0.60	12	0.18	1499.00	11641.00	11600	20240328	-39.83	6050	20240806	15.37	11600	-39.83	20240328	6050	15.37	20240806	11600	-39.83	20240328	6050	15.37	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
51	20240822	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-90	5	-1.27	142508220	20428	17.94	7110	7110	6920	9190	4950	7070	6976.12	0.82	0	-75	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	804	4.66	0.60	12	0.18	1499.00	11641.00	11600	20240328	-39.83	6050	20240806	15.37	11600	-39.83	20240328	6050	15.37	20240806	11600	-39.83	20240328	6050	15.37	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
52	20240822	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-90	5	-1.27	124029590	17773	15.60	7110	7110	6920	9190	4950	7070	6978.54	0.82	0	98	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	804	4.66	0.60	12	0.15	1499.00	11641.00	11600	20240328	-39.83	6050	20240806	15.37	11600	-39.83	20240328	6050	15.37	20240806	11600	-39.83	20240328	6050	15.37	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
53	20240822	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-90	5	-1.27	122438300	17544	15.40	7110	7110	6920	9190	4950	7070	6978.93	0.82	0	127	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	804	4.66	0.60	12	0.15	1499.00	11641.00	11600	20240328	-39.83	6050	20240806	15.37	11600	-39.83	20240328	6050	15.37	20240806	11600	-39.83	20240328	6050	15.37	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
54	20240822	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-70	5	-0.99	105263510	15073	13.23	7110	7110	6920	9190	4950	7070	6983.58	0.82	0	736	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	806	4.67	0.60	12	0.13	1499.00	11641.00	11600	20240328	-39.66	6050	20240806	15.70	11600	-39.66	20240328	6050	15.70	20240806	11600	-39.66	20240328	6050	15.70	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
55	20240822	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-60	5	-0.85	76465270	10942	9.61	7110	7110	6920	9190	4950	7070	6988.24	0.82	0	892	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	808	4.68	0.60	12	0.09	1499.00	11641.00	11600	20240328	-39.57	6050	20240806	15.87	11600	-39.57	20240328	6050	15.87	20240806	11600	-39.57	20240328	6050	15.87	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
56	20240822	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-60	5	-0.85	65571230	9385	8.24	7110	7110	6920	9190	4950	7070	6986.81	0.82	0	1441	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	808	4.68	0.60	12	0.08	1499.00	11641.00	11600	20240328	-39.57	6050	20240806	15.87	11600	-39.57	20240328	6050	15.87	20240806	11600	-39.57	20240328	6050	15.87	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
57	20240822	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	0	3	0.00	5824540	822	0.72	7110	7110	7070	9190	4950	7070	7085.82	0.82	0	-149	7650	7360	7100	6810	6550	7505	6955	58	2120	500	4380	10	1	11520000	814	4.72	0.61	12	0.01	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.29	N	048430	500	57 억		94212	N	N	0	N	00	N
58	20240821	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	130	2	1.87	812981840	113427	225.80	6940	7390	6840	9020	4860	6940	7167.76	0.82	0	243	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	814	4.72	0.61	12	0.98	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
59	20240821	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	130	2	1.87	795904960	111006	220.98	6940	7390	6840	9020	4860	6940	7170.09	0.82	0	38	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	814	4.72	0.61	12	0.96	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
60	20240821	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	80	2	1.15	751351180	104657	208.34	6940	7390	6840	9020	4860	6940	7179.36	0.82	0	-1848	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	809	4.68	0.60	12	0.91	1499.00	11641.00	11600	20240328	-39.48	6050	20240806	16.03	11600	-39.48	20240328	6050	16.03	20240806	11600	-39.48	20240328	6050	16.03	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
61	20240821	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	140	2	2.02	717238730	99814	198.70	6940	7390	6840	9020	4860	6940	7185.95	0.82	0	-2418	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	816	4.72	0.61	12	0.87	1499.00	11641.00	11600	20240328	-38.97	6050	20240806	17.02	11600	-38.97	20240328	6050	17.02	20240806	11600	-38.97	20240328	6050	17.02	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
62	20240821	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	110	2	1.59	694386650	96579	192.26	6940	7390	6840	9020	4860	6940	7190.04	0.82	0	-2965	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	812	4.70	0.61	12	0.84	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
63	20240821	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	150	2	2.16	504609780	70143	139.64	6940	7390	6840	9020	4860	6940	7194.30	0.82	0	-7460	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	817	4.73	0.61	12	0.61	1499.00	11641.00	11600	20240328	-38.88	6050	20240806	17.19	11600	-38.88	20240328	6050	17.19	20240806	11600	-38.88	20240328	6050	17.19	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
64	20240821	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	10	2	0.14	18894470	2735	5.44	6940	6960	6840	9020	4860	6940	6907.46	0.82	0	336	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	801	4.64	0.60	12	0.02	1499.00	11641.00	11600	20240328	-40.09	6050	20240806	14.88	11600	-40.09	20240328	6050	14.88	20240806	11600	-40.09	20240328	6050	14.88	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
65	20240821	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-30	5	-0.43	3437840	498	0.99	6940	6940	6870	9020	4860	6940	6896.37	0.82	0	-41	7120	7030	6960	6870	6800	6995	6835	58	2080	500	4300	10	1	11520000	796	4.61	0.59	12	0.00	1499.00	11641.00	11600	20240328	-40.43	6050	20240806	14.21	11600	-40.43	20240328	6050	14.21	20240806	11600	-40.43	20240328	6050	14.21	20240806	2.30	N	048430	500	57 억		94199	N	N	0	N	00	N
66	20240820	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-30	5	-0.43	348241470	50098	165.88	6950	7050	6890	9060	4880	6970	6951.19	0.66	0	18609	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	799	4.63	0.60	12	0.43	1499.00	11641.00	11600	20240328	-40.17	6050	20240806	14.71	11600	-40.17	20240328	6050	14.71	20240806	11600	-40.17	20240328	6050	14.71	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
67	20240820	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	0	3	0.00	334352360	48099	159.26	6950	7050	6890	9060	4880	6970	6951.30	0.66	0	17887	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	803	4.65	0.60	12	0.42	1499.00	11641.00	11600	20240328	-39.91	6050	20240806	15.21	11600	-39.91	20240328	6050	15.21	20240806	11600	-39.91	20240328	6050	15.21	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
68	20240820	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	0	3	0.00	307371700	44221	146.42	6950	7050	6890	9060	4880	6970	6950.76	0.66	0	16532	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	803	4.65	0.60	12	0.38	1499.00	11641.00	11600	20240328	-39.91	6050	20240806	15.21	11600	-39.91	20240328	6050	15.21	20240806	11600	-39.91	20240328	6050	15.21	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
69	20240820	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-80	5	-1.15	281166080	40445	133.91	6950	7050	6890	9060	4880	6970	6951.77	0.66	0	14204	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	794	4.60	0.59	12	0.35	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
70	20240820	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-30	5	-0.43	218202310	31329	103.73	6950	7050	6910	9060	4880	6970	6964.85	0.66	0	13327	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	799	4.63	0.60	12	0.27	1499.00	11641.00	11600	20240328	-40.17	6050	20240806	14.71	11600	-40.17	20240328	6050	14.71	20240806	11600	-40.17	20240328	6050	14.71	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
71	20240820	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-10	5	-0.14	201872470	28971	95.92	6950	7050	6910	9060	4880	6970	6968.08	0.66	0	12908	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	802	4.64	0.60	12	0.25	1499.00	11641.00	11600	20240328	-40.00	6050	20240806	15.04	11600	-40.00	20240328	6050	15.04	20240806	11600	-40.00	20240328	6050	15.04	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
72	20240820	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	10	2	0.14	131430330	18843	62.39	6950	7050	6930	9060	4880	6970	6975.05	0.66	0	11900	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	804	4.66	0.60	12	0.16	1499.00	11641.00	11600	20240328	-39.83	6050	20240806	15.37	11600	-39.83	20240328	6050	15.37	20240806	11600	-39.83	20240328	6050	15.37	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
73	20240820	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-30	5	-0.43	15323680	2201	7.29	6950	6990	6940	9060	4880	6970	6961.77	0.66	0	1878	7170	7070	7000	6900	6830	7035	6865	58	2090	500	4320	10	1	11520000	799	4.63	0.60	12	0.02	1499.00	11641.00	11600	20240328	-40.17	6050	20240806	14.71	11600	-40.17	20240328	6050	14.71	20240806	11600	-40.17	20240328	6050	14.71	20240806	2.29	N	048430	500	57 억		75590	N	N	0	N	00	N
74	20240819	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-110	5	-1.55	201240020	28762	35.09	7060	7100	6930	9200	4960	7080	6996.75	0.67	0	-1717	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	803	4.65	0.60	12	0.25	1499.00	11641.00	11600	20240328	-39.91	6050	20240806	15.21	11600	-39.91	20240328	6050	15.21	20240806	11600	-39.91	20240328	6050	15.21	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
75	20240819	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-110	5	-1.55	187214090	26749	32.64	7060	7100	6930	9200	4960	7080	6998.92	0.67	0	-1161	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	803	4.65	0.60	12	0.23	1499.00	11641.00	11600	20240328	-39.91	6050	20240806	15.21	11600	-39.91	20240328	6050	15.21	20240806	11600	-39.91	20240328	6050	15.21	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
76	20240819	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-80	5	-1.13	151934730	21684	26.46	7060	7100	6960	9200	4960	7080	7006.77	0.67	0	145	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	806	4.67	0.60	12	0.19	1499.00	11641.00	11600	20240328	-39.66	6050	20240806	15.70	11600	-39.66	20240328	6050	15.70	20240806	11600	-39.66	20240328	6050	15.70	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
77	20240819	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-40	5	-0.56	122830460	17519	21.38	7060	7100	6960	9200	4960	7080	7011.27	0.67	0	243	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	811	4.70	0.60	12	0.15	1499.00	11641.00	11600	20240328	-39.31	6050	20240806	16.36	11600	-39.31	20240328	6050	16.36	20240806	11600	-39.31	20240328	6050	16.36	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
78	20240819	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-90	5	-1.27	104223780	14862	18.13	7060	7100	6960	9200	4960	7080	7012.77	0.67	0	85	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	805	4.66	0.60	12	0.13	1499.00	11641.00	11600	20240328	-39.74	6050	20240806	15.54	11600	-39.74	20240328	6050	15.54	20240806	11600	-39.74	20240328	6050	15.54	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
79	20240819	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-60	5	-0.85	96655610	13782	16.82	7060	7100	6960	9200	4960	7080	7013.18	0.67	0	224	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	809	4.68	0.60	12	0.12	1499.00	11641.00	11600	20240328	-39.48	6050	20240806	16.03	11600	-39.48	20240328	6050	16.03	20240806	11600	-39.48	20240328	6050	16.03	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
80	20240819	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-60	5	-0.85	73546980	10475	12.78	7060	7100	6970	9200	4960	7080	7021.19	0.67	0	281	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	809	4.68	0.60	12	0.09	1499.00	11641.00	11600	20240328	-39.48	6050	20240806	16.03	11600	-39.48	20240328	6050	16.03	20240806	11600	-39.48	20240328	6050	16.03	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
81	20240819	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-30	5	-0.42	3049980	432	0.53	7060	7100	7050	9200	4960	7080	7060.14	0.67	0	-69	7566	7322	7146	6902	6726	7290	6870	58	2120	500	4380	10	1	11520000	812	4.70	0.61	12	0.00	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.30	N	048430	500	57 억		77224	N	N	0	N	00	N
82	20240816	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	0	3	0.00	581791130	81928	145.68	7080	7390	6970	9200	4960	7080	7101.27	0.69	0	-3606	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	816	4.72	0.61	12	0.71	1499.00	11641.00	11600	20240328	-38.97	6050	20240806	17.02	11600	-38.97	20240328	6050	17.02	20240806	11600	-38.97	20240328	6050	17.02	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
83	20240816	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-30	5	-0.42	547894780	77131	137.15	7080	7390	6970	9200	4960	7080	7103.43	0.69	0	-4474	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	812	4.70	0.61	12	0.67	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
84	20240816	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-90	5	-1.27	494061490	69452	123.49	7080	7390	6970	9200	4960	7080	7113.71	0.69	0	-5954	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	805	4.66	0.60	12	0.60	1499.00	11641.00	11600	20240328	-39.74	6050	20240806	15.54	11600	-39.74	20240328	6050	15.54	20240806	11600	-39.74	20240328	6050	15.54	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
85	20240816	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-10	5	-0.14	454574630	63808	113.46	7080	7390	6970	9200	4960	7080	7124.10	0.69	0	-6187	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	814	4.72	0.61	12	0.55	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
86	20240816	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-50	5	-0.71	124181020	17661	31.40	7080	7130	6970	9200	4960	7080	7031.37	0.69	0	-3152	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	810	4.69	0.60	12	0.15	1499.00	11641.00	11600	20240328	-39.40	6050	20240806	16.20	11600	-39.40	20240328	6050	16.20	20240806	11600	-39.40	20240328	6050	16.20	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
87	20240816	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-50	5	-0.71	103663080	14725	26.18	7080	7130	6980	9200	4960	7080	7039.94	0.69	0	-3138	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	810	4.69	0.60	12	0.13	1499.00	11641.00	11600	20240328	-39.40	6050	20240806	16.20	11600	-39.40	20240328	6050	16.20	20240806	11600	-39.40	20240328	6050	16.20	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
88	20240816	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-40	5	-0.56	96940420	13767	24.48	7080	7130	6980	9200	4960	7080	7041.51	0.69	0	-3289	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	811	4.70	0.60	12	0.12	1499.00	11641.00	11600	20240328	-39.31	6050	20240806	16.36	11600	-39.31	20240328	6050	16.36	20240806	11600	-39.31	20240328	6050	16.36	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
89	20240816	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-10	5	-0.14	20727440	2926	5.20	7080	7120	7070	9200	4960	7080	7083.88	0.69	0	-376	7386	7232	7016	6862	6646	7125	6755	58	2120	500	4380	10	1	11520000	814	4.72	0.61	12	0.03	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.19	N	048430	500	57 억		79982	N	N	0	N	00	N
90	20240814	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-80	5	-1.12	395913780	56205	14.60	7160	7170	6800	9300	5020	7160	7044.10	0.55	0	16499	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	816	4.72	0.61	12	0.49	1499.00	11641.00	11600	20240328	-38.97	6050	20240806	17.02	11600	-38.97	20240328	6050	17.02	20240806	11600	-38.97	20240328	6050	17.02	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
91	20240814	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-120	5	-1.68	367554680	52179	13.56	7160	7170	6800	9300	5020	7160	7044.11	0.55	0	15290	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	811	4.70	0.60	12	0.45	1499.00	11641.00	11600	20240328	-39.31	6050	20240806	16.36	11600	-39.31	20240328	6050	16.36	20240806	11600	-39.31	20240328	6050	16.36	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
92	20240814	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-130	5	-1.82	326341310	46314	12.03	7160	7170	6800	9300	5020	7160	7046.28	0.55	0	12299	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	810	4.69	0.60	12	0.40	1499.00	11641.00	11600	20240328	-39.40	6050	20240806	16.20	11600	-39.40	20240328	6050	16.20	20240806	11600	-39.40	20240328	6050	16.20	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
93	20240814	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-50	5	-0.70	256385570	36348	9.44	7160	7170	6800	9300	5020	7160	7053.64	0.55	0	9505	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	819	4.74	0.61	12	0.32	1499.00	11641.00	11600	20240328	-38.71	6050	20240806	17.52	11600	-38.71	20240328	6050	17.52	20240806	11600	-38.71	20240328	6050	17.52	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
94	20240814	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-50	5	-0.70	227435570	32266	8.38	7160	7170	6800	9300	5020	7160	7048.77	0.55	0	8237	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	819	4.74	0.61	12	0.28	1499.00	11641.00	11600	20240328	-38.71	6050	20240806	17.52	11600	-38.71	20240328	6050	17.52	20240806	11600	-38.71	20240328	6050	17.52	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
95	20240814	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-90	5	-1.26	199663890	28357	7.37	7160	7170	6800	9300	5020	7160	7041.08	0.55	0	5863	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	814	4.72	0.61	12	0.25	1499.00	11641.00	11600	20240328	-39.05	6050	20240806	16.86	11600	-39.05	20240328	6050	16.86	20240806	11600	-39.05	20240328	6050	16.86	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
96	20240814	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-110	5	-1.54	155446630	22062	5.73	7160	7170	6800	9300	5020	7160	7045.90	0.55	0	3163	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	812	4.70	0.61	12	0.19	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
97	20240814	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-70	5	-0.98	59839180	8474	2.20	7160	7170	6800	9300	5020	7160	7061.50	0.55	0	1195	7953	7556	7253	6856	6553	7755	7055	58	2140	500	4430	10	1	11520000	817	4.73	0.61	12	0.07	1499.00	11641.00	11600	20240328	-38.88	6050	20240806	17.19	11600	-38.88	20240328	6050	17.19	20240806	11600	-38.88	20240328	6050	17.19	20240806	2.09	N	048430	500	57 억		63501	N	N	0	N	00	N
98	20240813	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	110	2	1.56	2811564510	384619	141.34	6960	7650	6950	9160	4940	7050	7310.39	0.50	0	6087	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	825	4.78	0.62	12	3.34	1499.00	11641.00	11600	20240328	-38.28	6050	20240806	18.35	11600	-38.28	20240328	6050	18.35	20240806	11600	-38.28	20240328	6050	18.35	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
99	20240813	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	50	2	0.71	2741922720	374788	137.73	6960	7650	6950	9160	4940	7050	7316.29	0.50	0	4942	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	818	4.74	0.61	12	3.25	1499.00	11641.00	11600	20240328	-38.79	6050	20240806	17.36	11600	-38.79	20240328	6050	17.36	20240806	11600	-38.79	20240328	6050	17.36	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
100	20240813	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	70	2	0.99	2664638250	363885	133.72	6960	7650	6950	9160	4940	7050	7323.12	0.50	0	5600	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	820	4.75	0.61	12	3.16	1499.00	11641.00	11600	20240328	-38.62	6050	20240806	17.69	11600	-38.62	20240328	6050	17.69	20240806	11600	-38.62	20240328	6050	17.69	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
101	20240813	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	160	2	2.27	2597300350	354472	130.26	6960	7650	6950	9160	4940	7050	7327.63	0.50	0	7630	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	831	4.81	0.62	12	3.08	1499.00	11641.00	11600	20240328	-37.84	6050	20240806	19.17	11600	-37.84	20240328	6050	19.17	20240806	11600	-37.84	20240328	6050	19.17	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
102	20240813	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	210	2	2.98	2462551140	335841	123.42	6960	7650	6950	9160	4940	7050	7332.91	0.50	0	5410	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	836	4.84	0.62	12	2.92	1499.00	11641.00	11600	20240328	-37.41	6050	20240806	20.00	11600	-37.41	20240328	6050	20.00	20240806	11600	-37.41	20240328	6050	20.00	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
103	20240813	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	150	2	2.13	2316165580	315581	115.97	6960	7650	6950	9160	4940	7050	7339.83	0.50	0	2786	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	829	4.80	0.62	12	2.74	1499.00	11641.00	11600	20240328	-37.93	6050	20240806	19.01	11600	-37.93	20240328	6050	19.01	20240806	11600	-37.93	20240328	6050	19.01	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
104	20240813	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	0	3	0.00	176734280	25174	9.25	6960	7130	6950	9160	4940	7050	7019.91	0.50	0	7671	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	812	4.70	0.61	12	0.22	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
105	20240813	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	0	3	0.00	51156510	7294	2.68	6960	7060	6960	9160	4940	7050	7010.82	0.50	0	3133	7750	7400	7010	6660	6270	7575	6835	58	2110	500	4370	10	1	11520000	812	4.70	0.61	12	0.06	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.10	N	048430	500	57 억		57473	N	N	0	N	00	N
106	20240812	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	360	2	5.38	1917234860	270902	2135.95	6620	7360	6620	8690	4690	6690	7077.23	0.65	0	-16755	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	812	4.70	0.61	12	2.35	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
107	20240812	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	370	2	5.53	1849819060	261339	2060.55	6620	7360	6620	8690	4690	6690	7078.24	0.65	0	-17432	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	813	4.71	0.61	12	2.27	1499.00	11641.00	11600	20240328	-39.14	6050	20240806	16.69	11600	-39.14	20240328	6050	16.69	20240806	11600	-39.14	20240328	6050	16.69	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
108	20240812	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	360	2	5.38	1665977490	235315	1855.36	6620	7360	6620	8690	4690	6690	7079.78	0.65	0	-20145	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	812	4.70	0.61	12	2.04	1499.00	11641.00	11600	20240328	-39.22	6050	20240806	16.53	11600	-39.22	20240328	6050	16.53	20240806	11600	-39.22	20240328	6050	16.53	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
109	20240812	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	350	2	5.23	1555388620	219669	1732.00	6620	7360	6620	8690	4690	6690	7080.60	0.65	0	-22934	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	811	4.70	0.60	12	1.91	1499.00	11641.00	11600	20240328	-39.31	6050	20240806	16.36	11600	-39.31	20240328	6050	16.36	20240806	11600	-39.31	20240328	6050	16.36	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
110	20240812	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	430	2	6.43	1210283380	170575	1344.91	6620	7360	6620	8690	4690	6690	7095.32	0.65	0	-24946	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	820	4.75	0.61	12	1.48	1499.00	11641.00	11600	20240328	-38.62	6050	20240806	17.69	11600	-38.62	20240328	6050	17.69	20240806	11600	-38.62	20240328	6050	17.69	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
111	20240812	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	20	2	0.30	39462940	5922	46.69	6620	6720	6620	8690	4690	6690	6663.79	0.65	0	315	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	773	4.48	0.58	12	0.05	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
112	20240812	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-10	5	-0.15	28393300	4269	33.66	6620	6700	6620	8690	4690	6690	6651.04	0.65	0	525	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	770	4.46	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
113	20240812	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	0	3	0.00	12677460	1915	15.10	6620	6690	6620	8690	4690	6690	6620.08	0.65	0	-316	6816	6752	6636	6572	6456	6785	6605	58	2000	500	4140	10	1	11520000	771	4.46	0.57	12	0.02	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	2.14	N	048430	500	57 억		74802	N	N	0	N	00	N
114	20240809	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	160	2	2.45	82830540	12484	73.79	6520	6700	6520	8480	4580	6530	6634.99	0.62	0	3496	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	771	4.46	0.57	12	0.11	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
115	20240809	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	110	2	1.68	76292940	11506	68.01	6520	6700	6520	8480	4580	6530	6630.77	0.62	0	3489	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	765	4.43	0.57	12	0.10	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
116	20240809	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	140	2	2.14	60360760	9115	53.87	6520	6700	6520	8480	4580	6530	6622.21	0.62	0	4543	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	768	4.45	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
117	20240809	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	140	2	2.14	53369350	8069	47.69	6520	6700	6520	8480	4580	6530	6614.19	0.62	0	4364	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	768	4.45	0.57	12	0.07	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
118	20240809	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	140	2	2.14	49244250	7451	44.04	6520	6670	6520	8480	4580	6530	6609.15	0.62	0	3963	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	768	4.45	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
119	20240809	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	100	2	1.53	42702570	6469	38.24	6520	6660	6520	8480	4580	6530	6601.19	0.62	0	3212	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	764	4.42	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
120	20240809	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	100	2	1.53	37568520	5694	33.65	6520	6660	6520	8480	4580	6530	6598.00	0.62	0	3042	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	764	4.42	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
121	20240809	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	60	2	0.92	8189130	1254	7.41	6520	6600	6520	8480	4580	6530	6530.41	0.62	0	-67	6803	6666	6513	6376	6223	6735	6445	58	1950	500	4040	10	1	11520000	759	4.40	0.57	12	0.01	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	2.34	N	048430	500	57 억		71177	N	N	0	N	00	N
122	20240808	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-60	5	-0.91	109359680	16832	88.49	6360	6650	6360	8560	4620	6590	6497.12	0.60	0	2547	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	752	4.36	0.56	12	0.15	1499.00	11641.00	11600	20240328	-43.71	6050	20240806	7.93	11600	-43.71	20240328	6050	7.93	20240806	11600	-43.71	20240328	6050	7.93	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
123	20240808	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-70	5	-1.06	99724340	15356	80.73	6360	6650	6360	8560	4620	6590	6494.16	0.60	0	2750	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	751	4.35	0.56	12	0.13	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
124	20240808	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-70	5	-1.06	72226960	11127	58.50	6360	6650	6360	8560	4620	6590	6491.14	0.60	0	1998	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	751	4.35	0.56	12	0.10	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
125	20240808	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-30	5	-0.46	69153680	10658	56.03	6360	6650	6360	8560	4620	6590	6488.43	0.60	0	2134	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	756	4.38	0.56	12	0.09	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
126	20240808	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-80	5	-1.21	56352400	8702	45.75	6360	6650	6360	8560	4620	6590	6475.80	0.60	0	1023	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	750	4.34	0.56	12	0.08	1499.00	11641.00	11600	20240328	-43.88	6050	20240806	7.60	11600	-43.88	20240328	6050	7.60	20240806	11600	-43.88	20240328	6050	7.60	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
127	20240808	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-130	5	-1.97	47212830	7294	38.35	6360	6650	6360	8560	4620	6590	6472.83	0.60	0	397	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	744	4.31	0.55	12	0.06	1499.00	11641.00	11600	20240328	-44.31	6050	20240806	6.78	11600	-44.31	20240328	6050	6.78	20240806	11600	-44.31	20240328	6050	6.78	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
128	20240808	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-150	5	-2.28	25978950	4036	21.22	6360	6520	6360	8560	4620	6590	6436.81	0.60	0	295	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	742	4.30	0.55	12	0.04	1499.00	11641.00	11600	20240328	-44.48	6050	20240806	6.45	11600	-44.48	20240328	6050	6.45	20240806	11600	-44.48	20240328	6050	6.45	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
129	20240808	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	-120	5	-1.82	5826670	912	4.79	6360	6470	6360	8560	4620	6590	6388.89	0.60	0	45	6750	6670	6540	6460	6330	6710	6500	58	1970	500	4080	10	1	11520000	745	4.32	0.56	12	0.01	1499.00	11641.00	11600	20240328	-44.22	6050	20240806	6.94	11600	-44.22	20240328	6050	6.94	20240806	11600	-44.22	20240328	6050	6.94	20240806	2.49	N	048430	500	57 억		68730	N	N	0	N	00	N
130	20240807	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	90	2	1.38	124700360	18997	25.49	6410	6620	6410	8450	4550	6500	6564.16	0.56	0	4057	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	759	4.40	0.57	12	0.16	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
131	20240807	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	110	2	1.69	121795430	18556	24.90	6410	6620	6410	8450	4550	6500	6563.67	0.56	0	4241	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	761	4.41	0.57	12	0.16	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
132	20240807	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	100	2	1.54	102594840	15649	21.00	6410	6620	6410	8450	4550	6500	6556.00	0.56	0	4963	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	760	4.40	0.57	12	0.14	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
133	20240807	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	110	2	1.69	96292680	14695	19.72	6410	6620	6410	8450	4550	6500	6552.75	0.56	0	5089	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	761	4.41	0.57	12	0.13	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
134	20240807	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	90	2	1.38	77080800	11781	15.81	6410	6610	6410	8450	4550	6500	6542.81	0.56	0	4235	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	759	4.40	0.57	12	0.10	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
135	20240807	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	80	2	1.23	52712720	8080	10.84	6410	6610	6410	8450	4550	6500	6523.85	0.56	0	3570	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	758	4.39	0.57	12	0.07	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
136	20240807	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	20	2	0.31	20668990	3205	4.30	6410	6520	6410	8450	4550	6500	6448.98	0.56	0	835	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	751	4.35	0.56	12	0.03	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
137	20240807	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-50	5	-0.77	12506100	1945	2.61	6410	6500	6410	8450	4550	6500	6429.87	0.56	0	191	6893	6696	6373	6176	5853	6795	6275	58	1950	500	4030	10	1	11520000	743	4.30	0.55	12	0.02	1499.00	11641.00	11600	20240328	-44.40	6050	20240806	6.61	11600	-44.40	20240328	6050	6.61	20240806	11600	-44.40	20240328	6050	6.61	20240806	2.50	N	048430	500	57 억		64775	N	N	0	N	00	N
138	20240806	160435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6500	160	2	2.52	468442610	73158	68.79	6050	6570	6050	8240	4440	6340	6403.16	0.56	0	592	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	749	4.34	0.56	12	0.64	1499.00	11641.00	11600	20240328	-43.97	6050	20240806	7.44	11600	-43.97	20240328	6050	7.44	20240806	11600	-43.97	20240328	6050	7.44	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
139	20240806	150442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6500	160	2	2.52	449521930	70258	66.06	6050	6560	6050	8240	4440	6340	6398.17	0.56	0	1214	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	749	4.34	0.56	12	0.61	1499.00	11641.00	11600	20240328	-43.97	6050	20240806	7.44	11600	-43.97	20240328	6050	7.44	20240806	11600	-43.97	20240328	6050	7.44	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
140	20240806	140440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6390	50	2	0.79	377690750	59052	55.52	6050	6560	6050	8240	4440	6340	6395.91	0.56	0	-2830	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	736	4.26	0.55	12	0.51	1499.00	11641.00	11600	20240328	-44.91	6050	20240806	5.62	11600	-44.91	20240328	6050	5.62	20240806	11600	-44.91	20240328	6050	5.62	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
141	20240806	130439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6460	120	2	1.89	329658930	51557	48.48	6050	6560	6050	8240	4440	6340	6394.07	0.56	0	-3895	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	744	4.31	0.55	12	0.45	1499.00	11641.00	11600	20240328	-44.31	6050	20240806	6.78	11600	-44.31	20240328	6050	6.78	20240806	11600	-44.31	20240328	6050	6.78	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
142	20240806	120442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6470	130	2	2.05	297462450	46575	43.79	6050	6560	6050	8240	4440	6340	6386.75	0.56	0	-5421	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	745	4.32	0.56	12	0.40	1499.00	11641.00	11600	20240328	-44.22	6050	20240806	6.94	11600	-44.22	20240328	6050	6.94	20240806	11600	-44.22	20240328	6050	6.94	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
143	20240806	110437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6470	130	2	2.05	292863510	45863	43.12	6050	6560	6050	8240	4440	6340	6385.62	0.56	0	-5475	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	745	4.32	0.56	12	0.40	1499.00	11641.00	11600	20240328	-44.22	6050	20240806	6.94	11600	-44.22	20240328	6050	6.94	20240806	11600	-44.22	20240328	6050	6.94	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
144	20240806	100436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6520	180	2	2.84	237874910	37341	35.11	6050	6560	6050	8240	4440	6340	6370.35	0.56	0	-1827	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	751	4.35	0.56	12	0.32	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
145	20240806	090438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6420	80	2	1.26	87796890	14229	13.38	6050	6420	6050	8240	4440	6340	6170.21	0.56	0	473	7400	6870	6490	5960	5580	6680	5770	58	1900	500	3930	10	1	11520000	740	4.28	0.55	12	0.12	1499.00	11641.00	11600	20240328	-44.66	6050	20240806	6.12	11600	-44.66	20240328	6050	6.12	20240806	11600	-44.66	20240328	6050	6.12	20240806	2.48	N	048430	500	57 억		64566	N	N	0	N	00	N
146	20240805	160430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6340	-680	5	-9.69	678759400	103767	327.59	7020	7020	6110	9120	4920	7020	6541.34	0.65	0	-9857	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	730	4.23	0.54	12	0.90	1499.00	11641.00	11600	20240328	-45.34	6110	20240805	3.76	11600	-45.34	20240328	6110	3.76	20240805	11600	-45.34	20240328	6110	3.76	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
147	20240805	150436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6340	-680	5	-9.69	596829590	90625	286.10	7020	7020	6200	9120	4920	7020	6585.71	0.65	0	-11349	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	730	4.23	0.54	12	0.79	1499.00	11641.00	11600	20240328	-45.34	6200	20240805	2.26	11600	-45.34	20240328	6200	2.26	20240805	11600	-45.34	20240328	6200	2.26	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
148	20240805	140439	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6500	-520	5	-7.41	437358550	65616	207.15	7020	7020	6500	9120	4920	7020	6665.43	0.65	0	-8843	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	749	4.34	0.56	12	0.57	1499.00	11641.00	11600	20240328	-43.97	6500	20240805	0.00	11600	-43.97	20240328	6500	0.00	20240805	11600	-43.97	20240328	6500	0.00	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
149	20240805	130436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6530	-490	5	-6.98	374184860	55907	176.50	7020	7020	6500	9120	4920	7020	6692.99	0.65	0	-7052	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	752	4.36	0.56	12	0.49	1499.00	11641.00	11600	20240328	-43.71	6500	20240805	0.46	11600	-43.71	20240328	6500	0.46	20240805	11600	-43.71	20240328	6500	0.46	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
150	20240805	120433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6650	-370	5	-5.27	287422680	42698	134.80	7020	7020	6600	9120	4920	7020	6731.53	0.65	0	-5596	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	766	4.44	0.57	12	0.37	1499.00	11641.00	11600	20240328	-42.67	6600	20240805	0.76	11600	-42.67	20240328	6600	0.76	20240805	11600	-42.67	20240328	6600	0.76	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
151	20240805	110437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6720	-300	5	-4.27	253101130	37539	118.51	7020	7020	6700	9120	4920	7020	6742.35	0.65	0	-6224	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	774	4.48	0.58	12	0.33	1499.00	11641.00	11600	20240328	-42.07	6700	20240805	0.30	11600	-42.07	20240328	6700	0.30	20240805	11600	-42.07	20240328	6700	0.30	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
152	20240805	100433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6780	-240	5	-3.42	170313990	25199	79.55	7020	7020	6700	9120	4920	7020	6758.76	0.65	0	-163	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	781	4.52	0.58	12	0.22	1499.00	11641.00	11600	20240328	-41.55	6700	20240805	1.19	11600	-41.55	20240328	6700	1.19	20240805	11600	-41.55	20240328	6700	1.19	20240805	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
153	20240805	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	-80	5	-1.14	5286470	757	2.39	7020	7020	6930	9120	4920	7020	6983.45	0.65	0	36	7246	7132	7026	6912	6806	7080	6860	58	2100	500	4350	10	1	11520000	799	4.63	0.60	12	0.01	1499.00	11641.00	11600	20240328	-40.17	6920	20240802	0.29	11600	-40.17	20240328	6920	0.29	20240802	11600	-40.17	20240328	6920	0.29	20240802	2.48	N	048430	500	57 억		74425	N	N	0	N	00	N
154	20240802	160426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7020	-150	5	-2.09	218276060	31291	322.06	7140	7140	6920	9320	5020	7170	6975.66	0.73	0	-9276	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	809	4.68	0.60	12	0.27	1499.00	11641.00	11600	20240328	-39.48	6920	20240802	1.45	11600	-39.48	20240328	6920	1.45	20240802	11600	-39.48	20240328	6920	1.45	20240802	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
155	20240802	150425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6940	-230	5	-3.21	198876330	28518	293.52	7140	7140	6920	9320	5020	7170	6973.71	0.73	0	-8876	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	799	4.63	0.60	12	0.25	1499.00	11641.00	11600	20240328	-40.17	6920	20240802	0.29	11600	-40.17	20240328	6920	0.29	20240802	11600	-40.17	20240328	6920	0.29	20240802	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
156	20240802	140429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6990	-180	5	-2.51	113876220	16281	167.57	7140	7140	6960	9320	5020	7170	6994.42	0.73	0	-5751	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	805	4.66	0.60	12	0.14	1499.00	11641.00	11600	20240328	-39.74	6960	20240802	0.43	11600	-39.74	20240328	6960	0.43	20240802	11600	-39.74	20240328	6960	0.43	20240802	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
157	20240802	130429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6980	-190	5	-2.65	98965200	14143	145.56	7140	7140	6960	9320	5020	7170	6997.47	0.73	0	-4892	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	804	4.66	0.60	12	0.12	1499.00	11641.00	11600	20240328	-39.83	6960	20240802	0.29	11600	-39.83	20240328	6960	0.29	20240802	11600	-39.83	20240328	6960	0.29	20240802	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
158	20240802	120429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6980	-190	5	-2.65	80955200	11557	118.95	7140	7140	6960	9320	5020	7170	7004.86	0.73	0	-4611	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	804	4.66	0.60	12	0.10	1499.00	11641.00	11600	20240328	-39.83	6960	20240802	0.29	11600	-39.83	20240328	6960	0.29	20240802	11600	-39.83	20240328	6960	0.29	20240802	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
159	20240802	110428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6990	-180	5	-2.51	50941550	7261	74.73	7140	7140	6990	9320	5020	7170	7015.78	0.73	0	-1731	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	805	4.66	0.60	12	0.06	1499.00	11641.00	11600	20240328	-39.74	6990	20240802	0.00	11600	-39.74	20240328	6990	0.00	20240802	11600	-39.74	20240328	6990	0.00	20240802	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
160	20240802	100425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	-130	5	-1.81	21762630	3095	31.85	7140	7140	7000	9320	5020	7170	7031.54	0.73	0	-1545	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	811	4.70	0.60	12	0.03	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	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
161	20240802	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-70	5	-0.98	177660	25	0.26	7140	7140	7100	9320	5020	7170	7106.40	0.73	0	-23	7243	7206	7133	7096	7023	7225	7115	58	2150	500	4440	10	1	11520000	818	4.74	0.61	12	0.00	1499.00	11641.00	11600	20240328	-38.79	6990	20240731	1.57	11600	-38.79	20240328	6990	1.57	20240731	11600	-38.79	20240328	6990	1.57	20240731	2.47	N	048430	500	57 억		83989	N	N	0	N	00	N
162	20240801	160424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	100	2	1.41	69025970	9714	126.78	7080	7170	7060	9190	4950	7070	7105.67	0.68	0	5981	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	826	4.78	0.62	12	0.08	1499.00	11641.00	11600	20240328	-38.19	6990	20240731	2.58	11600	-38.19	20240328	6990	2.58	20240731	11600	-38.19	20240328	6990	2.58	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
163	20240801	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	70	2	0.99	62130750	8751	114.21	7080	7140	7060	9190	4950	7070	7099.85	0.68	0	5837	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	823	4.76	0.61	12	0.08	1499.00	11641.00	11600	20240328	-38.45	6990	20240731	2.15	11600	-38.45	20240328	6990	2.15	20240731	11600	-38.45	20240328	6990	2.15	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
164	20240801	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	30	2	0.42	36602340	5163	67.38	7080	7130	7060	9190	4950	7070	7089.36	0.68	0	2549	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	818	4.74	0.61	12	0.04	1499.00	11641.00	11600	20240328	-38.79	6990	20240731	1.57	11600	-38.79	20240328	6990	1.57	20240731	11600	-38.79	20240328	6990	1.57	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
165	20240801	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	20	2	0.28	31628690	4463	58.25	7080	7130	7060	9190	4950	7070	7086.87	0.68	0	2652	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	817	4.73	0.61	12	0.04	1499.00	11641.00	11600	20240328	-38.88	6990	20240731	1.43	11600	-38.88	20240328	6990	1.43	20240731	11600	-38.88	20240328	6990	1.43	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
166	20240801	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	0	3	0.00	30706410	4333	56.55	7080	7130	7060	9190	4950	7070	7086.64	0.68	0	2593	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	814	4.72	0.61	12	0.04	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	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
167	20240801	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	10	2	0.14	23975780	3381	44.13	7080	7130	7060	9190	4950	7070	7091.33	0.68	0	1889	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	816	4.72	0.61	12	0.03	1499.00	11641.00	11600	20240328	-38.97	6990	20240731	1.29	11600	-38.97	20240328	6990	1.29	20240731	11600	-38.97	20240328	6990	1.29	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
168	20240801	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7110	40	2	0.57	8778450	1234	16.11	7080	7130	7070	9190	4950	7070	7113.82	0.68	0	425	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	819	4.74	0.61	12	0.01	1499.00	11641.00	11600	20240328	-38.71	6990	20240731	1.72	11600	-38.71	20240328	6990	1.72	20240731	11600	-38.71	20240328	6990	1.72	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N
169	20240801	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	30	2	0.42	1077760	152	1.98	7080	7100	7080	9190	4950	7070	7090.53	0.68	0	138	7123	7096	7043	7016	6963	7110	7030	58	2120	500	4380	10	1	11520000	818	4.74	0.61	12	0.00	1499.00	11641.00	11600	20240328	-38.79	6990	20240731	1.57	11600	-38.79	20240328	6990	1.57	20240731	11600	-38.79	20240328	6990	1.57	20240731	2.47	N	048430	500	57 억		78041	N	N	0	N	00	N