KissMeData/155650/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	160910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4025	80	2	2.03	238190945	60233	110.65	3945	4025	3915	5120	2765	3945	3954.49	2.17	0	24811	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	784	5.73	0.65	12	0.31	702.00	6238.00	7160	20230725	-43.78	3915	20240731	2.81	5850	-31.20	20240408	3915	2.81	20240731	7150	-43.71	20230802	3915	2.81	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
3	20240731	150922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3995	50	2	1.27	221038820	55959	102.80	3945	4000	3915	5120	2765	3945	3950.01	2.17	0	24310	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	778	5.69	0.64	12	0.29	702.00	6238.00	7160	20230725	-44.20	3915	20240731	2.04	5850	-31.71	20240408	3915	2.04	20240731	7150	-44.13	20230802	3915	2.04	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
4	20240731	140922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3950	5	2	0.13	152076760	38563	70.84	3945	3980	3915	5120	2765	3945	3943.59	2.17	0	11715	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	769	5.63	0.63	12	0.20	702.00	6238.00	7160	20230725	-44.83	3915	20240731	0.89	5850	-32.48	20240408	3915	0.89	20240731	7150	-44.76	20230802	3915	0.89	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
5	20240731	130918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3960	15	2	0.38	92559915	23519	43.20	3945	3960	3915	5120	2765	3945	3935.54	2.17	0	3389	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	771	5.64	0.63	12	0.12	702.00	6238.00	7160	20230725	-44.69	3915	20240731	1.15	5850	-32.31	20240408	3915	1.15	20240731	7150	-44.62	20230802	3915	1.15	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
6	20240731	120918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3950	5	2	0.13	88813925	22572	41.47	3945	3950	3915	5120	2765	3945	3934.69	2.17	0	2985	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	769	5.63	0.63	12	0.12	702.00	6238.00	7160	20230725	-44.83	3915	20240731	0.89	5850	-32.48	20240408	3915	0.89	20240731	7150	-44.76	20230802	3915	0.89	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
7	20240731	110921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3945	0	3	0.00	50000705	12723	23.37	3945	3950	3915	5120	2765	3945	3929.95	2.17	0	-2034	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	768	5.62	0.63	12	0.07	702.00	6238.00	7160	20230725	-44.90	3915	20240731	0.77	5850	-32.56	20240408	3915	0.77	20240731	7150	-44.83	20230802	3915	0.77	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
8	20240731	100917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3945	0	3	0.00	39473950	10053	18.47	3945	3950	3915	5120	2765	3945	3926.58	2.17	0	-1530	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	768	5.62	0.63	12	0.05	702.00	6238.00	7160	20230725	-44.90	3915	20240731	0.77	5850	-32.56	20240408	3915	0.77	20240731	7150	-44.83	20230802	3915	0.77	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
9	20240731	090915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3950	5	2	0.13	6337110	1611	2.96	3945	3950	3930	5120	2765	3945	3933.65	2.17	0	-322	4095	4020	3975	3900	3855	3997	3877	100	1175	500	2840	5	1	19474358	769	5.63	0.63	12	0.01	702.00	6238.00	7160	20230725	-44.83	3930	20240731	0.51	5850	-32.48	20240408	3930	0.51	20240731	7150	-44.76	20230802	3930	0.51	20240731	4.33	N	155650	500	99 억		422664	N	N	0	N	00	N
10	20240730	160854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3945	-90	5	-2.23	215586145	54422	126.11	4035	4050	3930	5240	2825	4035	3961.39	2.33	0	-30280	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	768	5.62	0.63	12	0.28	702.00	6238.00	7160	20230725	-44.90	3930	20240730	0.38	5850	-32.56	20240408	3930	0.38	20240730	7150	-44.83	20230802	3930	0.38	20240730	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
11	20240730	150911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3960	-75	5	-1.86	206604285	52147	120.84	4035	4050	3930	5240	2825	4035	3961.96	2.33	0	-29316	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	771	5.64	0.63	12	0.27	702.00	6238.00	7160	20230725	-44.69	3930	20240730	0.76	5850	-32.31	20240408	3930	0.76	20240730	7150	-44.62	20230802	3930	0.76	20240730	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
12	20240730	140900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3945	-90	5	-2.23	199947880	50463	116.94	4035	4050	3930	5240	2825	4035	3962.27	2.33	0	-28975	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	768	5.62	0.63	12	0.26	702.00	6238.00	7160	20230725	-44.90	3930	20240730	0.38	5850	-32.56	20240408	3930	0.38	20240730	7150	-44.83	20230802	3930	0.38	20240730	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
13	20240730	130906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3930	-105	5	-2.60	184819560	46625	108.05	4035	4050	3930	5240	2825	4035	3963.96	2.33	0	-26939	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	765	5.60	0.63	12	0.24	702.00	6238.00	7160	20230725	-45.11	3930	20240730	0.00	5850	-32.82	20240408	3930	0.00	20240730	7150	-45.03	20230802	3930	0.00	20240730	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
14	20240730	120858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3950	-85	5	-2.11	150671155	37953	87.95	4035	4050	3940	5240	2825	4035	3969.94	2.33	0	-22028	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	769	5.63	0.63	12	0.19	702.00	6238.00	7160	20230725	-44.83	3940	20240730	0.25	5850	-32.48	20240408	3940	0.25	20240730	7150	-44.76	20230802	3940	0.25	20240730	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
15	20240730	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-65	5	-1.61	64242950	16081	37.27	4035	4050	3970	5240	2825	4035	3994.96	2.33	0	-14242	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	773	5.66	0.64	12	0.08	702.00	6238.00	7160	20230725	-44.55	3945	20240725	0.63	5850	-32.14	20240408	3945	0.63	20240725	7150	-44.48	20230802	3945	0.63	20240725	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
16	20240730	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-35	5	-0.87	21786205	5418	12.56	4035	4050	3995	5240	2825	4035	4021.08	2.33	0	-4048	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	779	5.70	0.64	12	0.03	702.00	6238.00	7160	20230725	-44.13	3945	20240725	1.39	5850	-31.62	20240408	3945	1.39	20240725	7150	-44.06	20230802	3945	1.39	20240725	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
17	20240730	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	5	2	0.12	11319590	2805	6.50	4035	4050	4035	5240	2825	4035	4035.50	2.33	0	-2229	4071	4052	4021	4002	3971	4062	4012	100	1205	500	2900	5	1	19474358	787	5.75	0.65	12	0.01	702.00	6238.00	7160	20230725	-43.58	3945	20240725	2.41	5850	-30.94	20240408	3945	2.41	20240725	7150	-43.50	20230802	3945	2.41	20240725	4.31	N	155650	500	99 억		452945	N	N	0	N	00	N
18	20240729	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	25	2	0.62	173092575	43138	122.89	4005	4040	3990	5210	2810	4010	4012.51	2.22	0	19791	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	786	5.75	0.65	12	0.22	702.00	6238.00	7200	20230721	-43.96	3945	20240725	2.28	5850	-31.03	20240408	3945	2.28	20240725	7150	-43.57	20230802	3945	2.28	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
19	20240729	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	20	2	0.50	160046865	39903	113.67	4005	4040	3990	5210	2810	4010	4010.90	2.22	0	20137	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	785	5.74	0.65	12	0.20	702.00	6238.00	7200	20230721	-44.03	3945	20240725	2.15	5850	-31.11	20240408	3945	2.15	20240725	7150	-43.64	20230802	3945	2.15	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
20	20240729	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	20	2	0.50	152540000	38035	108.35	4005	4040	3990	5210	2810	4010	4010.52	2.22	0	19382	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	785	5.74	0.65	12	0.20	702.00	6238.00	7200	20230721	-44.03	3945	20240725	2.15	5850	-31.11	20240408	3945	2.15	20240725	7150	-43.64	20230802	3945	2.15	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
21	20240729	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	5	2	0.12	135794010	33875	96.50	4005	4040	3990	5210	2810	4010	4008.68	2.22	0	17105	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	782	5.72	0.64	12	0.17	702.00	6238.00	7200	20230721	-44.24	3945	20240725	1.77	5850	-31.37	20240408	3945	1.77	20240725	7150	-43.85	20230802	3945	1.77	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
22	20240729	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-15	5	-0.37	101528460	25332	72.16	4005	4040	3990	5210	2810	4010	4007.91	2.22	0	12245	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	778	5.69	0.64	12	0.13	702.00	6238.00	7200	20230721	-44.51	3945	20240725	1.27	5850	-31.71	20240408	3945	1.27	20240725	7150	-44.13	20230802	3945	1.27	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
23	20240729	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	10	2	0.25	99078660	24719	70.42	4005	4040	3995	5210	2810	4010	4008.20	2.22	0	12359	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	783	5.73	0.64	12	0.13	702.00	6238.00	7200	20230721	-44.17	3945	20240725	1.90	5850	-31.28	20240408	3945	1.90	20240725	7150	-43.78	20230802	3945	1.90	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
24	20240729	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	10	2	0.25	68110625	16983	48.38	4005	4040	4005	5210	2810	4010	4010.52	2.22	0	11692	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	783	5.73	0.64	12	0.09	702.00	6238.00	7200	20230721	-44.17	3945	20240725	1.90	5850	-31.28	20240408	3945	1.90	20240725	7150	-43.78	20230802	3945	1.90	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
25	20240729	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	10	2	0.25	1775395	443	1.26	4005	4030	4005	5210	2810	4010	4007.66	2.22	0	-398	4073	4041	4008	3976	3943	4057	3992	100	1200	500	2880	5	1	19474358	783	5.73	0.64	12	0.00	702.00	6238.00	7200	20230721	-44.17	3945	20240725	1.90	5850	-31.28	20240408	3945	1.90	20240725	7150	-43.78	20230802	3945	1.90	20240725	4.37	N	155650	500	99 억		431759	N	N	0	N	00	N
26	20240726	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	10	2	0.25	139813745	35033	45.40	4000	4040	3975	5200	2800	4000	3990.92	2.20	0	2238	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	781	5.71	0.64	12	0.18	702.00	6238.00	7370	20230720	-45.59	3945	20240725	1.65	5850	-31.45	20240408	3945	1.65	20240725	7160	-43.99	20230726	3945	1.65	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
27	20240726	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	0	3	0.00	131698990	33008	42.78	4000	4040	3975	5200	2800	4000	3989.91	2.20	0	2391	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	779	5.70	0.64	12	0.17	702.00	6238.00	7370	20230720	-45.73	3945	20240725	1.39	5850	-31.62	20240408	3945	1.39	20240725	7160	-44.13	20230726	3945	1.39	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
28	20240726	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	0	3	0.00	120946590	30319	39.29	4000	4040	3975	5200	2800	4000	3989.14	2.20	0	2318	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	779	5.70	0.64	12	0.16	702.00	6238.00	7370	20230720	-45.73	3945	20240725	1.39	5850	-31.62	20240408	3945	1.39	20240725	7160	-44.13	20230726	3945	1.39	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
29	20240726	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-5	5	-0.12	103407600	25919	33.59	4000	4040	3975	5200	2800	4000	3989.64	2.20	0	2594	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	778	5.69	0.64	12	0.13	702.00	6238.00	7370	20230720	-45.79	3945	20240725	1.27	5850	-31.71	20240408	3945	1.27	20240725	7160	-44.20	20230726	3945	1.27	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
30	20240726	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-5	5	-0.12	99220980	24868	32.23	4000	4040	3975	5200	2800	4000	3989.91	2.20	0	2707	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	778	5.69	0.64	12	0.13	702.00	6238.00	7370	20230720	-45.79	3945	20240725	1.27	5850	-31.71	20240408	3945	1.27	20240725	7160	-44.20	20230726	3945	1.27	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
31	20240726	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-20	5	-0.50	78075835	19561	25.35	4000	4040	3975	5200	2800	4000	3991.40	2.20	0	1742	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	775	5.67	0.64	12	0.10	702.00	6238.00	7370	20230720	-46.00	3945	20240725	0.89	5850	-31.97	20240408	3945	0.89	20240725	7160	-44.41	20230726	3945	0.89	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
32	20240726	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	10	2	0.25	25335695	6325	8.20	4000	4040	3980	5200	2800	4000	4005.64	2.20	0	268	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	781	5.71	0.64	12	0.03	702.00	6238.00	7370	20230720	-45.59	3945	20240725	1.65	5850	-31.45	20240408	3945	1.65	20240725	7160	-43.99	20230726	3945	1.65	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
33	20240726	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	20	2	0.50	10488500	2622	3.40	4000	4020	3980	5200	2800	4000	4000.19	2.20	0	1206	4176	4087	4016	3927	3856	4052	3892	100	1200	500	2880	5	1	19474358	783	5.73	0.64	12	0.01	702.00	6238.00	7370	20230720	-45.45	3945	20240725	1.90	5850	-31.28	20240408	3945	1.90	20240725	7160	-43.85	20230726	3945	1.90	20240725	4.40	N	155650	500	99 억		429401	N	N	0	N	00	N
34	20240725	160849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4000	-85	5	-2.08	307180930	76875	298.35	4080	4105	3945	5310	2860	4085	3995.85	2.17	0	5418	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	779	5.70	0.64	12	0.39	702.00	6238.00	7370	20230720	-45.73	3945	20240725	1.39	5850	-31.62	20240408	3945	1.39	20240725	7160	-44.13	20230725	3945	1.39	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
35	20240725	150900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4000	-85	5	-2.08	294089500	73602	285.64	4080	4105	3945	5310	2860	4085	3995.67	2.17	0	7217	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	779	5.70	0.64	12	0.38	702.00	6238.00	7370	20230720	-45.73	3945	20240725	1.39	5850	-31.62	20240408	3945	1.39	20240725	7160	-44.13	20230725	3945	1.39	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
36	20240725	140858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	-95	5	-2.33	256841940	64280	249.47	4080	4105	3945	5310	2860	4085	3995.67	2.17	0	3902	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	777	5.68	0.64	12	0.33	702.00	6238.00	7370	20230720	-45.86	3945	20240725	1.14	5850	-31.79	20240408	3945	1.14	20240725	7160	-44.27	20230725	3945	1.14	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
37	20240725	130851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4010	-75	5	-1.84	238133490	59605	231.32	4080	4105	3945	5310	2860	4085	3995.19	2.17	0	1061	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	781	5.71	0.64	12	0.31	702.00	6238.00	7370	20230720	-45.59	3945	20240725	1.65	5850	-31.45	20240408	3945	1.65	20240725	7160	-43.99	20230725	3945	1.65	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
38	20240725	120857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	-80	5	-1.96	203667785	50991	197.89	4080	4105	3945	5310	2860	4085	3994.19	2.17	0	206	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	780	5.71	0.64	12	0.26	702.00	6238.00	7370	20230720	-45.66	3945	20240725	1.52	5850	-31.54	20240408	3945	1.52	20240725	7160	-44.06	20230725	3945	1.52	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
39	20240725	110853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3970	-115	5	-2.82	195725865	49004	190.18	4080	4105	3945	5310	2860	4085	3994.08	2.17	0	-1088	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	773	5.66	0.64	12	0.25	702.00	6238.00	7370	20230720	-46.13	3945	20240725	0.63	5850	-32.14	20240408	3945	0.63	20240725	7160	-44.55	20230725	3945	0.63	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
40	20240725	100848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	-80	5	-1.96	150065940	37531	145.66	4080	4105	3945	5310	2860	4085	3998.45	2.17	0	948	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	780	5.71	0.64	12	0.19	702.00	6238.00	7370	20230720	-45.66	3945	20240725	1.52	5850	-31.54	20240408	3945	1.52	20240725	7160	-44.06	20230725	3945	1.52	20240725	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
41	20240725	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	10	2	0.24	15757565	3877	15.05	4080	4105	4020	5310	2860	4085	4064.37	2.17	0	-95	4121	4102	4066	4047	4011	4112	4057	100	1225	500	2940	5	1	19474358	797	5.83	0.66	12	0.02	702.00	6238.00	7370	20230720	-44.44	4005	20240723	2.25	5850	-30.00	20240408	4005	2.25	20240723	7160	-42.81	20230725	4005	2.25	20240723	4.42	N	155650	500	99 억		422988	N	N	0	N	00	N
42	20240724	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	20	2	0.49	102853110	25371	45.49	4055	4085	4030	5280	2850	4065	4053.22	2.15	0	3428	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	796	5.82	0.65	12	0.13	702.00	6238.00	7540	20230718	-45.82	4005	20240723	2.00	5850	-30.17	20240408	4005	2.00	20240723	7160	-42.95	20230725	4005	2.00	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
43	20240724	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-5	5	-0.12	79546050	19659	35.25	4055	4075	4030	5280	2850	4065	4046.29	2.15	0	4656	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	791	5.78	0.65	12	0.10	702.00	6238.00	7540	20230718	-46.15	4005	20240723	1.37	5850	-30.60	20240408	4005	1.37	20240723	7160	-43.30	20230725	4005	1.37	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
44	20240724	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-5	5	-0.12	74796090	18485	33.15	4055	4075	4030	5280	2850	4065	4046.31	2.15	0	5027	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	791	5.78	0.65	12	0.09	702.00	6238.00	7540	20230718	-46.15	4005	20240723	1.37	5850	-30.60	20240408	4005	1.37	20240723	7160	-43.30	20230725	4005	1.37	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
45	20240724	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	0	3	0.00	69438685	17164	30.78	4055	4075	4030	5280	2850	4065	4045.60	2.15	0	5762	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	792	5.79	0.65	12	0.09	702.00	6238.00	7540	20230718	-46.09	4005	20240723	1.50	5850	-30.51	20240408	4005	1.50	20240723	7160	-43.23	20230725	4005	1.50	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
46	20240724	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-10	5	-0.25	61348960	15165	27.19	4055	4075	4030	5280	2850	4065	4045.43	2.15	0	6047	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	790	5.78	0.65	12	0.08	702.00	6238.00	7540	20230718	-46.22	4005	20240723	1.25	5850	-30.68	20240408	4005	1.25	20240723	7160	-43.37	20230725	4005	1.25	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
47	20240724	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-10	5	-0.25	55710810	13775	24.70	4055	4075	4030	5280	2850	4065	4044.34	2.15	0	6196	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	790	5.78	0.65	12	0.07	702.00	6238.00	7540	20230718	-46.22	4005	20240723	1.25	5850	-30.68	20240408	4005	1.25	20240723	7160	-43.37	20230725	4005	1.25	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
48	20240724	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-5	5	-0.12	16799670	4155	7.45	4055	4060	4030	5280	2850	4065	4043.24	2.15	0	-40	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	791	5.78	0.65	12	0.02	702.00	6238.00	7540	20230718	-46.15	4005	20240723	1.37	5850	-30.60	20240408	4005	1.37	20240723	7160	-43.30	20230725	4005	1.37	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
49	20240724	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-5	5	-0.12	7466375	1845	3.31	4055	4060	4030	5280	2850	4065	4046.82	2.15	0	-90	4165	4115	4060	4010	3955	4087	3982	100	1215	500	2920	5	1	19474358	791	5.78	0.65	12	0.01	702.00	6238.00	7540	20230718	-46.15	4005	20240723	1.37	5850	-30.60	20240408	4005	1.37	20240723	7160	-43.30	20230725	4005	1.37	20240723	4.43	N	155650	500	99 억		419543	N	N	0	N	00	N
50	20240723	160841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	-30	5	-0.73	224857660	55554	95.40	4100	4110	4005	5320	2870	4095	4047.55	2.21	0	-11669	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	792	5.79	0.65	12	0.29	702.00	6238.00	7600	20230717	-46.51	4005	20240723	1.50	5850	-30.51	20240408	4005	1.50	20240723	7160	-43.23	20230725	4005	1.50	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
51	20240723	150859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4035	-60	5	-1.47	187468255	46324	79.55	4100	4110	4005	5320	2870	4095	4046.89	2.21	0	-11183	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	786	5.75	0.65	12	0.24	702.00	6238.00	7600	20230717	-46.91	4005	20240723	0.75	5850	-31.03	20240408	4005	0.75	20240723	7160	-43.65	20230725	4005	0.75	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
52	20240723	140845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4050	-45	5	-1.10	172903450	42735	73.39	4100	4110	4005	5320	2870	4095	4045.94	2.21	0	-10441	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	789	5.77	0.65	12	0.22	702.00	6238.00	7600	20230717	-46.71	4005	20240723	1.12	5850	-30.77	20240408	4005	1.12	20240723	7160	-43.44	20230725	4005	1.12	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
53	20240723	130839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4040	-55	5	-1.34	143996390	35564	61.08	4100	4110	4005	5320	2870	4095	4048.94	2.21	0	-8890	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	787	5.75	0.65	12	0.18	702.00	6238.00	7600	20230717	-46.84	4005	20240723	0.87	5850	-30.94	20240408	4005	0.87	20240723	7160	-43.58	20230725	4005	0.87	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
54	20240723	120845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4045	-50	5	-1.22	108297240	26695	45.84	4100	4110	4005	5320	2870	4095	4056.84	2.21	0	-7230	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	788	5.76	0.65	12	0.14	702.00	6238.00	7600	20230717	-46.78	4005	20240723	1.00	5850	-30.85	20240408	4005	1.00	20240723	7160	-43.51	20230725	4005	1.00	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
55	20240723	110847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4045	-50	5	-1.22	100504465	24769	42.54	4100	4110	4005	5320	2870	4095	4057.67	2.21	0	-6098	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	788	5.76	0.65	12	0.13	702.00	6238.00	7600	20230717	-46.78	4005	20240723	1.00	5850	-30.85	20240408	4005	1.00	20240723	7160	-43.51	20230725	4005	1.00	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
56	20240723	100843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	-30	5	-0.73	53729175	13175	22.63	4100	4110	4050	5320	2870	4095	4078.12	2.21	0	-5643	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	792	5.79	0.65	12	0.07	702.00	6238.00	7600	20230717	-46.51	4050	20240723	0.37	5850	-30.51	20240408	4050	0.37	20240723	7160	-43.23	20230725	4050	0.37	20240723	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
57	20240723	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	10	2	0.24	9064405	2212	3.80	4100	4110	4095	5320	2870	4095	4097.83	2.21	0	14	4248	4171	4123	4046	3998	4147	4022	100	1225	500	2940	5	1	19474358	799	5.85	0.66	12	0.01	702.00	6238.00	7600	20230717	-45.99	4075	20240722	0.74	5850	-29.83	20240408	4075	0.74	20240722	7160	-42.67	20230725	4075	0.74	20240722	4.41	N	155650	500	99 억		431213	N	N	0	N	00	N
58	20240722	160837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4095	-105	5	-2.50	237350960	57717	120.61	4200	4200	4075	5460	2940	4200	4112.34	2.23	0	-2919	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	797	5.83	0.66	12	0.30	702.00	6238.00	7600	20230717	-46.12	4075	20240722	0.49	5850	-30.00	20240408	4075	0.49	20240722	7160	-42.81	20230725	4075	0.49	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
59	20240722	150843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4080	-120	5	-2.86	224883635	54670	114.24	4200	4200	4075	5460	2940	4200	4113.47	2.23	0	-2449	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	795	5.81	0.65	12	0.28	702.00	6238.00	7600	20230717	-46.32	4075	20240722	0.12	5850	-30.26	20240408	4075	0.12	20240722	7160	-43.02	20230725	4075	0.12	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
60	20240722	140849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4075	-125	5	-2.98	219730670	53407	111.60	4200	4200	4075	5460	2940	4200	4114.27	2.23	0	-1907	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	794	5.80	0.65	12	0.27	702.00	6238.00	7600	20230717	-46.38	4075	20240722	0.00	5850	-30.34	20240408	4075	0.00	20240722	7160	-43.09	20230725	4075	0.00	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
61	20240722	130845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4110	-90	5	-2.14	152997775	37068	77.46	4200	4200	4085	5460	2940	4200	4127.49	2.23	0	-2338	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	800	5.85	0.66	12	0.19	702.00	6238.00	7600	20230717	-45.92	4085	20240722	0.61	5850	-29.74	20240408	4085	0.61	20240722	7160	-42.60	20230725	4085	0.61	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
62	20240722	120842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4115	-85	5	-2.02	120285200	29096	60.80	4200	4200	4100	5460	2940	4200	4134.08	2.23	0	-2224	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	801	5.86	0.66	12	0.15	702.00	6238.00	7600	20230717	-45.86	4100	20240722	0.37	5850	-29.66	20240408	4100	0.37	20240722	7160	-42.53	20230725	4100	0.37	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
63	20240722	110840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4140	-60	5	-1.43	88255610	21303	44.52	4200	4200	4115	5460	2940	4200	4142.87	2.23	0	-2155	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	806	5.90	0.66	12	0.11	702.00	6238.00	7600	20230717	-45.53	4115	20240722	0.61	5850	-29.23	20240408	4115	0.61	20240722	7160	-42.18	20230725	4115	0.61	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
64	20240722	100843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4150	-50	5	-1.19	33892430	8133	17.00	4200	4200	4150	5460	2940	4200	4167.27	2.23	0	-1376	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	808	5.91	0.67	12	0.04	702.00	6238.00	7600	20230717	-45.39	4150	20240722	0.00	5850	-29.06	20240408	4150	0.00	20240722	7160	-42.04	20230725	4150	0.00	20240722	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
65	20240722	090843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4195	-5	5	-0.12	4536095	1082	2.26	4200	4200	4170	5460	2940	4200	4192.32	2.23	0	-348	4276	4237	4196	4157	4116	4240	4160	100	1260	500	3020	5	1	19474358	817	5.98	0.67	12	0.01	702.00	6238.00	7600	20230717	-44.80	4155	20240719	0.96	5850	-28.29	20240408	4155	0.96	20240719	7160	-41.41	20230725	4155	0.96	20240719	4.36	N	155650	500	99 억		434133	N	N	0	N	00	N
66	20240719	160820	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4200	-20	5	-0.47	197763275	47355	57.73	4200	4235	4155	5480	2955	4220	4176.17	2.26	0	-5944	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	818	5.98	0.67	12	0.24	702.00	6238.00	7640	20230713	-45.03	4155	20240719	1.08	5850	-28.21	20240408	4155	1.08	20240719	7370	-43.01	20230720	4155	1.08	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
67	20240719	150829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4185	-35	5	-0.83	158115985	37878	46.17	4200	4235	4155	5480	2955	4220	4174.35	2.26	0	-5799	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	815	5.96	0.67	12	0.19	702.00	6238.00	7640	20230713	-45.22	4155	20240719	0.72	5850	-28.46	20240408	4155	0.72	20240719	7370	-43.22	20230720	4155	0.72	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
68	20240719	140832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4235	15	2	0.36	140873875	33765	41.16	4200	4235	4155	5480	2955	4220	4172.19	2.26	0	-5539	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	825	6.03	0.68	12	0.17	702.00	6238.00	7640	20230713	-44.57	4155	20240719	1.93	5850	-27.61	20240408	4155	1.93	20240719	7370	-42.54	20230720	4155	1.93	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
69	20240719	130822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4180	-40	5	-0.95	125752070	30162	36.77	4200	4200	4155	5480	2955	4220	4169.22	2.26	0	-5190	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	814	5.95	0.67	12	0.15	702.00	6238.00	7640	20230713	-45.29	4155	20240719	0.60	5850	-28.55	20240408	4155	0.60	20240719	7370	-43.28	20230720	4155	0.60	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
70	20240719	120824	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4170	-50	5	-1.18	75817930	18155	22.13	4200	4200	4160	5480	2955	4220	4176.15	2.26	0	-2090	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	812	5.94	0.67	12	0.09	702.00	6238.00	7640	20230713	-45.42	4160	20240719	0.24	5850	-28.72	20240408	4160	0.24	20240719	7370	-43.42	20230720	4160	0.24	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
71	20240719	110831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4165	-55	5	-1.30	61611835	14741	17.97	4200	4200	4165	5480	2955	4220	4179.62	2.26	0	-2468	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	811	5.93	0.67	12	0.08	702.00	6238.00	7640	20230713	-45.48	4165	20240719	0.00	5850	-28.80	20240408	4165	0.00	20240719	7370	-43.49	20230720	4165	0.00	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
72	20240719	100749	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4190	-30	5	-0.71	30420320	7271	8.86	4200	4200	4165	5480	2955	4220	4183.79	2.26	0	-1204	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	816	5.97	0.67	12	0.04	702.00	6238.00	7640	20230713	-45.16	4165	20240719	0.60	5850	-28.38	20240408	4165	0.60	20240719	7370	-43.15	20230720	4165	0.60	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
73	20240719	090836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4195	-25	5	-0.59	20312210	4859	5.92	4200	4200	4165	5480	2955	4220	4180.33	2.26	0	-195	4393	4306	4243	4156	4093	4275	4125	100	1260	500	3030	5	1	19474358	817	5.98	0.67	12	0.02	702.00	6238.00	7640	20230713	-45.09	4165	20240719	0.72	5850	-28.29	20240408	4165	0.72	20240719	7370	-43.08	20230720	4165	0.72	20240719	4.32	N	155650	500	99 억		439473	N	N	0	N	00	N
74	20240718	160815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4220	-85	5	-1.97	346577020	82028	188.91	4260	4330	4180	5590	3015	4305	4225.11	2.28	0	-3698	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	822	6.01	0.68	12	0.42	702.00	6238.00	7870	20230712	-46.38	4180	20240718	0.96	5850	-27.86	20240408	4180	0.96	20240718	7540	-44.03	20230718	4180	0.96	20240718	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
75	20240718	150823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	-100	5	-2.32	240380400	56710	130.60	4260	4330	4205	5590	3015	4305	4238.77	2.28	0	-2174	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	819	5.99	0.67	12	0.29	702.00	6238.00	7870	20230712	-46.57	4185	20240708	0.48	5850	-28.12	20240408	4185	0.48	20240708	7540	-44.23	20230718	4185	0.48	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
76	20240718	140817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-80	5	-1.86	128384270	30175	69.49	4260	4330	4225	5590	3015	4305	4254.66	2.28	0	-7744	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	823	6.02	0.68	12	0.15	702.00	6238.00	7870	20230712	-46.32	4185	20240708	0.96	5850	-27.78	20240408	4185	0.96	20240708	7540	-43.97	20230718	4185	0.96	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
77	20240718	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	-50	5	-1.16	94611800	22200	51.13	4260	4330	4235	5590	3015	4305	4261.79	2.28	0	-7018	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	829	6.06	0.68	12	0.11	702.00	6238.00	7870	20230712	-45.93	4185	20240708	1.67	5850	-27.26	20240408	4185	1.67	20240708	7540	-43.57	20230718	4185	1.67	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
78	20240718	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-40	5	-0.93	90608130	21258	48.96	4260	4330	4235	5590	3015	4305	4262.31	2.28	0	-6866	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	831	6.08	0.68	12	0.11	702.00	6238.00	7870	20230712	-45.81	4185	20240708	1.91	5850	-27.09	20240408	4185	1.91	20240708	7540	-43.44	20230718	4185	1.91	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
79	20240718	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	-50	5	-1.16	77354655	18144	41.79	4260	4330	4235	5590	3015	4305	4263.37	2.28	0	-5569	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	829	6.06	0.68	12	0.09	702.00	6238.00	7870	20230712	-45.93	4185	20240708	1.67	5850	-27.26	20240408	4185	1.67	20240708	7540	-43.57	20230718	4185	1.67	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
80	20240718	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-40	5	-0.93	51626590	12114	27.90	4260	4330	4235	5590	3015	4305	4261.73	2.28	0	-3982	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	831	6.08	0.68	12	0.06	702.00	6238.00	7870	20230712	-45.81	4185	20240708	1.91	5850	-27.09	20240408	4185	1.91	20240708	7540	-43.44	20230718	4185	1.91	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
81	20240718	090825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	0	3	0.00	15154310	3568	8.22	4260	4330	4235	5590	3015	4305	4247.28	2.28	0	-2349	4411	4357	4296	4242	4181	4385	4270	100	1285	500	3090	5	1	19474358	838	6.13	0.69	12	0.02	702.00	6238.00	7870	20230712	-45.30	4185	20240708	2.87	5850	-26.41	20240408	4185	2.87	20240708	7540	-42.90	20230718	4185	2.87	20240708	4.35	N	155650	500	99 억		443089	N	N	0	N	00	N
82	20240717	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	35	2	0.82	186295180	43422	134.10	4270	4350	4235	5550	2990	4270	4290.20	2.31	0	-7266	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	838	6.13	0.69	12	0.22	702.00	6238.00	7870	20230712	-45.30	4185	20240708	2.87	5850	-26.41	20240408	4185	2.87	20240708	7600	-43.36	20230717	4185	2.87	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
83	20240717	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	15	2	0.35	151770785	35375	109.25	4270	4350	4235	5550	2990	4270	4290.34	2.31	0	-6669	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	834	6.10	0.69	12	0.18	702.00	6238.00	7870	20230712	-45.55	4185	20240708	2.39	5850	-26.75	20240408	4185	2.39	20240708	7600	-43.62	20230717	4185	2.39	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
84	20240717	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4315	45	2	1.05	126673140	29513	91.15	4270	4350	4235	5550	2990	4270	4292.11	2.31	0	-5697	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	840	6.15	0.69	12	0.15	702.00	6238.00	7870	20230712	-45.17	4185	20240708	3.11	5850	-26.24	20240408	4185	3.11	20240708	7600	-43.22	20230717	4185	3.11	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
85	20240717	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4295	25	2	0.59	112471965	26206	80.93	4270	4350	4235	5550	2990	4270	4291.84	2.31	0	-4703	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	836	6.12	0.69	12	0.13	702.00	6238.00	7870	20230712	-45.43	4185	20240708	2.63	5850	-26.58	20240408	4185	2.63	20240708	7600	-43.49	20230717	4185	2.63	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
86	20240717	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4315	45	2	1.05	98412825	22942	70.85	4270	4350	4235	5550	2990	4270	4289.64	2.31	0	-4287	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	840	6.15	0.69	12	0.12	702.00	6238.00	7870	20230712	-45.17	4185	20240708	3.11	5850	-26.24	20240408	4185	3.11	20240708	7600	-43.22	20230717	4185	3.11	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
87	20240717	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	5	2	0.12	33238505	7790	24.06	4270	4310	4235	5550	2990	4270	4266.82	2.31	0	-4469	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	833	6.09	0.69	12	0.04	702.00	6238.00	7870	20230712	-45.68	4185	20240708	2.15	5850	-26.92	20240408	4185	2.15	20240708	7600	-43.75	20230717	4185	2.15	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
88	20240717	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	5	2	0.12	11629845	2723	8.41	4270	4310	4235	5550	2990	4270	4270.97	2.31	0	-786	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	833	6.09	0.69	12	0.01	702.00	6238.00	7870	20230712	-45.68	4185	20240708	2.15	5850	-26.92	20240408	4185	2.15	20240708	7600	-43.75	20230717	4185	2.15	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
89	20240717	090716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	40	2	0.94	4564435	1074	3.32	4270	4310	4235	5550	2990	4270	4249.94	2.31	0	-162	4353	4311	4288	4246	4223	4300	4235	100	1280	500	3070	5	1	19474358	839	6.14	0.69	12	0.01	702.00	6238.00	7870	20230712	-45.24	4185	20240708	2.99	5850	-26.32	20240408	4185	2.99	20240708	7600	-43.29	20230717	4185	2.99	20240708	4.33	N	155650	500	99 억		449981	N	N	0	N	00	N
90	20240716	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-35	5	-0.81	138679290	32380	130.02	4300	4330	4265	5590	3015	4305	4282.88	2.34	0	-5466	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	832	6.08	0.68	12	0.17	702.00	6238.00	7870	20230712	-45.74	4185	20240708	2.03	5850	-27.01	20240408	4185	2.03	20240708	7600	-43.82	20230717	4185	2.03	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
91	20240716	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4280	-25	5	-0.58	121875430	28448	114.24	4300	4330	4265	5590	3015	4305	4284.15	2.34	0	-5093	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	834	6.10	0.69	12	0.15	702.00	6238.00	7870	20230712	-45.62	4185	20240708	2.27	5850	-26.84	20240408	4185	2.27	20240708	7600	-43.68	20230717	4185	2.27	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
92	20240716	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4290	-15	5	-0.35	117832235	27505	110.45	4300	4330	4265	5590	3015	4305	4284.03	2.34	0	-5092	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	835	6.11	0.69	12	0.14	702.00	6238.00	7870	20230712	-45.49	4185	20240708	2.51	5850	-26.67	20240408	4185	2.51	20240708	7600	-43.55	20230717	4185	2.51	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
93	20240716	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-5	5	-0.12	105667475	24661	99.03	4300	4330	4265	5590	3015	4305	4284.80	2.34	0	-5009	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	837	6.13	0.69	12	0.13	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7600	-43.42	20230717	4185	2.75	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
94	20240716	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4295	-10	5	-0.23	85023785	19831	79.63	4300	4330	4265	5590	3015	4305	4287.42	2.34	0	-966	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	836	6.12	0.69	12	0.10	702.00	6238.00	7870	20230712	-45.43	4185	20240708	2.63	5850	-26.58	20240408	4185	2.63	20240708	7600	-43.49	20230717	4185	2.63	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
95	20240716	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-5	5	-0.12	78443900	18295	73.47	4300	4330	4265	5590	3015	4305	4287.72	2.34	0	-433	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	837	6.13	0.69	12	0.09	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7600	-43.42	20230717	4185	2.75	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
96	20240716	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-40	5	-0.93	71647310	16706	67.08	4300	4330	4265	5590	3015	4305	4288.72	2.34	0	842	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	831	6.08	0.68	12	0.09	702.00	6238.00	7870	20230712	-45.81	4185	20240708	1.91	5850	-27.09	20240408	4185	1.91	20240708	7600	-43.88	20230717	4185	1.91	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
97	20240716	090906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-5	5	-0.12	17788295	4136	16.61	4300	4330	4300	5590	3015	4305	4300.85	2.34	0	-181	4368	4336	4308	4276	4248	4322	4262	100	1285	500	3090	5	1	19474358	837	6.13	0.69	12	0.02	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7600	-43.42	20230717	4185	2.75	20240708	4.34	N	155650	500	99 억		455322	N	N	0	N	00	N
98	20240715	160852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-20	5	-0.46	102711515	23860	68.56	4325	4340	4280	5620	3030	4325	4304.76	2.36	0	-4655	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	838	6.13	0.69	12	0.12	702.00	6238.00	7870	20230712	-45.30	4185	20240708	2.87	5850	-26.41	20240408	4185	2.87	20240708	7600	-43.36	20230717	4185	2.87	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
99	20240715	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	-15	5	-0.35	98237530	22821	65.57	4325	4340	4280	5620	3030	4325	4304.70	2.36	0	-4787	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	839	6.14	0.69	12	0.12	702.00	6238.00	7870	20230712	-45.24	4185	20240708	2.99	5850	-26.32	20240408	4185	2.99	20240708	7600	-43.29	20230717	4185	2.99	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
100	20240715	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-20	5	-0.46	82040705	19061	54.77	4325	4340	4280	5620	3030	4325	4304.11	2.36	0	-5549	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	838	6.13	0.69	12	0.10	702.00	6238.00	7870	20230712	-45.30	4185	20240708	2.87	5850	-26.41	20240408	4185	2.87	20240708	7600	-43.36	20230717	4185	2.87	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
101	20240715	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-20	5	-0.46	73172405	17001	48.85	4325	4340	4280	5620	3030	4325	4304.01	2.36	0	-5522	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	838	6.13	0.69	12	0.09	702.00	6238.00	7870	20230712	-45.30	4185	20240708	2.87	5850	-26.41	20240408	4185	2.87	20240708	7600	-43.36	20230717	4185	2.87	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
102	20240715	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-20	5	-0.46	70438720	16366	47.02	4325	4340	4280	5620	3030	4325	4303.97	2.36	0	-5499	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	838	6.13	0.69	12	0.08	702.00	6238.00	7870	20230712	-45.30	4185	20240708	2.87	5850	-26.41	20240408	4185	2.87	20240708	7600	-43.36	20230717	4185	2.87	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
103	20240715	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-25	5	-0.58	58801390	13657	39.24	4325	4340	4280	5620	3030	4325	4305.59	2.36	0	-5305	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	837	6.13	0.69	12	0.07	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7600	-43.42	20230717	4185	2.75	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
104	20240715	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	-5	5	-0.12	52765210	12251	35.20	4325	4340	4285	5620	3030	4325	4307.01	2.36	0	-5278	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	841	6.15	0.69	12	0.06	702.00	6238.00	7870	20230712	-45.11	4185	20240708	3.23	5850	-26.15	20240408	4185	3.23	20240708	7600	-43.16	20230717	4185	3.23	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
105	20240715	090858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	5	2	0.12	15768430	3658	10.51	4325	4340	4300	5620	3030	4325	4310.67	2.36	0	-1610	4361	4342	4306	4287	4251	4352	4297	100	1295	500	3110	5	1	19474358	843	6.17	0.69	12	0.02	702.00	6238.00	7870	20230712	-44.98	4185	20240708	3.46	5850	-25.98	20240408	4185	3.46	20240708	7600	-43.03	20230717	4185	3.46	20240708	4.30	N	155650	500	99 억		459883	N	N	0	N	00	N
106	20240712	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	0	3	0.00	148166495	34456	70.93	4320	4325	4270	5620	3030	4325	4299.30	2.36	0	-294	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	842	6.16	0.69	12	0.18	702.00	6238.00	7870	20230712	-45.04	4185	20240708	3.35	5850	-26.07	20240408	4185	3.35	20240708	7870	-45.04	20230712	4185	3.35	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
107	20240712	150857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-25	5	-0.58	123976685	28856	59.40	4320	4325	4270	5620	3030	4325	4296.39	2.36	0	518	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	837	6.13	0.69	12	0.15	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7870	-45.36	20230712	4185	2.75	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
108	20240712	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-25	5	-0.58	115734380	26933	55.45	4320	4325	4270	5620	3030	4325	4297.12	2.36	0	518	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	837	6.13	0.69	12	0.14	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7870	-45.36	20230712	4185	2.75	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
109	20240712	130853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4290	-35	5	-0.81	105245385	24488	50.41	4320	4325	4270	5620	3030	4325	4297.84	2.36	0	518	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	835	6.11	0.69	12	0.13	702.00	6238.00	7870	20230712	-45.49	4185	20240708	2.51	5850	-26.67	20240408	4185	2.51	20240708	7870	-45.49	20230712	4185	2.51	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
110	20240712	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-25	5	-0.58	102171555	23772	48.94	4320	4325	4270	5620	3030	4325	4297.98	2.36	0	1019	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	837	6.13	0.69	12	0.12	702.00	6238.00	7870	20230712	-45.36	4185	20240708	2.75	5850	-26.50	20240408	4185	2.75	20240708	7870	-45.36	20230712	4185	2.75	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
111	20240712	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	-15	5	-0.35	77631940	18061	37.18	4320	4325	4270	5620	3030	4325	4298.32	2.36	0	1019	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	839	6.14	0.69	12	0.09	702.00	6238.00	7870	20230712	-45.24	4185	20240708	2.99	5850	-26.32	20240408	4185	2.99	20240708	7870	-45.24	20230712	4185	2.99	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
112	20240712	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	0	3	0.00	64916585	15099	31.08	4320	4325	4280	5620	3030	4325	4299.40	2.36	0	1019	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	842	6.16	0.69	12	0.08	702.00	6238.00	7870	20230712	-45.04	4185	20240708	3.35	5850	-26.07	20240408	4185	3.35	20240708	7870	-45.04	20230712	4185	3.35	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
113	20240712	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	-5	5	-0.12	14042390	3257	6.70	4320	4320	4280	5620	3030	4325	4311.45	2.36	0	-1693	4385	4355	4295	4265	4205	4370	4280	100	1295	500	3110	5	1	19474358	841	6.15	0.69	12	0.02	702.00	6238.00	7870	20230712	-45.11	4185	20240708	3.23	5850	-26.15	20240408	4185	3.23	20240708	7870	-45.11	20230712	4185	3.23	20240708	4.29	N	155650	500	99 억		460177	N	N	0	N	00	N
114	20240711	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	60	2	1.41	207919750	48575	86.25	4265	4325	4235	5540	2990	4265	4280.39	2.34	0	3657	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	842	6.16	0.69	12	0.25	702.00	6238.00	7870	20230712	-45.04	4185	20240708	3.35	5850	-26.07	20240408	4185	3.35	20240708	7870	-45.04	20230712	4185	3.35	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
115	20240711	150853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	20	2	0.47	178583965	41767	74.16	4265	4320	4235	5540	2990	4265	4275.72	2.34	0	3351	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	834	6.10	0.69	12	0.21	702.00	6238.00	7870	20230712	-45.55	4185	20240708	2.39	5850	-26.75	20240408	4185	2.39	20240708	7870	-45.55	20230712	4185	2.39	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
116	20240711	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	20	2	0.47	139220195	32589	57.87	4265	4320	4235	5540	2990	4265	4272.00	2.34	0	2400	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	834	6.10	0.69	12	0.17	702.00	6238.00	7870	20230712	-45.55	4185	20240708	2.39	5850	-26.75	20240408	4185	2.39	20240708	7870	-45.55	20230712	4185	2.39	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
117	20240711	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4280	15	2	0.35	125332815	29336	52.09	4265	4320	4235	5540	2990	4265	4272.32	2.34	0	2400	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	834	6.10	0.69	12	0.15	702.00	6238.00	7870	20230712	-45.62	4185	20240708	2.27	5850	-26.84	20240408	4185	2.27	20240708	7870	-45.62	20230712	4185	2.27	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
118	20240711	120851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	10	2	0.23	106261075	24875	44.17	4265	4320	4235	5540	2990	4265	4271.80	2.34	0	1512	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	833	6.09	0.69	12	0.13	702.00	6238.00	7870	20230712	-45.68	4185	20240708	2.15	5850	-26.92	20240408	4185	2.15	20240708	7870	-45.68	20230712	4185	2.15	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
119	20240711	110848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	20	2	0.47	82694445	19353	34.36	4265	4320	4235	5540	2990	4265	4272.95	2.34	0	1479	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	834	6.10	0.69	12	0.10	702.00	6238.00	7870	20230712	-45.55	4185	20240708	2.39	5850	-26.75	20240408	4185	2.39	20240708	7870	-45.55	20230712	4185	2.39	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
120	20240711	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	20	2	0.47	69377105	16237	28.83	4265	4320	4235	5540	2990	4265	4272.78	2.34	0	1472	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	834	6.10	0.69	12	0.08	702.00	6238.00	7870	20230712	-45.55	4185	20240708	2.39	5850	-26.75	20240408	4185	2.39	20240708	7870	-45.55	20230712	4185	2.39	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
121	20240711	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	5	2	0.12	10641470	2497	4.43	4265	4295	4235	5540	2990	4265	4261.70	2.34	0	77	4315	4290	4245	4220	4175	4302	4232	100	1275	500	3070	5	1	19474358	832	6.08	0.68	12	0.01	702.00	6238.00	7870	20230712	-45.74	4185	20240708	2.03	5850	-27.01	20240408	4185	2.03	20240708	7870	-45.74	20230712	4185	2.03	20240708	4.31	N	155650	500	99 억		456573	N	N	0	N	00	N
122	20240710	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	40	2	0.95	236908800	56013	151.91	4230	4270	4200	5490	2960	4225	4229.53	2.34	0	147	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	831	6.08	0.68	12	0.29	702.00	6238.00	7870	20230712	-45.81	4185	20240708	1.91	5850	-27.09	20240408	4185	1.91	20240708	7870	-45.81	20230712	4185	1.91	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
123	20240710	150847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	20	2	0.47	215456205	50969	138.23	4230	4270	4200	5490	2960	4225	4227.20	2.34	0	298	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	827	6.05	0.68	12	0.26	702.00	6238.00	7870	20230712	-46.06	4185	20240708	1.43	5850	-27.44	20240408	4185	1.43	20240708	7870	-46.06	20230712	4185	1.43	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
124	20240710	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	10	2	0.24	169674165	40131	108.84	4230	4270	4200	5490	2960	4225	4228.01	2.34	0	-2032	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	825	6.03	0.68	12	0.21	702.00	6238.00	7870	20230712	-46.19	4185	20240708	1.19	5850	-27.61	20240408	4185	1.19	20240708	7870	-46.19	20230712	4185	1.19	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
125	20240710	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	10	2	0.24	158580845	37503	101.71	4230	4270	4200	5490	2960	4225	4228.48	2.34	0	-2175	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	825	6.03	0.68	12	0.19	702.00	6238.00	7870	20230712	-46.19	4185	20240708	1.19	5850	-27.61	20240408	4185	1.19	20240708	7870	-46.19	20230712	4185	1.19	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
126	20240710	120845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	-5	5	-0.12	132169990	31252	84.76	4230	4270	4200	5490	2960	4225	4229.17	2.34	0	-577	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	822	6.01	0.68	12	0.16	702.00	6238.00	7870	20230712	-46.38	4185	20240708	0.84	5850	-27.86	20240408	4185	0.84	20240708	7870	-46.38	20230712	4185	0.84	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
127	20240710	110846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	5	2	0.12	124342680	29397	79.73	4230	4270	4200	5490	2960	4225	4229.77	2.34	0	-484	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	824	6.03	0.68	12	0.15	702.00	6238.00	7870	20230712	-46.25	4185	20240708	1.08	5850	-27.69	20240408	4185	1.08	20240708	7870	-46.25	20230712	4185	1.08	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
128	20240710	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	40	2	0.95	44611050	10535	28.57	4230	4270	4210	5490	2960	4225	4234.56	2.34	0	-1875	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	831	6.08	0.68	12	0.05	702.00	6238.00	7870	20230712	-45.81	4185	20240708	1.91	5850	-27.09	20240408	4185	1.91	20240708	7870	-45.81	20230712	4185	1.91	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
129	20240710	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	5	2	0.12	6885965	1632	4.43	4230	4235	4215	5490	2960	4225	4219.34	2.34	0	-496	4308	4266	4238	4196	4168	4252	4182	100	1265	500	3040	5	1	19474358	824	6.03	0.68	12	0.01	702.00	6238.00	7870	20230712	-46.25	4185	20240708	1.08	5850	-27.69	20240408	4185	1.08	20240708	7870	-46.25	20230712	4185	1.08	20240708	4.26	N	155650	500	99 억		456436	N	N	0	N	00	N
130	20240709	160842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-25	5	-0.59	155795740	36853	64.52	4250	4280	4210	5520	2975	4250	4227.49	2.36	0	-3186	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	823	6.02	0.68	12	0.19	702.00	6238.00	7870	20230712	-46.32	4185	20240708	0.96	5850	-27.78	20240408	4185	0.96	20240708	7870	-46.32	20230712	4185	0.96	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
131	20240709	150845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4215	-35	5	-0.82	119614395	28272	49.50	4250	4280	4210	5520	2975	4250	4230.84	2.36	0	-3461	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	821	6.00	0.68	12	0.15	702.00	6238.00	7870	20230712	-46.44	4185	20240708	0.72	5850	-27.95	20240408	4185	0.72	20240708	7870	-46.44	20230712	4185	0.72	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
132	20240709	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	-30	5	-0.71	99423210	23485	41.12	4250	4280	4220	5520	2975	4250	4233.48	2.36	0	-2173	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	822	6.01	0.68	12	0.12	702.00	6238.00	7870	20230712	-46.38	4185	20240708	0.84	5850	-27.86	20240408	4185	0.84	20240708	7870	-46.38	20230712	4185	0.84	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
133	20240709	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4240	-10	5	-0.24	75480610	17817	31.19	4250	4280	4220	5520	2975	4250	4236.44	2.36	0	-1340	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	826	6.04	0.68	12	0.09	702.00	6238.00	7870	20230712	-46.12	4185	20240708	1.31	5850	-27.52	20240408	4185	1.31	20240708	7870	-46.12	20230712	4185	1.31	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
134	20240709	120849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	0	3	0.00	72067110	17012	29.79	4250	4280	4220	5520	2975	4250	4236.25	2.36	0	-1278	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	828	6.05	0.68	12	0.09	702.00	6238.00	7870	20230712	-46.00	4185	20240708	1.55	5850	-27.35	20240408	4185	1.55	20240708	7870	-46.00	20230712	4185	1.55	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
135	20240709	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	0	3	0.00	65668450	15504	27.15	4250	4280	4220	5520	2975	4250	4235.58	2.36	0	-412	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	828	6.05	0.68	12	0.08	702.00	6238.00	7870	20230712	-46.00	4185	20240708	1.55	5850	-27.35	20240408	4185	1.55	20240708	7870	-46.00	20230712	4185	1.55	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
136	20240709	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	-5	5	-0.12	53722180	12684	22.21	4250	4280	4220	5520	2975	4250	4235.43	2.36	0	2	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	827	6.05	0.68	12	0.07	702.00	6238.00	7870	20230712	-46.06	4185	20240708	1.43	5850	-27.44	20240408	4185	1.43	20240708	7870	-46.06	20230712	4185	1.43	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
137	20240709	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	0	3	0.00	8117615	1910	3.34	4250	4280	4245	5520	2975	4250	4250.06	2.36	0	-67	4293	4271	4228	4206	4163	4282	4217	100	1270	500	3060	5	1	19474358	828	6.05	0.68	12	0.01	702.00	6238.00	7870	20230712	-46.00	4185	20240708	1.55	5850	-27.35	20240408	4185	1.55	20240708	7870	-46.00	20230712	4185	1.55	20240708	4.26	N	155650	500	99 억		459620	N	N	0	N	00	N
138	20240708	160839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4250	25	2	0.59	239324745	56811	69.90	4225	4250	4185	5490	2960	4225	4212.45	2.32	0	7755	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	828	6.05	0.68	12	0.29	702.00	6238.00	7870	20230712	-46.00	4185	20240708	1.55	5850	-27.35	20240408	4185	1.55	20240708	7870	-46.00	20230712	4185	1.55	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
139	20240708	150841	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4225	0	3	0.00	191655435	45572	56.07	4225	4240	4185	5490	2960	4225	4205.55	2.32	0	3279	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	823	6.02	0.68	12	0.23	702.00	6238.00	7870	20230712	-46.32	4185	20240708	0.96	5850	-27.78	20240408	4185	0.96	20240708	7870	-46.32	20230712	4185	0.96	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
140	20240708	140842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4210	-15	5	-0.36	153520785	36518	44.93	4225	4240	4185	5490	2960	4225	4203.98	2.32	0	-838	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	820	6.00	0.67	12	0.19	702.00	6238.00	7870	20230712	-46.51	4185	20240708	0.60	5850	-28.03	20240408	4185	0.60	20240708	7870	-46.51	20230712	4185	0.60	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
141	20240708	130839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4220	-5	5	-0.12	106442045	25348	31.19	4225	4240	4185	5490	2960	4225	4199.23	2.32	0	-1629	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	822	6.01	0.68	12	0.13	702.00	6238.00	7870	20230712	-46.38	4185	20240708	0.84	5850	-27.86	20240408	4185	0.84	20240708	7870	-46.38	20230712	4185	0.84	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
142	20240708	120840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4190	-35	5	-0.83	82926570	19740	24.29	4225	4240	4185	5490	2960	4225	4200.94	2.32	0	-1699	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	816	5.97	0.67	12	0.10	702.00	6238.00	7870	20230712	-46.76	4185	20240708	0.12	5850	-28.38	20240408	4185	0.12	20240708	7870	-46.76	20230712	4185	0.12	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
143	20240708	110838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4200	-25	5	-0.59	63811210	15187	18.69	4225	4240	4185	5490	2960	4225	4201.70	2.32	0	-711	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	818	5.98	0.67	12	0.08	702.00	6238.00	7870	20230712	-46.63	4185	20240708	0.36	5850	-28.21	20240408	4185	0.36	20240708	7870	-46.63	20230712	4185	0.36	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
144	20240708	100839	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4220	-5	5	-0.12	43157130	10269	12.64	4225	4240	4185	5490	2960	4225	4202.66	2.32	0	-711	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	822	6.01	0.68	12	0.05	702.00	6238.00	7870	20230712	-46.38	4185	20240708	0.84	5850	-27.86	20240408	4185	0.84	20240708	7870	-46.38	20230712	4185	0.84	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
145	20240708	090838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4235	10	2	0.24	3504840	831	1.02	4225	4240	4200	5490	2960	4225	4217.62	2.32	0	-237	4341	4282	4241	4182	4141	4262	4162	100	1265	500	3040	5	1	19474358	825	6.03	0.68	12	0.00	702.00	6238.00	7870	20230712	-46.19	4200	20240708	0.83	5850	-27.61	20240408	4200	0.83	20240708	7870	-46.19	20230712	4200	0.83	20240708	4.32	N	155650	500	99 억		451977	N	N	0	N	00	N
146	20240705	160834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4225	-55	5	-1.29	342983580	81153	81.32	4280	4300	4200	5560	3000	4280	4226.38	2.33	0	-1872	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	823	6.02	0.68	12	0.42	702.00	6238.00	7870	20230712	-46.32	4200	20240705	0.60	5850	-27.78	20240408	4200	0.60	20240705	7870	-46.32	20230712	4200	0.60	20240705	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
147	20240705	150838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4230	-50	5	-1.17	250020235	59048	59.17	4280	4300	4210	5560	3000	4280	4234.19	2.33	0	-4675	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	824	6.03	0.68	12	0.30	702.00	6238.00	7870	20230712	-46.25	4210	20240705	0.48	5850	-27.69	20240408	4210	0.48	20240705	7870	-46.25	20230712	4210	0.48	20240705	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
148	20240705	140838	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4220	-60	5	-1.40	196465500	46338	46.43	4280	4300	4215	5560	3000	4280	4239.84	2.33	0	-5152	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	822	6.01	0.68	12	0.24	702.00	6238.00	7870	20230712	-46.38	4215	20240705	0.12	5850	-27.86	20240408	4215	0.12	20240705	7870	-46.38	20230712	4215	0.12	20240705	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
149	20240705	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-55	5	-1.29	141262805	33272	33.34	4280	4300	4225	5560	3000	4280	4245.70	2.33	0	2449	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	823	6.02	0.68	12	0.17	702.00	6238.00	7870	20230712	-46.32	4215	20240704	0.24	5850	-27.78	20240408	4215	0.24	20240704	7870	-46.32	20230712	4215	0.24	20240704	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
150	20240705	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-15	5	-0.35	55357575	12982	13.01	4280	4300	4245	5560	3000	4280	4264.18	2.33	0	-878	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	831	6.08	0.68	12	0.07	702.00	6238.00	7870	20230712	-45.81	4215	20240704	1.19	5850	-27.09	20240408	4215	1.19	20240704	7870	-45.81	20230712	4215	1.19	20240704	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
151	20240705	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-15	5	-0.35	32429355	7587	7.60	4280	4300	4260	5560	3000	4280	4274.33	2.33	0	-955	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	831	6.08	0.68	12	0.04	702.00	6238.00	7870	20230712	-45.81	4215	20240704	1.19	5850	-27.09	20240408	4215	1.19	20240704	7870	-45.81	20230712	4215	1.19	20240704	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
152	20240705	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4280	0	3	0.00	21170330	4947	4.96	4280	4300	4265	5560	3000	4280	4279.43	2.33	0	-706	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	834	6.10	0.69	12	0.03	702.00	6238.00	7870	20230712	-45.62	4215	20240704	1.54	5850	-26.84	20240408	4215	1.54	20240704	7870	-45.62	20230712	4215	1.54	20240704	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
153	20240705	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4295	15	2	0.35	13192715	3082	3.09	4280	4300	4265	5560	3000	4280	4280.57	2.33	0	-684	4443	4361	4288	4206	4133	4325	4170	100	1280	500	3080	5	1	19474358	836	6.12	0.69	12	0.02	702.00	6238.00	7870	20230712	-45.43	4215	20240704	1.90	5850	-26.58	20240408	4215	1.90	20240704	7870	-45.43	20230712	4215	1.90	20240704	4.37	N	155650	500	99 억		453846	N	N	0	N	00	N
154	20240704	160831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4280	-45	5	-1.04	426002900	99789	210.91	4325	4370	4215	5620	3030	4325	4269.03	2.34	0	-921	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	834	6.10	0.69	12	0.51	702.00	6238.00	7870	20230712	-45.62	4215	20240704	1.54	5850	-26.84	20240408	4215	1.54	20240704	7870	-45.62	20230712	4215	1.54	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
155	20240704	150835	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4270	-55	5	-1.27	406987250	95337	201.50	4325	4370	4215	5620	3030	4325	4268.93	2.34	0	-643	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	832	6.08	0.68	12	0.49	702.00	6238.00	7870	20230712	-45.74	4215	20240704	1.30	5850	-27.01	20240408	4215	1.30	20240704	7870	-45.74	20230712	4215	1.30	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
156	20240704	140834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4260	-65	5	-1.50	396808435	92948	196.45	4325	4370	4215	5620	3030	4325	4269.14	2.34	0	-766	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	830	6.07	0.68	12	0.48	702.00	6238.00	7870	20230712	-45.87	4215	20240704	1.07	5850	-27.18	20240408	4215	1.07	20240704	7870	-45.87	20230712	4215	1.07	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
157	20240704	130834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4245	-80	5	-1.85	254525770	59384	125.51	4325	4370	4240	5620	3030	4325	4286.10	2.34	0	-189	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	827	6.05	0.68	12	0.30	702.00	6238.00	7870	20230712	-46.06	4240	20240704	0.12	5850	-27.44	20240408	4240	0.12	20240704	7870	-46.06	20230712	4240	0.12	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
158	20240704	120834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4280	-45	5	-1.04	194593170	45304	95.75	4325	4370	4250	5620	3030	4325	4295.28	2.34	0	-190	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	834	6.10	0.69	12	0.23	702.00	6238.00	7870	20230712	-45.62	4250	20240704	0.71	5850	-26.84	20240408	4250	0.71	20240704	7870	-45.62	20230712	4250	0.71	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
159	20240704	110833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4315	-10	5	-0.23	89278440	20671	43.69	4325	4370	4285	5620	3030	4325	4319.02	2.34	0	56	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	840	6.15	0.69	12	0.11	702.00	6238.00	7870	20230712	-45.17	4285	20240704	0.70	5850	-26.24	20240408	4285	0.70	20240704	7870	-45.17	20230712	4285	0.70	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
160	20240704	100833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4315	-10	5	-0.23	80207415	18560	39.23	4325	4370	4285	5620	3030	4325	4321.52	2.34	0	56	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	840	6.15	0.69	12	0.10	702.00	6238.00	7870	20230712	-45.17	4285	20240704	0.70	5850	-26.24	20240408	4285	0.70	20240704	7870	-45.17	20230712	4285	0.70	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
161	20240704	090834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4355	30	2	0.69	2786075	644	1.36	4325	4370	4325	5620	3030	4325	4326.20	2.34	0	0	4425	4375	4350	4300	4275	4362	4287	100	1295	500	3110	5	1	19474358	848	6.20	0.70	12	0.00	702.00	6238.00	7870	20230712	-44.66	4325	20240704	0.69	5850	-25.56	20240408	4325	0.69	20240704	7870	-44.66	20230712	4325	0.69	20240704	4.40	N	155650	500	99 억		454736	N	N	0	N	00	N
162	20240703	160829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4325	-35	5	-0.80	201984170	46487	73.51	4335	4400	4325	5660	3055	4360	4344.96	2.35	0	-2611	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	842	6.16	0.69	12	0.24	702.00	6238.00	7870	20230712	-45.04	4325	20240703	0.00	5850	-26.07	20240408	4325	0.00	20240703	7870	-45.04	20230712	4325	0.00	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
163	20240703	150832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4350	-10	5	-0.23	180469885	41513	65.64	4335	4400	4325	5660	3055	4360	4347.31	2.35	0	-2564	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	847	6.20	0.70	12	0.21	702.00	6238.00	7870	20230712	-44.73	4325	20240703	0.58	5850	-25.64	20240408	4325	0.58	20240703	7870	-44.73	20230712	4325	0.58	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
164	20240703	140832	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4350	-10	5	-0.23	163794740	37664	59.56	4335	4400	4325	5660	3055	4360	4348.84	2.35	0	-4363	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	847	6.20	0.70	12	0.19	702.00	6238.00	7870	20230712	-44.73	4325	20240703	0.58	5850	-25.64	20240408	4325	0.58	20240703	7870	-44.73	20230712	4325	0.58	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
165	20240703	130831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4350	-10	5	-0.23	146918565	33770	53.40	4335	4400	4325	5660	3055	4360	4350.56	2.35	0	-2399	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	847	6.20	0.70	12	0.17	702.00	6238.00	7870	20230712	-44.73	4325	20240703	0.58	5850	-25.64	20240408	4325	0.58	20240703	7870	-44.73	20230712	4325	0.58	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
166	20240703	120830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4350	-10	5	-0.23	118750260	27266	43.11	4335	4400	4330	5660	3055	4360	4355.25	2.35	0	-2396	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	847	6.20	0.70	12	0.14	702.00	6238.00	7870	20230712	-44.73	4330	20240703	0.46	5850	-25.64	20240408	4330	0.46	20240703	7870	-44.73	20230712	4330	0.46	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
167	20240703	110833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4370	10	2	0.23	99525365	22838	36.11	4335	4400	4330	5660	3055	4360	4357.88	2.35	0	-2128	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	851	6.23	0.70	12	0.12	702.00	6238.00	7870	20230712	-44.47	4330	20240703	0.92	5850	-25.30	20240408	4330	0.92	20240703	7870	-44.47	20230712	4330	0.92	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
168	20240703	100834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4365	5	2	0.11	49408030	11309	17.88	4335	4400	4335	5660	3055	4360	4368.91	2.35	0	-530	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	850	6.22	0.70	12	0.06	702.00	6238.00	7870	20230712	-44.54	4335	20240703	0.69	5850	-25.38	20240408	4335	0.69	20240703	7870	-44.54	20230712	4335	0.69	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
169	20240703	090830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4370	10	2	0.23	8266895	1904	3.01	4335	4370	4335	5660	3055	4360	4341.86	2.35	0	2	4440	4400	4370	4330	4300	4385	4315	100	1300	500	3130	5	1	19474358	851	6.23	0.70	12	0.01	702.00	6238.00	7870	20230712	-44.47	4335	20240703	0.81	5850	-25.30	20240408	4335	0.81	20240703	7870	-44.47	20230712	4335	0.81	20240703	4.38	N	155650	500	99 억		457021	N	N	0	N	00	N
170	20240702	160828	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4360	-50	5	-1.13	272138430	62464	148.82	4410	4410	4340	5730	3090	4410	4356.72	2.35	0	-544	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	849	6.21	0.70	12	0.32	702.00	6238.00	7870	20230712	-44.60	4340	20240702	0.46	5850	-25.47	20240408	4340	0.46	20240702	7870	-44.60	20230712	4340	0.46	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
171	20240702	150829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4350	-60	5	-1.36	236143070	54189	129.10	4410	4410	4340	5730	3090	4410	4357.77	2.35	0	393	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	847	6.20	0.70	12	0.28	702.00	6238.00	7870	20230712	-44.73	4340	20240702	0.23	5850	-25.64	20240408	4340	0.23	20240702	7870	-44.73	20230712	4340	0.23	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
172	20240702	140830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4355	-55	5	-1.25	214173450	49134	117.06	4410	4410	4340	5730	3090	4410	4358.97	2.35	0	1103	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	848	6.20	0.70	12	0.25	702.00	6238.00	7870	20230712	-44.66	4340	20240702	0.35	5850	-25.56	20240408	4340	0.35	20240702	7870	-44.66	20230712	4340	0.35	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
173	20240702	130829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4355	-55	5	-1.25	159758905	36612	87.23	4410	4410	4350	5730	3090	4410	4363.57	2.35	0	638	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	848	6.20	0.70	12	0.19	702.00	6238.00	7870	20230712	-44.66	4350	20240702	0.11	5850	-25.56	20240408	4350	0.11	20240702	7870	-44.66	20230712	4350	0.11	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
174	20240702	120830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4380	-30	5	-0.68	134819010	30883	73.58	4410	4410	4350	5730	3090	4410	4365.48	2.35	0	661	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	853	6.24	0.70	12	0.16	702.00	6238.00	7870	20230712	-44.35	4350	20240702	0.69	5850	-25.13	20240408	4350	0.69	20240702	7870	-44.35	20230712	4350	0.69	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
175	20240702	110829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4375	-35	5	-0.79	88284995	20204	48.13	4410	4410	4350	5730	3090	4410	4369.68	2.35	0	-2330	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	852	6.23	0.70	12	0.10	702.00	6238.00	7870	20230712	-44.41	4350	20240702	0.57	5850	-25.21	20240408	4350	0.57	20240702	7870	-44.41	20230712	4350	0.57	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
176	20240702	100829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4350	-60	5	-1.36	63035400	14416	34.35	4410	4410	4350	5730	3090	4410	4372.60	2.35	0	-1776	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	847	6.20	0.70	12	0.07	702.00	6238.00	7870	20230712	-44.73	4350	20240702	0.00	5850	-25.64	20240408	4350	0.00	20240702	7870	-44.73	20230712	4350	0.00	20240702	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
177	20240702	090831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	-25	5	-0.57	7175175	1628	3.88	4410	4410	4385	5730	3090	4410	4407.36	2.35	0	-316	4463	4436	4408	4381	4353	4422	4367	100	1320	500	3170	5	1	19474358	854	6.25	0.70	12	0.01	702.00	6238.00	7870	20230712	-44.28	4375	20240627	0.23	5850	-25.04	20240408	4375	0.23	20240627	7870	-44.28	20230712	4375	0.23	20240627	4.36	N	155650	500	99 억		457964	N	N	0	N	00	N
178	20240701	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4410	-10	5	-0.23	184365725	41904	287.60	4420	4435	4380	5740	3095	4420	4399.35	2.35	0	146	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	859	6.28	0.71	12	0.22	702.00	6238.00	7870	20230712	-43.96	4375	20240627	0.80	5850	-24.62	20240408	4375	0.80	20240627	7870	-43.96	20230712	4375	0.80	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
179	20240701	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	-15	5	-0.34	164802885	37466	257.14	4420	4435	4380	5740	3095	4420	4398.67	2.35	0	664	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	858	6.27	0.71	12	0.19	702.00	6238.00	7870	20230712	-44.03	4375	20240627	0.69	5850	-24.70	20240408	4375	0.69	20240627	7870	-44.03	20230712	4375	0.69	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
180	20240701	140827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	-20	5	-0.45	110577875	25117	172.39	4420	4435	4390	5740	3095	4420	4402.44	2.35	0	664	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	857	6.27	0.71	12	0.13	702.00	6238.00	7870	20230712	-44.09	4375	20240627	0.57	5850	-24.79	20240408	4375	0.57	20240627	7870	-44.09	20230712	4375	0.57	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
181	20240701	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	-15	5	-0.34	64872375	14728	101.08	4420	4435	4390	5740	3095	4420	4404.59	2.35	0	88	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	858	6.27	0.71	12	0.08	702.00	6238.00	7870	20230712	-44.03	4375	20240627	0.69	5850	-24.70	20240408	4375	0.69	20240627	7870	-44.03	20230712	4375	0.69	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
182	20240701	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	-20	5	-0.45	52649570	11951	82.02	4420	4435	4390	5740	3095	4420	4405.33	2.35	0	169	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	857	6.27	0.71	12	0.06	702.00	6238.00	7870	20230712	-44.09	4375	20240627	0.57	5850	-24.79	20240408	4375	0.57	20240627	7870	-44.09	20230712	4375	0.57	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
183	20240701	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	5	2	0.11	47038475	10677	73.28	4420	4435	4390	5740	3095	4420	4405.45	2.35	0	169	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	862	6.30	0.71	12	0.05	702.00	6238.00	7870	20230712	-43.77	4375	20240627	1.14	5850	-24.36	20240408	4375	1.14	20240627	7870	-43.77	20230712	4375	1.14	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
184	20240701	100825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4420	0	3	0.00	33527365	7615	52.26	4420	4425	4390	5740	3095	4420	4402.58	2.35	0	133	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	861	6.30	0.71	12	0.04	702.00	6238.00	7870	20230712	-43.84	4375	20240627	1.03	5850	-24.44	20240408	4375	1.03	20240627	7870	-43.84	20230712	4375	1.03	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N
185	20240701	090823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4415	-5	5	-0.11	4542165	1029	7.06	4420	4420	4405	5740	3095	4420	4413.53	2.35	0	57	4483	4451	4413	4381	4343	4467	4397	100	1320	500	3180	5	1	19474358	860	6.29	0.71	12	0.01	702.00	6238.00	7870	20230712	-43.90	4375	20240627	0.91	5850	-24.53	20240408	4375	0.91	20240627	7870	-43.90	20230712	4375	0.91	20240627	4.37	N	155650	500	99 억		457818	N	N	0	N	00	N