KissMeData/077360/price/prices-20230901.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	20230927	160631	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7000	50	2	0.72	1777320930	259268	92.96	6820	7010	6720	9030	4870	6950	6854.76	0.71	0	44705	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3181	52.24	1.08	12	0.57	134.00	6480.00	10640	20230713	-34.21	4475	20230103	56.42	10640	-34.21	20230713	4475	56.42	20230103	10640	-34.21	20230713	4475	56.42	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
3	20230927	150635	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6970	20	2	0.29	1656044910	241930	86.74	6820	6990	6720	9030	4870	6950	6845.10	0.71	0	40175	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3167	52.01	1.08	12	0.53	134.00	6480.00	10640	20230713	-34.49	4475	20230103	55.75	10640	-34.49	20230713	4475	55.75	20230103	10640	-34.49	20230713	4475	55.75	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
4	20230927	140635	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6920	-30	5	-0.43	1398357710	204851	73.45	6820	6950	6720	9030	4870	6950	6826.16	0.71	0	28924	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3144	51.64	1.07	12	0.45	134.00	6480.00	10640	20230713	-34.96	4475	20230103	54.64	10640	-34.96	20230713	4475	54.64	20230103	10640	-34.96	20230713	4475	54.64	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
5	20230927	130628	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6840	-110	5	-1.58	1190861360	174712	62.64	6820	6950	6720	9030	4870	6950	6816.06	0.71	0	12555	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3108	51.04	1.06	12	0.38	134.00	6480.00	10640	20230713	-35.71	4475	20230103	52.85	10640	-35.71	20230713	4475	52.85	20230103	10640	-35.71	20230713	4475	52.85	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
6	20230927	120628	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6730	-220	5	-3.17	1008542010	147929	53.04	6820	6950	6720	9030	4870	6950	6817.65	0.71	0	4581	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3058	50.22	1.04	12	0.33	134.00	6480.00	10640	20230713	-36.75	4475	20230103	50.39	10640	-36.75	20230713	4475	50.39	20230103	10640	-36.75	20230713	4475	50.39	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
7	20230927	110634	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6810	-140	5	-2.01	636118450	92841	33.29	6820	6950	6800	9030	4870	6950	6851.59	0.71	0	-5865	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3094	50.82	1.05	12	0.20	134.00	6480.00	10640	20230713	-36.00	4475	20230103	52.18	10640	-36.00	20230713	4475	52.18	20230103	10640	-36.00	20230713	4475	52.18	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
8	20230927	100629	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6830	-120	5	-1.73	388635050	56660	20.32	6820	6950	6800	9030	4870	6950	6858.91	0.71	0	-4590	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3103	50.97	1.05	12	0.12	134.00	6480.00	10640	20230713	-35.81	4475	20230103	52.63	10640	-35.81	20230713	4475	52.63	20230103	10640	-35.81	20230713	4475	52.63	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
9	20230927	090638	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6880	-70	5	-1.01	72649120	10643	3.82	6820	6880	6800	9030	4870	6950	6824.82	0.71	0	1455	7356	7152	6976	6772	6596	7065	6685	91	2080	200	5000	10	1	45437002	3126	51.34	1.06	12	0.02	134.00	6480.00	10640	20230713	-35.34	4475	20230103	53.74	10640	-35.34	20230713	4475	53.74	20230103	10640	-35.34	20230713	4475	53.74	20230103	4.21	N	077360	200	90 억		324521	N	N	0	N	00	N
10	20230926	160628	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6950	-200	5	-2.80	1904993050	274883	239.90	7130	7180	6800	9290	5010	7150	6930.03	0.70	0	8179	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3158	51.87	1.07	12	0.60	134.00	6480.00	10640	20230713	-34.68	4475	20230103	55.31	10640	-34.68	20230713	4475	55.31	20230103	10640	-34.68	20230713	4475	55.31	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
11	20230926	150629	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6910	-240	5	-3.36	1791344500	258438	225.55	7130	7180	6800	9290	5010	7150	6931.26	0.70	0	8870	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3140	51.57	1.07	12	0.57	134.00	6480.00	10640	20230713	-35.06	4475	20230103	54.41	10640	-35.06	20230713	4475	54.41	20230103	10640	-35.06	20230713	4475	54.41	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
12	20230926	140622	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6860	-290	5	-4.06	1598652570	230508	201.17	7130	7180	6800	9290	5010	7150	6935.16	0.70	0	6235	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3117	51.19	1.06	12	0.51	134.00	6480.00	10640	20230713	-35.53	4475	20230103	53.30	10640	-35.53	20230713	4475	53.30	20230103	10640	-35.53	20230713	4475	53.30	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
13	20230926	130627	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6920	-230	5	-3.22	1033875920	147917	129.09	7130	7180	6900	9290	5010	7150	6989.35	0.70	0	-20359	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3144	51.64	1.07	12	0.33	134.00	6480.00	10640	20230713	-34.96	4475	20230103	54.64	10640	-34.96	20230713	4475	54.64	20230103	10640	-34.96	20230713	4475	54.64	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
14	20230926	120628	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6940	-210	5	-2.94	909859210	129984	113.44	7130	7180	6910	9290	5010	7150	6999.55	0.70	0	-20492	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3153	51.79	1.07	12	0.29	134.00	6480.00	10640	20230713	-34.77	4475	20230103	55.08	10640	-34.77	20230713	4475	55.08	20230103	10640	-34.77	20230713	4475	55.08	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
15	20230926	110628	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6970	-180	5	-2.52	669161440	95287	83.16	7130	7180	6950	9290	5010	7150	7022.32	0.70	0	-7274	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3167	52.01	1.08	12	0.21	134.00	6480.00	10640	20230713	-34.49	4475	20230103	55.75	10640	-34.49	20230713	4475	55.75	20230103	10640	-34.49	20230713	4475	55.75	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
16	20230926	100626	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6970	-180	5	-2.52	450417960	63941	55.80	7130	7180	6970	9290	5010	7150	7043.94	0.70	0	-7355	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3167	52.01	1.08	12	0.14	134.00	6480.00	10640	20230713	-34.49	4475	20230103	55.75	10640	-34.49	20230713	4475	55.75	20230103	10640	-34.49	20230713	4475	55.75	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
17	20230926	090627	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7100	-50	5	-0.70	69400270	9743	8.50	7130	7180	7050	9290	5010	7150	7122.53	0.70	0	-1397	7350	7250	7150	7050	6950	7300	7100	91	2140	200	5140	10	1	45437002	3226	52.99	1.10	12	0.02	134.00	6480.00	10640	20230713	-33.27	4475	20230103	58.66	10640	-33.27	20230713	4475	58.66	20230103	10640	-33.27	20230713	4475	58.66	20230103	4.29	N	077360	200	90 억		319350	N	N	0	N	00	N
18	20230925	160627	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7150	40	2	0.56	807048390	113107	67.15	7070	7250	7050	9240	4980	7110	7135.22	0.70	0	7682	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3249	53.36	1.10	12	0.25	134.00	6480.00	10640	20230713	-32.80	4475	20230103	59.78	10640	-32.80	20230713	4475	59.78	20230103	10640	-32.80	20230713	4475	59.78	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
19	20230925	150630	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7110	0	3	0.00	717501610	100518	59.68	7070	7250	7050	9240	4980	7110	7138.04	0.70	0	7807	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3231	53.06	1.10	12	0.22	134.00	6480.00	10640	20230713	-33.18	4475	20230103	58.88	10640	-33.18	20230713	4475	58.88	20230103	10640	-33.18	20230713	4475	58.88	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
20	20230925	140618	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7190	80	2	1.13	608413610	85202	50.59	7070	7250	7050	9240	4980	7110	7140.84	0.70	0	5656	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3267	53.66	1.11	12	0.19	134.00	6480.00	10640	20230713	-32.42	4475	20230103	60.67	10640	-32.42	20230713	4475	60.67	20230103	10640	-32.42	20230713	4475	60.67	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
21	20230925	130623	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7150	40	2	0.56	444421120	62464	37.09	7070	7230	7050	9240	4980	7110	7114.84	0.70	0	-4983	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3249	53.36	1.10	12	0.14	134.00	6480.00	10640	20230713	-32.80	4475	20230103	59.78	10640	-32.80	20230713	4475	59.78	20230103	10640	-32.80	20230713	4475	59.78	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
22	20230925	120628	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7110	0	3	0.00	420388330	59094	35.09	7070	7230	7050	9240	4980	7110	7113.89	0.70	0	-6570	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3231	53.06	1.10	12	0.13	134.00	6480.00	10640	20230713	-33.18	4475	20230103	58.88	10640	-33.18	20230713	4475	58.88	20230103	10640	-33.18	20230713	4475	58.88	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
23	20230925	110623	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7110	0	3	0.00	360665970	50683	30.09	7070	7230	7050	9240	4980	7110	7116.11	0.70	0	-6396	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3231	53.06	1.10	12	0.11	134.00	6480.00	10640	20230713	-33.18	4475	20230103	58.88	10640	-33.18	20230713	4475	58.88	20230103	10640	-33.18	20230713	4475	58.88	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
24	20230925	100626	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7120	10	2	0.14	288746060	40559	24.08	7070	7230	7050	9240	4980	7110	7119.16	0.70	0	-3309	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3235	53.13	1.10	12	0.09	134.00	6480.00	10640	20230713	-33.08	4475	20230103	59.11	10640	-33.08	20230713	4475	59.11	20230103	10640	-33.08	20230713	4475	59.11	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
25	20230925	090623	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7060	-50	5	-0.70	30467260	4312	2.56	7070	7110	7050	9240	4980	7110	7065.69	0.70	0	-473	7363	7236	7033	6906	6703	7300	6970	91	2130	200	5110	10	1	45437002	3208	52.69	1.09	12	0.01	134.00	6480.00	10640	20230713	-33.65	4475	20230103	57.77	10640	-33.65	20230713	4475	57.77	20230103	10640	-33.65	20230713	4475	57.77	20230103	4.37	N	077360	200	90 억		319935	N	N	0	N	00	N
26	20230922	160645	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7110	70	2	0.99	1178269470	167002	53.08	7030	7160	6830	9150	4930	7040	7055.29	0.67	0	13077	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3231	53.06	1.10	12	0.37	134.00	6480.00	10640	20230713	-33.18	4475	20230103	58.88	10640	-33.18	20230713	4475	58.88	20230103	10640	-33.18	20230713	4475	58.88	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
27	20230922	150641	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7100	60	2	0.85	1077316240	152724	48.54	7030	7160	6830	9150	4930	7040	7054.01	0.67	0	10390	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3226	52.99	1.10	12	0.34	134.00	6480.00	10640	20230713	-33.27	4475	20230103	58.66	10640	-33.27	20230713	4475	58.66	20230103	10640	-33.27	20230713	4475	58.66	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
28	20230922	140642	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7110	70	2	0.99	898480160	127423	40.50	7030	7160	6830	9150	4930	7040	7051.16	0.67	0	6856	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3231	53.06	1.10	12	0.28	134.00	6480.00	10640	20230713	-33.18	4475	20230103	58.88	10640	-33.18	20230713	4475	58.88	20230103	10640	-33.18	20230713	4475	58.88	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
29	20230922	130602	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7110	70	2	0.99	775995850	110225	35.03	7030	7160	6830	9150	4930	7040	7040.11	0.67	0	4651	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3231	53.06	1.10	12	0.24	134.00	6480.00	10640	20230713	-33.18	4475	20230103	58.88	10640	-33.18	20230713	4475	58.88	20230103	10640	-33.18	20230713	4475	58.88	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
30	20230922	120601	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7080	40	2	0.57	679006870	96605	30.70	7030	7160	6830	9150	4930	7040	7028.69	0.67	0	4627	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3217	52.84	1.09	12	0.21	134.00	6480.00	10640	20230713	-33.46	4475	20230103	58.21	10640	-33.46	20230713	4475	58.21	20230103	10640	-33.46	20230713	4475	58.21	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
31	20230922	110557	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7100	60	2	0.85	593639440	84592	26.88	7030	7160	6830	9150	4930	7040	7017.68	0.67	0	7668	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3226	52.99	1.10	12	0.19	134.00	6480.00	10640	20230713	-33.27	4475	20230103	58.66	10640	-33.27	20230713	4475	58.66	20230103	10640	-33.27	20230713	4475	58.66	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
32	20230922	100559	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7040	0	3	0.00	481330620	68685	21.83	7030	7160	6830	9150	4930	7040	7007.80	0.67	0	6377	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3199	52.54	1.09	12	0.15	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
33	20230922	090553	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	6910	-130	5	-1.85	167506160	24150	7.68	7030	7030	6830	9150	4930	7040	6936.07	0.67	0	2931	7440	7240	7130	6930	6820	7185	6875	91	2110	200	5060	10	1	45437002	3140	51.57	1.07	12	0.05	134.00	6480.00	10640	20230713	-35.06	4475	20230103	54.41	10640	-35.06	20230713	4475	54.41	20230103	10640	-35.06	20230713	4475	54.41	20230103	4.30	N	077360	200	90 억		303677	N	N	0	N	00	N
34	20230921	160601	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7040	-360	5	-4.86	2219073170	311574	118.75	7190	7330	7020	9620	5180	7400	7122.42	0.73	0	-26728	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3199	52.54	1.09	12	0.69	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
35	20230921	150552	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7040	-360	5	-4.86	2007635210	281524	107.30	7190	7330	7040	9620	5180	7400	7131.31	0.73	0	-26797	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3199	52.54	1.09	12	0.62	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
36	20230921	140558	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7060	-340	5	-4.59	1700581730	238008	90.71	7190	7330	7040	9620	5180	7400	7145.06	0.73	0	-26455	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3208	52.69	1.09	12	0.52	134.00	6480.00	10640	20230713	-33.65	4475	20230103	57.77	10640	-33.65	20230713	4475	57.77	20230103	10640	-33.65	20230713	4475	57.77	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
37	20230921	130551	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7060	-340	5	-4.59	1448915050	202346	77.12	7190	7330	7050	9620	5180	7400	7160.58	0.73	0	-22863	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3208	52.69	1.09	12	0.45	134.00	6480.00	10640	20230713	-33.65	4475	20230103	57.77	10640	-33.65	20230713	4475	57.77	20230103	10640	-33.65	20230713	4475	57.77	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
38	20230921	120546	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7090	-310	5	-4.19	1090973780	151779	57.85	7190	7330	7050	9620	5180	7400	7187.91	0.73	0	-16692	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3221	52.91	1.09	12	0.33	134.00	6480.00	10640	20230713	-33.36	4475	20230103	58.44	10640	-33.36	20230713	4475	58.44	20230103	10640	-33.36	20230713	4475	58.44	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
39	20230921	110601	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7200	-200	5	-2.70	644424580	89140	33.97	7190	7330	7170	9620	5180	7400	7229.35	0.73	0	-1550	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3271	53.73	1.11	12	0.20	134.00	6480.00	10640	20230713	-32.33	4475	20230103	60.89	10640	-32.33	20230713	4475	60.89	20230103	10640	-32.33	20230713	4475	60.89	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
40	20230921	100552	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7240	-160	5	-2.16	395739510	54617	20.82	7190	7330	7190	9620	5180	7400	7245.72	0.73	0	3436	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3290	54.03	1.12	12	0.12	134.00	6480.00	10640	20230713	-31.95	4475	20230103	61.79	10640	-31.95	20230713	4475	61.79	20230103	10640	-31.95	20230713	4475	61.79	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
41	20230921	090558	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7250	-150	5	-2.03	157828260	21876	8.34	7190	7320	7190	9620	5180	7400	7214.68	0.73	0	2533	7540	7470	7360	7290	7180	7505	7325	91	2220	200	5320	10	1	45437002	3294	54.10	1.12	12	0.05	134.00	6480.00	10640	20230713	-31.86	4475	20230103	62.01	10640	-31.86	20230713	4475	62.01	20230103	10640	-31.86	20230713	4475	62.01	20230103	4.31	N	077360	200	90 억		332437	N	N	0	N	00	N
42	20230920	160557	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7400	170	2	2.35	1920420580	260950	70.89	7270	7430	7250	9390	5070	7230	7359.33	0.79	0	-27012	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3362	55.22	1.14	12	0.57	134.00	6480.00	10640	20230713	-30.45	4475	20230103	65.36	10640	-30.45	20230713	4475	65.36	20230103	10640	-30.45	20230713	4475	65.36	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
43	20230920	150544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7400	170	2	2.35	1875794650	254919	69.25	7270	7430	7250	9390	5070	7230	7358.39	0.79	0	-25840	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3362	55.22	1.14	12	0.56	134.00	6480.00	10640	20230713	-30.45	4475	20230103	65.36	10640	-30.45	20230713	4475	65.36	20230103	10640	-30.45	20230713	4475	65.36	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
44	20230920	140551	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7390	160	2	2.21	1503326140	204567	55.57	7270	7430	7250	9390	5070	7230	7348.82	0.79	0	-32264	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3358	55.15	1.14	12	0.45	134.00	6480.00	10640	20230713	-30.55	4475	20230103	65.14	10640	-30.55	20230713	4475	65.14	20230103	10640	-30.55	20230713	4475	65.14	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
45	20230920	130546	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7330	100	2	1.38	1325645290	180409	49.01	7270	7430	7250	9390	5070	7230	7348.00	0.79	0	-30077	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3331	54.70	1.13	12	0.40	134.00	6480.00	10640	20230713	-31.11	4475	20230103	63.80	10640	-31.11	20230713	4475	63.80	20230103	10640	-31.11	20230713	4475	63.80	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
46	20230920	120544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7310	80	2	1.11	1280827950	174280	47.34	7270	7430	7250	9390	5070	7230	7349.25	0.79	0	-30366	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3321	54.55	1.13	12	0.38	134.00	6480.00	10640	20230713	-31.30	4475	20230103	63.35	10640	-31.30	20230713	4475	63.35	20230103	10640	-31.30	20230713	4475	63.35	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
47	20230920	110550	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7360	130	2	1.80	1163897910	158339	43.01	7270	7430	7250	9390	5070	7230	7350.67	0.79	0	-28214	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3344	54.93	1.14	12	0.35	134.00	6480.00	10640	20230713	-30.83	4475	20230103	64.47	10640	-30.83	20230713	4475	64.47	20230103	10640	-30.83	20230713	4475	64.47	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
48	20230920	100540	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7370	140	2	1.94	710324500	96743	26.28	7270	7410	7250	9390	5070	7230	7342.39	0.79	0	-28358	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3349	55.00	1.14	12	0.21	134.00	6480.00	10640	20230713	-30.73	4475	20230103	64.69	10640	-30.73	20230713	4475	64.69	20230103	10640	-30.73	20230713	4475	64.69	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
49	20230920	090547	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7360	130	2	1.80	122682320	16771	4.56	7270	7370	7250	9390	5070	7230	7315.15	0.79	0	2516	7483	7356	7263	7136	7043	7310	7090	91	2160	200	5200	10	1	45437002	3344	54.93	1.14	12	0.04	134.00	6480.00	10640	20230713	-30.83	4475	20230103	64.47	10640	-30.83	20230713	4475	64.47	20230103	10640	-30.83	20230713	4475	64.47	20230103	4.27	N	077360	200	90 억		358193	N	N	0	N	00	N
50	20230919	160545	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7230	-60	5	-0.82	2648305410	366124	86.82	7280	7390	7170	9470	5110	7290	7233.37	0.76	0	6248	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3285	53.96	1.12	12	0.81	134.00	6480.00	10640	20230713	-32.05	4475	20230103	61.56	10640	-32.05	20230713	4475	61.56	20230103	10640	-32.05	20230713	4475	61.56	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
51	20230919	150544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7180	-110	5	-1.51	2338498180	322994	76.60	7280	7390	7170	9470	5110	7290	7240.07	0.76	0	11623	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3262	53.58	1.11	12	0.71	134.00	6480.00	10640	20230713	-32.52	4475	20230103	60.45	10640	-32.52	20230713	4475	60.45	20230103	10640	-32.52	20230713	4475	60.45	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
52	20230919	140541	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7220	-70	5	-0.96	1768331110	243805	57.82	7280	7390	7170	9470	5110	7290	7253.06	0.76	0	20963	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3281	53.88	1.11	12	0.54	134.00	6480.00	10640	20230713	-32.14	4475	20230103	61.34	10640	-32.14	20230713	4475	61.34	20230103	10640	-32.14	20230713	4475	61.34	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
53	20230919	130533	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7270	-20	5	-0.27	1536524240	211764	50.22	7280	7390	7170	9470	5110	7290	7255.83	0.76	0	15166	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3303	54.25	1.12	12	0.47	134.00	6480.00	10640	20230713	-31.67	4475	20230103	62.46	10640	-31.67	20230713	4475	62.46	20230103	10640	-31.67	20230713	4475	62.46	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
54	20230919	120549	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7190	-100	5	-1.37	1168407820	161128	38.21	7280	7390	7170	9470	5110	7290	7251.43	0.76	0	10668	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3267	53.66	1.11	12	0.35	134.00	6480.00	10640	20230713	-32.42	4475	20230103	60.67	10640	-32.42	20230713	4475	60.67	20230103	10640	-32.42	20230713	4475	60.67	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
55	20230919	110549	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7220	-70	5	-0.96	861213510	118410	28.08	7280	7390	7190	9470	5110	7290	7273.15	0.76	0	225	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3281	53.88	1.11	12	0.26	134.00	6480.00	10640	20230713	-32.14	4475	20230103	61.34	10640	-32.14	20230713	4475	61.34	20230103	10640	-32.14	20230713	4475	61.34	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
56	20230919	100546	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7220	-70	5	-0.96	618099860	84676	20.08	7280	7390	7200	9470	5110	7290	7299.59	0.76	0	-3625	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3281	53.88	1.11	12	0.19	134.00	6480.00	10640	20230713	-32.14	4475	20230103	61.34	10640	-32.14	20230713	4475	61.34	20230103	10640	-32.14	20230713	4475	61.34	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
57	20230919	090542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7360	70	2	0.96	113432160	15493	3.67	7280	7380	7280	9470	5110	7290	7321.51	0.76	0	3955	7770	7530	7400	7160	7030	7465	7095	91	2180	200	5240	10	1	45437002	3344	54.93	1.14	12	0.03	134.00	6480.00	10640	20230713	-30.83	4475	20230103	64.47	10640	-30.83	20230713	4475	64.47	20230103	10640	-30.83	20230713	4475	64.47	20230103	4.25	N	077360	200	90 억		344290	N	N	0	N	00	N
58	20230918	160546	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7290	-470	5	-6.06	3120433230	419816	131.97	7610	7640	7270	10080	5440	7760	7433.61	0.86	0	-65329	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3312	54.40	1.12	12	0.92	134.00	6480.00	10640	20230713	-31.48	4475	20230103	62.91	10640	-31.48	20230713	4475	62.91	20230103	10640	-31.48	20230713	4475	62.91	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
59	20230918	150542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7320	-440	5	-5.67	2801314980	376071	118.22	7610	7640	7310	10080	5440	7760	7448.88	0.86	0	-63792	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3326	54.63	1.13	12	0.83	134.00	6480.00	10640	20230713	-31.20	4475	20230103	63.58	10640	-31.20	20230713	4475	63.58	20230103	10640	-31.20	20230713	4475	63.58	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
60	20230918	140557	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7370	-390	5	-5.03	2441088870	327023	102.80	7610	7640	7340	10080	5440	7760	7464.56	0.86	0	-48649	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3349	55.00	1.14	12	0.72	134.00	6480.00	10640	20230713	-30.73	4475	20230103	64.69	10640	-30.73	20230713	4475	64.69	20230103	10640	-30.73	20230713	4475	64.69	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
61	20230918	130544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7390	-370	5	-4.77	2239771170	299734	94.22	7610	7640	7340	10080	5440	7760	7472.51	0.86	0	-46900	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3358	55.15	1.14	12	0.66	134.00	6480.00	10640	20230713	-30.55	4475	20230103	65.14	10640	-30.55	20230713	4475	65.14	20230103	10640	-30.55	20230713	4475	65.14	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
62	20230918	120544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7340	-420	5	-5.41	1979318840	264411	83.12	7610	7640	7340	10080	5440	7760	7485.74	0.86	0	-46591	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3335	54.78	1.13	12	0.58	134.00	6480.00	10640	20230713	-31.02	4475	20230103	64.02	10640	-31.02	20230713	4475	64.02	20230103	10640	-31.02	20230713	4475	64.02	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
63	20230918	110543	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7410	-350	5	-4.51	1521706830	202400	63.63	7610	7640	7370	10080	5440	7760	7518.29	0.86	0	-34002	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3367	55.30	1.14	12	0.45	134.00	6480.00	10640	20230713	-30.36	4475	20230103	65.59	10640	-30.36	20230713	4475	65.59	20230103	10640	-30.36	20230713	4475	65.59	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
64	20230918	100538	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7560	-200	5	-2.58	601216830	79250	24.91	7610	7640	7550	10080	5440	7760	7586.28	0.86	0	-25272	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3435	56.42	1.17	12	0.17	134.00	6480.00	10640	20230713	-28.95	4475	20230103	68.94	10640	-28.95	20230713	4475	68.94	20230103	10640	-28.95	20230713	4475	68.94	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
65	20230918	090534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7600	-160	5	-2.06	131760490	17347	5.45	7610	7630	7560	10080	5440	7760	7595.35	0.86	0	-3995	7980	7870	7730	7620	7480	7925	7675	91	2320	200	5580	10	1	45437002	3453	56.72	1.17	12	0.04	134.00	6480.00	10640	20230713	-28.57	4475	20230103	69.83	10640	-28.57	20230713	4475	69.83	20230103	10640	-28.57	20230713	4475	69.83	20230103	4.23	N	077360	200	90 억		392210	N	N	0	N	00	N
66	20230915	160541	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7760	10	2	0.13	2432667120	316591	133.15	7750	7840	7590	10070	5430	7750	7683.92	0.88	0	-18263	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3526	57.91	1.20	12	0.70	134.00	6480.00	10640	20230713	-27.07	4475	20230103	73.41	10640	-27.07	20230713	4475	73.41	20230103	10640	-27.07	20230713	4475	73.41	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
67	20230915	150542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	-30	5	-0.39	2339849680	304600	128.11	7750	7840	7590	10070	5430	7750	7681.71	0.88	0	-17457	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3508	57.61	1.19	12	0.67	134.00	6480.00	10640	20230713	-27.44	4475	20230103	72.51	10640	-27.44	20230713	4475	72.51	20230103	10640	-27.44	20230713	4475	72.51	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
68	20230915	140539	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	-30	5	-0.39	2079653970	270906	113.94	7750	7840	7590	10070	5430	7750	7676.66	0.88	0	-23897	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3508	57.61	1.19	12	0.60	134.00	6480.00	10640	20230713	-27.44	4475	20230103	72.51	10640	-27.44	20230713	4475	72.51	20230103	10640	-27.44	20230713	4475	72.51	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
69	20230915	130538	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	-30	5	-0.39	1802500850	235086	98.87	7750	7840	7590	10070	5430	7750	7667.41	0.88	0	-28821	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3508	57.61	1.19	12	0.52	134.00	6480.00	10640	20230713	-27.44	4475	20230103	72.51	10640	-27.44	20230713	4475	72.51	20230103	10640	-27.44	20230713	4475	72.51	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
70	20230915	120542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-40	5	-0.52	1344544960	176071	74.05	7750	7750	7590	10070	5430	7750	7636.38	0.88	0	-30377	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3503	57.54	1.19	12	0.39	134.00	6480.00	10640	20230713	-27.54	4475	20230103	72.29	10640	-27.54	20230713	4475	72.29	20230103	10640	-27.54	20230713	4475	72.29	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
71	20230915	110546	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7640	-110	5	-1.42	1081966780	141819	59.65	7750	7750	7590	10070	5430	7750	7629.21	0.88	0	-29531	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3471	57.01	1.18	12	0.31	134.00	6480.00	10640	20230713	-28.20	4475	20230103	70.73	10640	-28.20	20230713	4475	70.73	20230103	10640	-28.20	20230713	4475	70.73	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
72	20230915	100542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7600	-150	5	-1.94	698765320	91489	38.48	7750	7750	7590	10070	5430	7750	7637.70	0.88	0	-30957	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3453	56.72	1.17	12	0.20	134.00	6480.00	10640	20230713	-28.57	4475	20230103	69.83	10640	-28.57	20230713	4475	69.83	20230103	10640	-28.57	20230713	4475	69.83	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
73	20230915	090534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	-90	5	-1.16	104507260	13557	5.70	7750	7750	7650	10070	5430	7750	7708.73	0.88	0	-4452	7890	7820	7700	7630	7510	7855	7665	91	2320	200	5580	10	1	45437002	3480	57.16	1.18	12	0.03	134.00	6480.00	10640	20230713	-28.01	4475	20230103	71.17	10640	-28.01	20230713	4475	71.17	20230103	10640	-28.01	20230713	4475	71.17	20230103	4.24	N	077360	200	90 억		401825	N	N	0	N	00	N
74	20230914	160539	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7750	230	2	3.06	1817070500	235826	63.25	7610	7770	7580	9770	5270	7520	7705.07	0.83	0	24032	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3521	57.84	1.20	12	0.52	134.00	6480.00	10640	20230713	-27.16	4475	20230103	73.18	10640	-27.16	20230713	4475	73.18	20230103	10640	-27.16	20230713	4475	73.18	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
75	20230914	150529	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7730	210	2	2.79	1712238600	222263	59.61	7610	7770	7580	9770	5270	7520	7703.66	0.83	0	23707	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3512	57.69	1.19	12	0.49	134.00	6480.00	10640	20230713	-27.35	4475	20230103	72.74	10640	-27.35	20230713	4475	72.74	20230103	10640	-27.35	20230713	4475	72.74	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
76	20230914	140535	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	190	2	2.53	1371421370	178155	47.78	7610	7760	7580	9770	5270	7520	7697.91	0.83	0	24168	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3503	57.54	1.19	12	0.39	134.00	6480.00	10640	20230713	-27.54	4475	20230103	72.29	10640	-27.54	20230713	4475	72.29	20230103	10640	-27.54	20230713	4475	72.29	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
77	20230914	130524	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	160	2	2.13	1221742840	158710	42.57	7610	7760	7580	9770	5270	7520	7697.96	0.83	0	18329	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3490	57.31	1.19	12	0.35	134.00	6480.00	10640	20230713	-27.82	4475	20230103	71.62	10640	-27.82	20230713	4475	71.62	20230103	10640	-27.82	20230713	4475	71.62	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
78	20230914	120535	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7730	210	2	2.79	1094554930	142195	38.14	7610	7760	7580	9770	5270	7520	7697.56	0.83	0	16159	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3512	57.69	1.19	12	0.31	134.00	6480.00	10640	20230713	-27.35	4475	20230103	72.74	10640	-27.35	20230713	4475	72.74	20230103	10640	-27.35	20230713	4475	72.74	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
79	20230914	110530	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7700	180	2	2.39	794860950	103450	27.75	7610	7760	7580	9770	5270	7520	7683.53	0.83	0	5008	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3499	57.46	1.19	12	0.23	134.00	6480.00	10640	20230713	-27.63	4475	20230103	72.07	10640	-27.63	20230713	4475	72.07	20230103	10640	-27.63	20230713	4475	72.07	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
80	20230914	100525	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7690	170	2	2.26	595726470	77452	20.77	7610	7760	7580	9770	5270	7520	7691.56	0.83	0	9383	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3494	57.39	1.19	12	0.17	134.00	6480.00	10640	20230713	-27.73	4475	20230103	71.84	10640	-27.73	20230713	4475	71.84	20230103	10640	-27.73	20230713	4475	71.84	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
81	20230914	090535	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7610	90	2	1.20	50325620	6593	1.77	7610	7670	7580	9770	5270	7520	7633.19	0.83	0	-352	8000	7760	7630	7390	7260	7695	7325	91	2250	200	5410	10	1	45437002	3458	56.79	1.17	12	0.01	134.00	6480.00	10640	20230713	-28.48	4475	20230103	70.06	10640	-28.48	20230713	4475	70.06	20230103	10640	-28.48	20230713	4475	70.06	20230103	4.26	N	077360	200	90 억		377234	N	N	0	N	00	N
82	20230913	160538	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7520	-40	5	-0.53	2840808720	370099	110.33	7560	7870	7500	9820	5300	7560	7676.36	0.88	0	-17242	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3417	56.12	1.16	12	0.81	134.00	6480.00	10640	20230713	-29.32	4475	20230103	68.04	10640	-29.32	20230713	4475	68.04	20230103	10640	-29.32	20230713	4475	68.04	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
83	20230913	150532	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7600	40	2	0.53	2677683920	348467	103.89	7560	7870	7500	9820	5300	7560	7684.18	0.88	0	-20850	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3453	56.72	1.17	12	0.77	134.00	6480.00	10640	20230713	-28.57	4475	20230103	69.83	10640	-28.57	20230713	4475	69.83	20230103	10640	-28.57	20230713	4475	69.83	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
84	20230913	140535	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7650	90	2	1.19	2493722440	324241	96.66	7560	7870	7500	9820	5300	7560	7690.95	0.88	0	-20454	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3476	57.09	1.18	12	0.71	134.00	6480.00	10640	20230713	-28.10	4475	20230103	70.95	10640	-28.10	20230713	4475	70.95	20230103	10640	-28.10	20230713	4475	70.95	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
85	20230913	130522	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7610	50	2	0.66	2356535080	306210	91.29	7560	7870	7500	9820	5300	7560	7695.81	0.88	0	-26170	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3458	56.79	1.17	12	0.67	134.00	6480.00	10640	20230713	-28.48	4475	20230103	70.06	10640	-28.48	20230713	4475	70.06	20230103	10640	-28.48	20230713	4475	70.06	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
86	20230913	120534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	20	2	0.26	2156540460	279916	83.45	7560	7870	7500	9820	5300	7560	7704.24	0.88	0	-14622	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3444	56.57	1.17	12	0.62	134.00	6480.00	10640	20230713	-28.76	4475	20230103	69.39	10640	-28.76	20230713	4475	69.39	20230103	10640	-28.76	20230713	4475	69.39	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
87	20230913	110533	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	20	2	0.26	1889276310	244441	72.87	7560	7870	7520	9820	5300	7560	7728.97	0.88	0	-10396	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3444	56.57	1.17	12	0.54	134.00	6480.00	10640	20230713	-28.76	4475	20230103	69.39	10640	-28.76	20230713	4475	69.39	20230103	10640	-28.76	20230713	4475	69.39	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
88	20230913	100526	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7650	90	2	1.19	1437645270	184872	55.11	7560	7870	7560	9820	5300	7560	7776.44	0.88	0	-12613	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3476	57.09	1.18	12	0.41	134.00	6480.00	10640	20230713	-28.10	4475	20230103	70.95	10640	-28.10	20230713	4475	70.95	20230103	10640	-28.10	20230713	4475	70.95	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
89	20230913	090524	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7750	190	2	2.51	192094500	25095	7.48	7560	7750	7560	9820	5300	7560	7654.69	0.88	0	8383	7940	7750	7650	7460	7360	7700	7410	91	2260	200	5440	10	1	45437002	3521	57.84	1.20	12	0.06	134.00	6480.00	10640	20230713	-27.16	4475	20230103	73.18	10640	-27.16	20230713	4475	73.18	20230103	10640	-27.16	20230713	4475	73.18	20230103	4.20	N	077360	200	90 억		398603	N	N	0	N	00	N
90	20230912	160519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7560	-130	5	-1.69	2531928900	330656	88.32	7790	7840	7550	9990	5390	7690	7657.71	0.78	0	42943	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3435	56.42	1.17	12	0.73	134.00	6480.00	10640	20230713	-28.95	4475	20230103	68.94	10640	-28.95	20230713	4475	68.94	20230103	10640	-28.95	20230713	4475	68.94	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
91	20230912	150528	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7610	-80	5	-1.04	2292334960	299047	79.88	7790	7840	7550	9990	5390	7690	7665.47	0.78	0	33934	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3458	56.79	1.17	12	0.66	134.00	6480.00	10640	20230713	-28.48	4475	20230103	70.06	10640	-28.48	20230713	4475	70.06	20230103	10640	-28.48	20230713	4475	70.06	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
92	20230912	140527	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	-60	5	-0.78	2035861140	265408	70.89	7790	7840	7550	9990	5390	7690	7670.68	0.78	0	23084	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3467	56.94	1.18	12	0.58	134.00	6480.00	10640	20230713	-28.29	4475	20230103	70.50	10640	-28.29	20230713	4475	70.50	20230103	10640	-28.29	20230713	4475	70.50	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
93	20230912	130521	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7650	-40	5	-0.52	1614974000	210749	56.29	7790	7840	7550	9990	5390	7690	7663.02	0.78	0	19705	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3476	57.09	1.18	12	0.46	134.00	6480.00	10640	20230713	-28.10	4475	20230103	70.95	10640	-28.10	20230713	4475	70.95	20230103	10640	-28.10	20230713	4475	70.95	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
94	20230912	120517	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7590	-100	5	-1.30	1232435040	160340	42.83	7790	7840	7580	9990	5390	7690	7686.39	0.78	0	15220	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3449	56.64	1.17	12	0.35	134.00	6480.00	10640	20230713	-28.67	4475	20230103	69.61	10640	-28.67	20230713	4475	69.61	20230103	10640	-28.67	20230713	4475	69.61	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
95	20230912	110523	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7620	-70	5	-0.91	938175260	121608	32.48	7790	7840	7600	9990	5390	7690	7714.75	0.78	0	8654	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3462	56.87	1.18	12	0.27	134.00	6480.00	10640	20230713	-28.38	4475	20230103	70.28	10640	-28.38	20230713	4475	70.28	20230103	10640	-28.38	20230713	4475	70.28	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
96	20230912	100520	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7730	40	2	0.52	515531270	66385	17.73	7790	7840	7700	9990	5390	7690	7765.78	0.78	0	452	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3512	57.69	1.19	12	0.15	134.00	6480.00	10640	20230713	-27.35	4475	20230103	72.74	10640	-27.35	20230713	4475	72.74	20230103	10640	-27.35	20230713	4475	72.74	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
97	20230912	090531	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7780	90	2	1.17	98057060	12580	3.36	7790	7840	7770	9990	5390	7690	7794.68	0.78	0	-593	7983	7836	7723	7576	7463	7780	7520	91	2300	200	5530	10	1	45437002	3535	58.06	1.20	12	0.03	134.00	6480.00	10640	20230713	-26.88	4475	20230103	73.85	10640	-26.88	20230713	4475	73.85	20230103	10640	-26.88	20230713	4475	73.85	20230103	4.28	N	077360	200	90 억		355592	N	N	0	N	00	N
98	20230911	160517	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7690	-210	5	-2.66	2800712740	363712	69.41	7820	7870	7610	10270	5530	7900	7699.91	0.74	0	20209	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3494	57.39	1.19	12	0.80	134.00	6480.00	10640	20230713	-27.73	4475	20230103	71.84	10640	-27.73	20230713	4475	71.84	20230103	10640	-27.73	20230713	4475	71.84	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
99	20230911	150526	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-190	5	-2.41	2592986120	336727	64.26	7820	7870	7610	10270	5530	7900	7699.96	0.74	0	15956	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3503	57.54	1.19	12	0.74	134.00	6480.00	10640	20230713	-27.54	4475	20230103	72.29	10640	-27.54	20230713	4475	72.29	20230103	10640	-27.54	20230713	4475	72.29	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
100	20230911	140532	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	-220	5	-2.78	2300051860	298557	56.98	7820	7870	7610	10270	5530	7900	7703.24	0.74	0	7951	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3490	57.31	1.19	12	0.66	134.00	6480.00	10640	20230713	-27.82	4475	20230103	71.62	10640	-27.82	20230713	4475	71.62	20230103	10640	-27.82	20230713	4475	71.62	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
101	20230911	130512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	-240	5	-3.04	1940818530	251816	48.06	7820	7870	7610	10270	5530	7900	7706.52	0.74	0	3697	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3480	57.16	1.18	12	0.55	134.00	6480.00	10640	20230713	-28.01	4475	20230103	71.17	10640	-28.01	20230713	4475	71.17	20230103	10640	-28.01	20230713	4475	71.17	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
102	20230911	120519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7730	-170	5	-2.15	1723789650	223616	42.68	7820	7870	7610	10270	5530	7900	7707.85	0.74	0	-766	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3512	57.69	1.19	12	0.49	134.00	6480.00	10640	20230713	-27.35	4475	20230103	72.74	10640	-27.35	20230713	4475	72.74	20230103	10640	-27.35	20230713	4475	72.74	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
103	20230911	110509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7790	-110	5	-1.39	1468302370	190792	36.41	7820	7870	7610	10270	5530	7900	7694.75	0.74	0	991	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3540	58.13	1.20	12	0.42	134.00	6480.00	10640	20230713	-26.79	4475	20230103	74.08	10640	-26.79	20230713	4475	74.08	20230103	10640	-26.79	20230713	4475	74.08	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
104	20230911	100512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	-270	5	-3.42	1124007120	145992	27.86	7820	7870	7610	10270	5530	7900	7697.72	0.74	0	-1519	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3467	56.94	1.18	12	0.32	134.00	6480.00	10640	20230713	-28.29	4475	20230103	70.50	10640	-28.29	20230713	4475	70.50	20230103	10640	-28.29	20230713	4475	70.50	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
105	20230911	090511	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-190	5	-2.41	263443690	33952	6.48	7820	7870	7650	10270	5530	7900	7755.03	0.74	0	-6488	8320	8110	7930	7720	7540	8020	7630	91	2370	200	5680	10	1	45437002	3503	57.54	1.19	12	0.07	134.00	6480.00	10640	20230713	-27.54	4475	20230103	72.29	10640	-27.54	20230713	4475	72.29	20230103	10640	-27.54	20230713	4475	72.29	20230103	4.28	N	077360	200	90 억		337327	N	N	0	N	00	N
106	20230908	160519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7900	-250	5	-3.07	4099829550	520894	114.08	8140	8140	7750	10590	5710	8150	7870.69	0.82	0	-35358	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3590	58.96	1.22	12	1.15	134.00	6480.00	10640	20230713	-25.75	4475	20230103	76.54	10640	-25.75	20230713	4475	76.54	20230103	10640	-25.75	20230713	4475	76.54	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
107	20230908	150521	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7860	-290	5	-3.56	3915709950	497552	108.97	8140	8140	7750	10590	5710	8150	7869.95	0.82	0	-33544	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3571	58.66	1.21	12	1.10	134.00	6480.00	10640	20230713	-26.13	4475	20230103	75.64	10640	-26.13	20230713	4475	75.64	20230103	10640	-26.13	20230713	4475	75.64	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
108	20230908	140520	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7780	-370	5	-4.54	3413841520	433251	94.88	8140	8140	7750	10590	5710	8150	7879.59	0.82	0	-36127	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3535	58.06	1.20	12	0.95	134.00	6480.00	10640	20230713	-26.88	4475	20230103	73.85	10640	-26.88	20230713	4475	73.85	20230103	10640	-26.88	20230713	4475	73.85	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
109	20230908	130524	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7830	-320	5	-3.93	2635897130	333381	73.01	8140	8140	7810	10590	5710	8150	7906.55	0.82	0	-38630	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3558	58.43	1.21	12	0.73	134.00	6480.00	10640	20230713	-26.41	4475	20230103	74.97	10640	-26.41	20230713	4475	74.97	20230103	10640	-26.41	20230713	4475	74.97	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
110	20230908	120531	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7840	-310	5	-3.80	2389796930	301982	66.14	8140	8140	7810	10590	5710	8150	7913.70	0.82	0	-33082	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3562	58.51	1.21	12	0.66	134.00	6480.00	10640	20230713	-26.32	4475	20230103	75.20	10640	-26.32	20230713	4475	75.20	20230103	10640	-26.32	20230713	4475	75.20	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
111	20230908	110525	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7840	-310	5	-3.80	2098927690	264862	58.01	8140	8140	7810	10590	5710	8150	7924.60	0.82	0	-32669	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3562	58.51	1.21	12	0.58	134.00	6480.00	10640	20230713	-26.32	4475	20230103	75.20	10640	-26.32	20230713	4475	75.20	20230103	10640	-26.32	20230713	4475	75.20	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
112	20230908	100521	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7880	-270	5	-3.31	1352801190	169684	37.16	8140	8140	7870	10590	5710	8150	7972.46	0.82	0	-29103	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3580	58.81	1.22	12	0.37	134.00	6480.00	10640	20230713	-25.94	4475	20230103	76.09	10640	-25.94	20230713	4475	76.09	20230103	10640	-25.94	20230713	4475	76.09	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
113	20230908	090525	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8060	-90	5	-1.10	178170230	22125	4.85	8140	8140	7980	10590	5710	8150	8052.85	0.82	0	-9116	8470	8310	8120	7960	7770	8390	8040	91	2440	200	5860	10	1	45437002	3662	60.15	1.24	12	0.05	134.00	6480.00	10640	20230713	-24.25	4475	20230103	80.11	10640	-24.25	20230713	4475	80.11	20230103	10640	-24.25	20230713	4475	80.11	20230103	4.36	N	077360	200	90 억		371992	N	N	0	N	00	N
114	20230907	160517	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8150	40	2	0.49	3693995260	453258	79.33	8000	8280	7930	10540	5680	8110	8149.88	0.68	0	60817	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3703	60.82	1.26	12	1.00	134.00	6480.00	10640	20230713	-23.40	4475	20230103	82.12	10640	-23.40	20230713	4475	82.12	20230103	10640	-23.40	20230713	4475	82.12	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
115	20230907	150520	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8110	0	3	0.00	3510367620	430709	75.38	8000	8280	7930	10540	5680	8110	8150.22	0.68	0	55533	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3685	60.52	1.25	12	0.95	134.00	6480.00	10640	20230713	-23.78	4475	20230103	81.23	10640	-23.78	20230713	4475	81.23	20230103	10640	-23.78	20230713	4475	81.23	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
116	20230907	140516	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8160	50	2	0.62	3214338710	394299	69.01	8000	8280	7930	10540	5680	8110	8152.05	0.68	0	59597	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3708	60.90	1.26	12	0.87	134.00	6480.00	10640	20230713	-23.31	4475	20230103	82.35	10640	-23.31	20230713	4475	82.35	20230103	10640	-23.31	20230713	4475	82.35	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
117	20230907	130516	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8280	170	2	2.10	2733023140	335662	58.75	8000	8280	7930	10540	5680	8110	8142.20	0.68	0	61522	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3762	61.79	1.28	12	0.74	134.00	6480.00	10640	20230713	-22.18	4475	20230103	85.03	10640	-22.18	20230713	4475	85.03	20230103	10640	-22.18	20230713	4475	85.03	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
118	20230907	120524	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8140	30	2	0.37	1769644230	218557	38.25	8000	8220	7930	10540	5680	8110	8096.94	0.68	0	23887	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3699	60.75	1.26	12	0.48	134.00	6480.00	10640	20230713	-23.50	4475	20230103	81.90	10640	-23.50	20230713	4475	81.90	20230103	10640	-23.50	20230713	4475	81.90	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
119	20230907	110522	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8070	-40	5	-0.49	1551366150	191660	33.54	8000	8220	7930	10540	5680	8110	8094.35	0.68	0	21334	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3667	60.22	1.25	12	0.42	134.00	6480.00	10640	20230713	-24.15	4475	20230103	80.34	10640	-24.15	20230713	4475	80.34	20230103	10640	-24.15	20230713	4475	80.34	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
120	20230907	100519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8160	50	2	0.62	1066851320	132129	23.12	8000	8210	7930	10540	5680	8110	8074.28	0.68	0	19559	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3708	60.90	1.26	12	0.29	134.00	6480.00	10640	20230713	-23.31	4475	20230103	82.35	10640	-23.31	20230713	4475	82.35	20230103	10640	-23.31	20230713	4475	82.35	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
121	20230907	090524	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8050	-60	5	-0.74	313385580	39125	6.85	8000	8120	7930	10540	5680	8110	8009.51	0.68	0	9319	8523	8316	8213	8006	7903	8265	7955	91	2430	200	5830	10	1	45437002	3658	60.07	1.24	12	0.09	134.00	6480.00	10640	20230713	-24.34	4475	20230103	79.89	10640	-24.34	20230713	4475	79.89	20230103	10640	-24.34	20230713	4475	79.89	20230103	4.42	N	077360	200	90 억		307294	N	N	0	N	00	N
122	20230906	160517	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8110	-230	5	-2.76	4666229970	565714	71.12	8370	8420	8110	10840	5840	8340	8248.61	0.70	0	-10948	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3685	60.52	1.25	12	1.25	134.00	6480.00	10640	20230713	-23.78	4475	20230103	81.23	10640	-23.78	20230713	4475	81.23	20230103	10640	-23.78	20230713	4475	81.23	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
123	20230906	150518	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8200	-140	5	-1.68	4373988290	529776	66.60	8370	8420	8120	10840	5840	8340	8256.29	0.70	0	-11297	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3726	61.19	1.27	12	1.17	134.00	6480.00	10640	20230713	-22.93	4475	20230103	83.24	10640	-22.93	20230713	4475	83.24	20230103	10640	-22.93	20230713	4475	83.24	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
124	20230906	140519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8180	-160	5	-1.92	3778572090	456802	57.43	8370	8420	8150	10840	5840	8340	8271.79	0.70	0	-9442	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3717	61.04	1.26	12	1.01	134.00	6480.00	10640	20230713	-23.12	4475	20230103	82.79	10640	-23.12	20230713	4475	82.79	20230103	10640	-23.12	20230713	4475	82.79	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
125	20230906	130514	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8180	-160	5	-1.92	3479164300	420141	52.82	8370	8420	8170	10840	5840	8340	8280.94	0.70	0	-5489	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3717	61.04	1.26	12	0.92	134.00	6480.00	10640	20230713	-23.12	4475	20230103	82.79	10640	-23.12	20230713	4475	82.79	20230103	10640	-23.12	20230713	4475	82.79	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
126	20230906	120523	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8190	-150	5	-1.80	3165306290	381792	48.00	8370	8420	8180	10840	5840	8340	8290.65	0.70	0	-4013	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3721	61.12	1.26	12	0.84	134.00	6480.00	10640	20230713	-23.03	4475	20230103	83.02	10640	-23.03	20230713	4475	83.02	20230103	10640	-23.03	20230713	4475	83.02	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
127	20230906	110521	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8270	-70	5	-0.84	2477727850	298046	37.47	8370	8420	8240	10840	5840	8340	8313.24	0.70	0	-8752	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3758	61.72	1.28	12	0.66	134.00	6480.00	10640	20230713	-22.27	4475	20230103	84.80	10640	-22.27	20230713	4475	84.80	20230103	10640	-22.27	20230713	4475	84.80	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
128	20230906	100507	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8310	-30	5	-0.36	1759602830	211248	26.56	8370	8420	8240	10840	5840	8340	8329.56	0.70	0	-9108	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3776	62.01	1.28	12	0.46	134.00	6480.00	10640	20230713	-21.90	4475	20230103	85.70	10640	-21.90	20230713	4475	85.70	20230103	10640	-21.90	20230713	4475	85.70	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
129	20230906	090511	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8360	20	2	0.24	335943350	40145	5.05	8370	8420	8320	10840	5840	8340	8368.27	0.70	0	-9636	8706	8522	8326	8142	7946	8615	8235	91	2500	200	6000	10	1	45437002	3799	62.39	1.29	12	0.09	134.00	6480.00	10640	20230713	-21.43	4475	20230103	86.82	10640	-21.43	20230713	4475	86.82	20230103	10640	-21.43	20230713	4475	86.82	20230103	4.34	N	077360	200	90 억		318747	N	N	0	N	00	N
130	20230905	160512	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8340	110	2	1.34	6521775150	784290	53.75	8130	8510	8130	10690	5770	8230	8315.52	0.71	0	-3464	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3789	62.24	1.29	12	1.73	134.00	6480.00	10640	20230713	-21.62	4475	20230103	86.37	10640	-21.62	20230713	4475	86.37	20230103	10640	-21.62	20230713	4475	86.37	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
131	20230905	150522	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8250	20	2	0.24	5735445900	689945	47.29	8130	8510	8130	10690	5770	8230	8312.95	0.71	0	-2596	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3749	61.57	1.27	12	1.52	134.00	6480.00	10640	20230713	-22.46	4475	20230103	84.36	10640	-22.46	20230713	4475	84.36	20230103	10640	-22.46	20230713	4475	84.36	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
132	20230905	140519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8250	20	2	0.24	5415252040	651049	44.62	8130	8510	8130	10690	5770	8230	8317.79	0.71	0	-1599	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3749	61.57	1.27	12	1.43	134.00	6480.00	10640	20230713	-22.46	4475	20230103	84.36	10640	-22.46	20230713	4475	84.36	20230103	10640	-22.46	20230713	4475	84.36	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
133	20230905	130501	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8200	-30	5	-0.36	4949023080	594160	40.72	8130	8510	8130	10690	5770	8230	8329.51	0.71	0	-3530	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3726	61.19	1.27	12	1.31	134.00	6480.00	10640	20230713	-22.93	4475	20230103	83.24	10640	-22.93	20230713	4475	83.24	20230103	10640	-22.93	20230713	4475	83.24	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
134	20230905	120509	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8290	60	2	0.73	4304686430	515820	35.35	8130	8510	8130	10690	5770	8230	8345.42	0.71	0	266	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3767	61.87	1.28	12	1.14	134.00	6480.00	10640	20230713	-22.09	4475	20230103	85.25	10640	-22.09	20230713	4475	85.25	20230103	10640	-22.09	20230713	4475	85.25	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
135	20230905	110513	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8340	110	2	1.34	4023509510	481925	33.03	8130	8510	8130	10690	5770	8230	8348.93	0.71	0	4946	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3789	62.24	1.29	12	1.06	134.00	6480.00	10640	20230713	-21.62	4475	20230103	86.37	10640	-21.62	20230713	4475	86.37	20230103	10640	-21.62	20230713	4475	86.37	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
136	20230905	100508	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8350	120	2	1.46	3377678140	404087	27.70	8130	8510	8130	10690	5770	8230	8358.92	0.71	0	10615	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3794	62.31	1.29	12	0.89	134.00	6480.00	10640	20230713	-21.52	4475	20230103	86.59	10640	-21.52	20230713	4475	86.59	20230103	10640	-21.52	20230713	4475	86.59	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
137	20230905	090504	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8270	40	2	0.49	227077370	27677	1.90	8130	8300	8130	10690	5770	8230	8204.18	0.71	0	4120	9096	8662	8386	7952	7676	8525	7815	91	2460	200	5920	10	1	45437002	3758	61.72	1.28	12	0.06	134.00	6480.00	10640	20230713	-22.27	4475	20230103	84.80	10640	-22.27	20230713	4475	84.80	20230103	10640	-22.27	20230713	4475	84.80	20230103	4.24	N	077360	200	90 억		320781	N	N	0	N	00	N
138	20230904	160505	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8230	-270	5	-3.18	12249299530	1453122	70.98	8750	8820	8110	11050	5950	8500	8429.78	0.96	0	-113771	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3739	61.42	1.27	12	3.20	134.00	6480.00	10640	20230713	-22.65	4475	20230103	83.91	10640	-22.65	20230713	4475	83.91	20230103	10640	-22.65	20230713	4475	83.91	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
139	20230904	150457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8200	-300	5	-3.53	11867156040	1406511	68.70	8750	8820	8110	11050	5950	8500	8437.30	0.96	0	-112225	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3726	61.19	1.27	12	3.10	134.00	6480.00	10640	20230713	-22.93	4475	20230103	83.24	10640	-22.93	20230713	4475	83.24	20230103	10640	-22.93	20230713	4475	83.24	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
140	20230904	140453	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8140	-360	5	-4.24	11282294670	1334883	65.21	8750	8820	8110	11050	5950	8500	8451.90	0.96	0	-105718	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3699	60.75	1.26	12	2.94	134.00	6480.00	10640	20230713	-23.50	4475	20230103	81.90	10640	-23.50	20230713	4475	81.90	20230103	10640	-23.50	20230713	4475	81.90	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
141	20230904	130502	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8170	-330	5	-3.88	10378155710	1223797	59.78	8750	8820	8150	11050	5950	8500	8480.29	0.96	0	-105416	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3712	60.97	1.26	12	2.69	134.00	6480.00	10640	20230713	-23.21	4475	20230103	82.57	10640	-23.21	20230713	4475	82.57	20230103	10640	-23.21	20230713	4475	82.57	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
142	20230904	120454	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8280	-220	5	-2.59	8741016120	1023902	50.02	8750	8820	8250	11050	5950	8500	8536.97	0.96	0	-105531	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3762	61.79	1.28	12	2.25	134.00	6480.00	10640	20230713	-22.18	4475	20230103	85.03	10640	-22.18	20230713	4475	85.03	20230103	10640	-22.18	20230713	4475	85.03	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
143	20230904	110446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8310	-190	5	-2.24	8102651360	946917	46.25	8750	8820	8260	11050	5950	8500	8556.88	0.96	0	-97084	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3776	62.01	1.28	12	2.08	134.00	6480.00	10640	20230713	-21.90	4475	20230103	85.70	10640	-21.90	20230713	4475	85.70	20230103	10640	-21.90	20230713	4475	85.70	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
144	20230904	100449	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8500	0	3	0.00	6475710690	752150	36.74	8750	8820	8360	11050	5950	8500	8609.60	0.96	0	-72465	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3862	63.43	1.31	12	1.66	134.00	6480.00	10640	20230713	-20.11	4475	20230103	89.94	10640	-20.11	20230713	4475	89.94	20230103	10640	-20.11	20230713	4475	89.94	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
145	20230904	090458	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8660	160	2	1.88	2951490280	337687	16.50	8750	8820	8640	11050	5950	8500	8740.32	0.96	0	-47978	9200	8850	8400	8050	7600	9025	8225	91	2550	200	6120	10	1	45437002	3935	64.63	1.34	12	0.74	134.00	6480.00	10640	20230713	-18.61	4475	20230103	93.52	10640	-18.61	20230713	4475	93.52	20230103	10640	-18.61	20230713	4475	93.52	20230103	4.20	N	077360	200	90 억		437569	N	N	0	N	00	N
146	20230901	160451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8500	490	2	6.12	17034005450	2034088	451.28	8030	8750	7950	10410	5610	8010	8373.98	1.22	0	-117092	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3862	63.43	1.31	12	4.48	134.00	6480.00	10640	20230713	-20.11	4475	20230103	89.94	10640	-20.11	20230713	4475	89.94	20230103	10640	-20.11	20230713	4475	89.94	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
147	20230901	150457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8540	530	2	6.62	15845769480	1894164	420.24	8030	8750	7950	10410	5610	8010	8365.57	1.22	0	-126150	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3880	63.73	1.32	12	4.17	134.00	6480.00	10640	20230713	-19.74	4475	20230103	90.84	10640	-19.74	20230713	4475	90.84	20230103	10640	-19.74	20230713	4475	90.84	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
148	20230901	140457	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8300	290	2	3.62	7550729830	919382	203.97	8030	8340	7950	10410	5610	8010	8212.83	1.22	0	-71220	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3771	61.94	1.28	12	2.02	134.00	6480.00	10640	20230713	-21.99	4475	20230103	85.47	10640	-21.99	20230713	4475	85.47	20230103	10640	-21.99	20230713	4475	85.47	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
149	20230901	130446	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8330	320	2	4.00	6725578060	819747	181.87	8030	8340	7950	10410	5610	8010	8204.46	1.22	0	-51762	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3785	62.16	1.29	12	1.80	134.00	6480.00	10640	20230713	-21.71	4475	20230103	86.15	10640	-21.71	20230713	4475	86.15	20230103	10640	-21.71	20230713	4475	86.15	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
150	20230901	120450	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8170	160	2	2.00	5509419370	672658	149.24	8030	8320	7950	10410	5610	8010	8190.52	1.22	0	-54272	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3712	60.97	1.26	12	1.48	134.00	6480.00	10640	20230713	-23.21	4475	20230103	82.57	10640	-23.21	20230713	4475	82.57	20230103	10640	-23.21	20230713	4475	82.57	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
151	20230901	110451	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8210	200	2	2.50	4162108380	509283	112.99	8030	8310	7950	10410	5610	8010	8172.49	1.22	0	-36495	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3730	61.27	1.27	12	1.12	134.00	6480.00	10640	20230713	-22.84	4475	20230103	83.46	10640	-22.84	20230713	4475	83.46	20230103	10640	-22.84	20230713	4475	83.46	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
152	20230901	100448	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	120	2	1.50	2103010500	258792	57.42	8030	8280	7950	10410	5610	8010	8126.26	1.22	0	-21170	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3694	60.67	1.25	12	0.57	134.00	6480.00	10640	20230713	-23.59	4475	20230103	81.68	10640	-23.59	20230713	4475	81.68	20230103	10640	-23.59	20230713	4475	81.68	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N
153	20230901	090443	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8050	40	2	0.50	260356890	32538	7.22	8030	8060	7950	10410	5610	8010	8001.63	1.22	0	2933	8150	8080	8020	7950	7890	8050	7920	91	2400	200	5760	10	1	45437002	3658	60.07	1.24	12	0.07	134.00	6480.00	10640	20230713	-24.34	4475	20230103	79.89	10640	-24.34	20230713	4475	79.89	20230103	10640	-24.34	20230713	4475	79.89	20230103	4.19	N	077360	200	90 억		555522	N	N	0	N	00	N