KissMeData/077360/price/prices-20230701.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	20230731	160635	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9100	0	3	0.00	10805462920	1190063	38.73	9160	9240	8830	11830	6370	9100	9079.67	1.64	0	-263627	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4135	67.91	1.40	12	2.62	134.00	6480.00	10640	20230713	-14.47	4475	20230103	103.35	10640	-14.47	20230713	4475	103.35	20230103	10640	-14.47	20230713	4475	103.35	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
3	20230731	150637	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9090	-10	5	-0.11	10398410360	1145260	37.27	9160	9240	8830	11830	6370	9100	9079.52	1.64	0	-257949	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4130	67.84	1.40	12	2.52	134.00	6480.00	10640	20230713	-14.57	4475	20230103	103.13	10640	-14.57	20230713	4475	103.13	20230103	10640	-14.57	20230713	4475	103.13	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
4	20230731	140637	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9010	-90	5	-0.99	9385570930	1033561	33.64	9160	9240	8830	11830	6370	9100	9080.81	1.64	0	-222856	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4094	67.24	1.39	12	2.27	134.00	6480.00	10640	20230713	-15.32	4475	20230103	101.34	10640	-15.32	20230713	4475	101.34	20230103	10640	-15.32	20230713	4475	101.34	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
5	20230731	130637	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9070	-30	5	-0.33	8336980900	917107	29.85	9160	9240	8830	11830	6370	9100	9090.52	1.64	0	-185760	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4121	67.69	1.40	12	2.02	134.00	6480.00	10640	20230713	-14.76	4475	20230103	102.68	10640	-14.76	20230713	4475	102.68	20230103	10640	-14.76	20230713	4475	102.68	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
6	20230731	120643	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9100	0	3	0.00	7758428750	853339	27.77	9160	9240	8830	11830	6370	9100	9091.85	1.64	0	-158362	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4135	67.91	1.40	12	1.88	134.00	6480.00	10640	20230713	-14.47	4475	20230103	103.35	10640	-14.47	20230713	4475	103.35	20230103	10640	-14.47	20230713	4475	103.35	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
7	20230731	110647	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9070	-30	5	-0.33	6268021940	690761	22.48	9160	9200	8830	11830	6370	9100	9074.08	1.64	0	-105761	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4121	67.69	1.40	12	1.52	134.00	6480.00	10640	20230713	-14.76	4475	20230103	102.68	10640	-14.76	20230713	4475	102.68	20230103	10640	-14.76	20230713	4475	102.68	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
8	20230731	100643	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9080	-20	5	-0.22	4513358900	497952	16.21	9160	9190	8830	11830	6370	9100	9063.84	1.64	0	-94731	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4126	67.76	1.40	12	1.10	134.00	6480.00	10640	20230713	-14.66	4475	20230103	102.91	10640	-14.66	20230713	4475	102.91	20230103	10640	-14.66	20230713	4475	102.91	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
9	20230731	090636	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9130	30	2	0.33	239976930	26200	0.85	9160	9180	9130	11830	6370	9100	9159.42	1.64	0	-29462	9846	9472	8816	8442	7786	9660	8630	91	2730	200	6550	10	1	45437002	4148	68.13	1.41	12	0.06	134.00	6480.00	10640	20230713	-14.19	4475	20230103	104.02	10640	-14.19	20230713	4475	104.02	20230103	10640	-14.19	20230713	4475	104.02	20230103	4.53	N	077360	200	90 억		744308	N	N	0	N	00	N
10	20230728	160638	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9100	800	2	9.64	26998541870	3052773	244.94	8350	9190	8160	10790	5810	8300	8842.72	2.27	0	-175968	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	4135	67.91	1.40	12	6.72	134.00	6480.00	10640	20230713	-14.47	4475	20230103	103.35	10640	-14.47	20230713	4475	103.35	20230103	10640	-14.47	20230713	4475	103.35	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
11	20230728	150638	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	9040	740	2	8.92	25429276440	2879970	231.08	8350	9190	8160	10790	5810	8300	8829.93	2.27	0	-183383	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	4108	67.46	1.40	12	6.34	134.00	6480.00	10640	20230713	-15.04	4475	20230103	102.01	10640	-15.04	20230713	4475	102.01	20230103	10640	-15.04	20230713	4475	102.01	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
12	20230728	140634	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8960	660	2	7.95	19729333340	2252532	180.73	8350	9120	8160	10790	5810	8300	8758.99	2.27	0	-150297	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	4071	66.87	1.38	12	4.96	134.00	6480.00	10640	20230713	-15.79	4475	20230103	100.22	10640	-15.79	20230713	4475	100.22	20230103	10640	-15.79	20230713	4475	100.22	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
13	20230728	130638	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8910	610	2	7.35	14636535080	1686361	135.31	8350	8990	8160	10790	5810	8300	8679.64	2.27	0	-109469	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	4048	66.49	1.38	12	3.71	134.00	6480.00	10640	20230713	-16.26	4475	20230103	99.11	10640	-16.26	20230713	4475	99.11	20230103	10640	-16.26	20230713	4475	99.11	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
14	20230728	120635	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8740	440	2	5.30	10795731060	1253523	100.58	8350	8810	8160	10790	5810	8300	8612.62	2.27	0	-74978	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	3971	65.22	1.35	12	2.76	134.00	6480.00	10640	20230713	-17.86	4475	20230103	95.31	10640	-17.86	20230713	4475	95.31	20230103	10640	-17.86	20230713	4475	95.31	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
15	20230728	110641	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8650	350	2	4.22	9807934040	1140072	91.47	8350	8810	8160	10790	5810	8300	8603.24	2.27	0	-75527	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	3930	64.55	1.33	12	2.51	134.00	6480.00	10640	20230713	-18.70	4475	20230103	93.30	10640	-18.70	20230713	4475	93.30	20230103	10640	-18.70	20230713	4475	93.30	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
16	20230728	100632	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8680	380	2	4.58	7999744070	929642	74.59	8350	8810	8160	10790	5810	8300	8605.60	2.27	0	-39570	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	3944	64.78	1.34	12	2.05	134.00	6480.00	10640	20230713	-18.42	4475	20230103	93.97	10640	-18.42	20230713	4475	93.97	20230103	10640	-18.42	20230713	4475	93.97	20230103	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
17	20230728	090638	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8300	0	3	0.00	1006115750	120941	9.70	8350	8460	8160	10790	5810	8300	8319.26	2.27	0	-46944	8813	8556	8223	7966	7633	8685	8095	91	2490	200	5970	10	1	45437002	3771	61.94	1.28	12	0.27	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	4.65	N	077360	200	90 억		1032053	N	N	0	N	00	N
18	20230727	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	490	2	6.27	10024823340	1223737	80.75	7910	8480	7890	10150	5470	7810	8191.39	2.54	108155	-129530	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3771	61.94	1.28	12	2.69	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	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
19	20230727	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	460	2	5.89	9500490420	1160240	76.56	7910	8480	7890	10150	5470	7810	8188.38	2.54	108155	-130286	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3758	61.72	1.28	12	2.55	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	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
20	20230727	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	470	2	6.02	6773719280	834108	55.04	7910	8310	7890	10150	5470	7810	8120.91	2.54	108155	-76688	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3762	61.79	1.28	12	1.84	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	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
21	20230727	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	350	2	4.48	5810078610	717147	47.32	7910	8290	7890	10150	5470	7810	8101.66	2.54	108155	-69079	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3708	60.90	1.26	12	1.58	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	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
22	20230727	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	340	2	4.35	4798238380	592875	39.12	7910	8290	7890	10150	5470	7810	8093.17	2.54	108155	-56270	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3703	60.82	1.26	12	1.30	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	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
23	20230727	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	320	2	4.10	2807389750	349813	23.08	7910	8140	7890	10150	5470	7810	8025.40	2.54	108155	-19285	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3694	60.67	1.25	12	0.77	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	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
24	20230727	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	110	2	1.41	1886101760	235835	15.56	7910	8110	7890	10150	5470	7810	7997.55	2.54	108155	-17232	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3599	59.10	1.22	12	0.52	134.00	6480.00	10640	20230713	-25.56	4475	20230103	76.98	10640	-25.56	20230713	4475	76.98	20230103	10640	-25.56	20230713	4475	76.98	20230103	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
25	20230727	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	170	2	2.18	337117790	42523	2.81	7910	7980	7890	10150	5470	7810	7927.89	2.54	108155	-8357	8396	8102	7886	7592	7376	7995	7485	91	2340	200	5620	10	1	45437002	3626	59.55	1.23	12	0.09	134.00	6480.00	10640	20230713	-25.00	4475	20230103	78.32	10640	-25.00	20230713	4475	78.32	20230103	10640	-25.00	20230713	4475	78.32	20230103	5.22	N	077360	200	90 억		1153681	N	N	0	N	00	N
26	20230726	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-230	5	-2.86	11877556350	1504951	100.82	8040	8180	7670	10450	5630	8040	7892.15	2.30	0	141633	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3549	58.28	1.21	12	3.31	134.00	6480.00	10640	20230713	-26.60	4475	20230103	74.53	10640	-26.60	20230713	4475	74.53	20230103	10640	-26.60	20230713	4475	74.53	20230103	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
27	20230726	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-240	5	-2.99	11348721390	1437010	96.27	8040	8180	7670	10450	5630	8040	7897.22	2.30	0	135470	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3544	58.21	1.20	12	3.16	134.00	6480.00	10640	20230713	-26.69	4475	20230103	74.30	10640	-26.69	20230713	4475	74.30	20230103	10640	-26.69	20230713	4475	74.30	20230103	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
28	20230726	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-320	5	-3.98	9766241290	1235832	82.79	8040	8180	7670	10450	5630	8040	7902.30	2.30	0	168985	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3508	57.61	1.19	12	2.72	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	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
29	20230726	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-250	5	-3.11	7841248600	989158	66.26	8040	8180	7690	10450	5630	8040	7926.93	2.30	0	190320	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3540	58.13	1.20	12	2.18	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	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
30	20230726	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-210	5	-2.61	6939646810	873287	58.50	8040	8180	7690	10450	5630	8040	7946.33	2.30	0	168946	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3558	58.43	1.21	12	1.92	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	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
31	20230726	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-200	5	-2.49	6272972940	788365	52.81	8040	8180	7690	10450	5630	8040	7956.69	2.30	0	178070	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3562	58.51	1.21	12	1.74	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	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
32	20230726	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-60	5	-0.75	3210155990	397780	26.65	8040	8180	7930	10450	5630	8040	8070.36	2.30	0	-12225	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3626	59.55	1.23	12	0.88	134.00	6480.00	10640	20230713	-25.00	4475	20230103	78.32	10640	-25.00	20230713	4475	78.32	20230103	10640	-25.00	20230713	4475	78.32	20230103	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
33	20230726	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	80	2	1.00	665861500	82634	5.54	8040	8150	8000	10450	5630	8040	8058.49	2.30	0	-10663	8626	8332	8176	7882	7726	8255	7805	91	2410	200	5780	10	1	45437002	3689	60.60	1.25	12	0.18	134.00	6480.00	10640	20230713	-23.68	4475	20230103	81.45	10640	-23.68	20230713	4475	81.45	20230103	10640	-23.68	20230713	4475	81.45	20230103	5.67	N	077360	200	90 억		1045526	N	N	0	N	00	N
34	20230725	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-420	5	-4.96	12055447900	1477591	107.36	8300	8470	8020	10990	5930	8460	8159.16	1.79	0	224742	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3653	60.00	1.24	12	3.25	134.00	6480.00	10640	20230713	-24.44	4475	20230103	79.66	10640	-24.44	20230713	4475	79.66	20230103	10640	-24.44	20230713	4475	79.66	20230103	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
35	20230725	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-380	5	-4.49	11276687760	1380804	100.33	8300	8470	8020	10990	5930	8460	8166.73	1.79	0	185430	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3671	60.30	1.25	12	3.04	134.00	6480.00	10640	20230713	-24.06	4475	20230103	80.56	10640	-24.06	20230713	4475	80.56	20230103	10640	-24.06	20230713	4475	80.56	20230103	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
36	20230725	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-320	5	-3.78	9514629910	1162539	84.47	8300	8470	8020	10990	5930	8460	8184.32	1.79	0	124679	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3699	60.75	1.26	12	2.56	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	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
37	20230725	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-330	5	-3.90	8433226000	1029837	74.83	8300	8470	8020	10990	5930	8460	8188.86	1.79	0	96843	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3694	60.67	1.25	12	2.27	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	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
38	20230725	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-360	5	-4.26	7182281450	875564	63.62	8300	8470	8020	10990	5930	8460	8202.99	1.79	0	118494	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3680	60.45	1.25	12	1.93	134.00	6480.00	10640	20230713	-23.87	4475	20230103	81.01	10640	-23.87	20230713	4475	81.01	20230103	10640	-23.87	20230713	4475	81.01	20230103	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
39	20230725	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-320	5	-3.78	6097118100	741411	53.87	8300	8470	8020	10990	5930	8460	8223.63	1.79	0	87531	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3699	60.75	1.26	12	1.63	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	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
40	20230725	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-230	5	-2.72	3466146060	417988	30.37	8300	8470	8140	10990	5930	8460	8292.40	1.79	0	36149	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3739	61.42	1.27	12	0.92	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	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
41	20230725	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-250	5	-2.96	491438710	59679	4.34	8300	8310	8150	10990	5930	8460	8234.19	1.79	0	-6316	9020	8740	8390	8110	7760	8565	7935	91	2530	200	6090	10	1	45437002	3730	61.27	1.27	12	0.13	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	5.92	N	077360	200	90 억		811164	N	N	0	N	00	N
42	20230724	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-180	5	-2.08	11316012560	1368564	110.70	8670	8670	8040	11230	6050	8640	8268.28	1.15	0	303646	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3844	63.13	1.31	12	3.01	134.00	6480.00	10640	20230713	-20.49	4475	20230103	89.05	10640	-20.49	20230713	4475	89.05	20230103	10640	-20.49	20230713	4475	89.05	20230103	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
43	20230724	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-330	5	-3.82	10948346170	1324817	107.16	8670	8670	8040	11230	6050	8640	8263.87	1.15	0	307054	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3776	62.01	1.28	12	2.92	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	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
44	20230724	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-360	5	-4.17	9910951430	1199987	97.06	8670	8670	8040	11230	6050	8640	8259.03	1.15	0	268480	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3762	61.79	1.28	12	2.64	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	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
45	20230724	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-350	5	-4.05	8578496650	1040042	84.12	8670	8670	8040	11230	6050	8640	8248.00	1.15	0	243871	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3767	61.87	1.28	12	2.29	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	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
46	20230724	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-400	5	-4.63	7784819990	943882	76.35	8670	8670	8040	11230	6050	8640	8247.41	1.15	0	200702	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3744	61.49	1.27	12	2.08	134.00	6480.00	10640	20230713	-22.56	4475	20230103	84.13	10640	-22.56	20230713	4475	84.13	20230103	10640	-22.56	20230713	4475	84.13	20230103	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
47	20230724	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-410	5	-4.75	6845488060	829281	67.08	8670	8670	8040	11230	6050	8640	8254.45	1.15	0	162895	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3739	61.42	1.27	12	1.83	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	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
48	20230724	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-340	5	-3.94	5339897230	646861	52.32	8670	8670	8040	11230	6050	8640	8254.73	1.15	0	130221	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3771	61.94	1.28	12	1.42	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	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
49	20230724	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-410	5	-4.75	1056217570	126424	10.23	8670	8670	8040	11230	6050	8640	8353.20	1.15	0	-7090	9106	8872	8686	8452	8266	8780	8360	91	2590	200	6220	10	1	45437002	3739	61.42	1.27	12	0.28	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	5.59	N	077360	200	90 억		521726	N	N	0	N	00	N
50	20230721	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-520	5	-5.68	10685962100	1226876	68.86	8900	8920	8500	11900	6420	9160	8709.99	1.55	0	-185345	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3926	64.48	1.33	12	2.70	134.00	6480.00	10640	20230713	-18.80	4475	20230103	93.07	10640	-18.80	20230713	4475	93.07	20230103	10640	-18.80	20230713	4475	93.07	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
51	20230721	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-510	5	-5.57	10186725140	1169073	65.61	8900	8920	8500	11900	6420	9160	8713.39	1.55	0	-176347	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3930	64.55	1.33	12	2.57	134.00	6480.00	10640	20230713	-18.70	4475	20230103	93.30	10640	-18.70	20230713	4475	93.30	20230103	10640	-18.70	20230713	4475	93.30	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
52	20230721	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-500	5	-5.46	7733994460	883607	49.59	8900	8920	8650	11900	6420	9160	8752.61	1.55	0	-167470	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3935	64.63	1.34	12	1.94	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	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
53	20230721	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-430	5	-4.69	6388126000	728765	40.90	8900	8920	8650	11900	6420	9160	8765.52	1.55	0	-153696	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3967	65.15	1.35	12	1.60	134.00	6480.00	10640	20230713	-17.95	4475	20230103	95.08	10640	-17.95	20230713	4475	95.08	20230103	10640	-17.95	20230713	4475	95.08	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
54	20230721	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-390	5	-4.26	5581062450	636635	35.73	8900	8920	8650	11900	6420	9160	8766.31	1.55	0	-116508	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3985	65.45	1.35	12	1.40	134.00	6480.00	10640	20230713	-17.58	4475	20230103	95.98	10640	-17.58	20230713	4475	95.98	20230103	10640	-17.58	20230713	4475	95.98	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
55	20230721	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-360	5	-3.93	4791918410	546376	30.66	8900	8920	8650	11900	6420	9160	8770.15	1.55	0	-114580	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3998	65.67	1.36	12	1.20	134.00	6480.00	10640	20230713	-17.29	4475	20230103	96.65	10640	-17.29	20230713	4475	96.65	20230103	10640	-17.29	20230713	4475	96.65	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
56	20230721	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-370	5	-4.04	3785233600	431305	24.21	8900	8920	8650	11900	6420	9160	8775.96	1.55	0	-86287	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	3994	65.60	1.36	12	0.95	134.00	6480.00	10640	20230713	-17.39	4475	20230103	96.42	10640	-17.39	20230713	4475	96.42	20230103	10640	-17.39	20230713	4475	96.42	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
57	20230721	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-310	5	-3.38	763665070	86344	4.85	8900	8920	8770	11900	6420	9160	8843.32	1.55	0	-8967	9606	9382	8996	8772	8386	9495	8885	91	2740	200	6590	10	1	45437002	4021	66.04	1.37	12	0.19	134.00	6480.00	10640	20230713	-16.82	4475	20230103	97.77	10640	-16.82	20230713	4475	97.77	20230103	10640	-16.82	20230713	4475	97.77	20230103	5.55	N	077360	200	90 억		706221	N	N	0	N	00	N
58	20230720	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	520	2	6.02	15802865580	1766011	100.42	8720	9220	8610	11230	6050	8640	8948.13	1.99	0	-181292	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	4162	68.36	1.41	12	3.89	134.00	6480.00	10640	20230713	-13.91	4475	20230103	104.69	10640	-13.91	20230713	4475	104.69	20230103	10640	-13.91	20230713	4475	104.69	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
59	20230720	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	490	2	5.67	15146599670	1694129	96.33	8720	9220	8610	11230	6050	8640	8940.76	1.99	0	-188569	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	4148	68.13	1.41	12	3.73	134.00	6480.00	10640	20230713	-14.19	4475	20230103	104.02	10640	-14.19	20230713	4475	104.02	20230103	10640	-14.19	20230713	4475	104.02	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
60	20230720	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	440	2	5.09	11100526520	1251758	71.18	8720	9120	8610	11230	6050	8640	8868.08	1.99	0	-120688	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	4126	67.76	1.40	12	2.75	134.00	6480.00	10640	20230713	-14.66	4475	20230103	102.91	10640	-14.66	20230713	4475	102.91	20230103	10640	-14.66	20230713	4475	102.91	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
61	20230720	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	340	2	3.94	7901366240	897020	51.01	8720	8980	8610	11230	6050	8640	8808.59	1.99	0	-92967	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	4080	67.01	1.39	12	1.97	134.00	6480.00	10640	20230713	-15.60	4475	20230103	100.67	10640	-15.60	20230713	4475	100.67	20230103	10640	-15.60	20230713	4475	100.67	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
62	20230720	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	170	2	1.97	6112168840	695879	39.57	8720	8890	8610	11230	6050	8640	8783.52	1.99	0	-101088	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	4003	65.75	1.36	12	1.53	134.00	6480.00	10640	20230713	-17.20	4475	20230103	96.87	10640	-17.20	20230713	4475	96.87	20230103	10640	-17.20	20230713	4475	96.87	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
63	20230720	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	130	2	1.50	5105279990	581509	33.07	8720	8890	8610	11230	6050	8640	8779.53	1.99	0	-115051	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	3985	65.45	1.35	12	1.28	134.00	6480.00	10640	20230713	-17.58	4475	20230103	95.98	10640	-17.58	20230713	4475	95.98	20230103	10640	-17.58	20230713	4475	95.98	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
64	20230720	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	160	2	1.85	4099468760	466796	26.54	8720	8890	8610	11230	6050	8640	8782.35	1.99	0	-106021	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	3998	65.67	1.36	12	1.03	134.00	6480.00	10640	20230713	-17.29	4475	20230103	96.65	10640	-17.29	20230713	4475	96.65	20230103	10640	-17.29	20230713	4475	96.65	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
65	20230720	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	100	2	1.16	599246320	69003	3.92	8720	8740	8610	11230	6050	8640	8684.80	1.99	0	-24904	9253	8946	8723	8416	8193	8835	8305	91	2590	200	6220	10	1	45437002	3971	65.22	1.35	12	0.15	134.00	6480.00	10640	20230713	-17.86	4475	20230103	95.31	10640	-17.86	20230713	4475	95.31	20230103	10640	-17.86	20230713	4475	95.31	20230103	5.52	N	077360	200	90 억		903015	N	N	0	N	00	N
66	20230719	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-270	5	-3.03	15262674040	1750723	103.48	8930	9030	8500	11580	6240	8910	8717.99	1.81	0	91636	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	3926	64.48	1.33	12	3.85	134.00	6480.00	10640	20230713	-18.80	4475	20230103	93.07	10640	-18.80	20230713	4475	93.07	20230103	10640	-18.80	20230713	4475	93.07	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
67	20230719	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-300	5	-3.37	14775577150	1694153	100.14	8930	9030	8500	11580	6240	8910	8721.46	1.81	0	82217	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	3912	64.25	1.33	12	3.73	134.00	6480.00	10640	20230713	-19.08	4475	20230103	92.40	10640	-19.08	20230713	4475	92.40	20230103	10640	-19.08	20230713	4475	92.40	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
68	20230719	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-340	5	-3.82	12256733800	1400034	82.75	8930	9030	8500	11580	6240	8910	8754.54	1.81	0	-53294	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	3894	63.96	1.32	12	3.08	134.00	6480.00	10640	20230713	-19.45	4475	20230103	91.51	10640	-19.45	20230713	4475	91.51	20230103	10640	-19.45	20230713	4475	91.51	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
69	20230719	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-310	5	-3.48	9899599250	1124201	66.45	8930	9030	8590	11580	6240	8910	8805.85	1.81	0	-145359	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	3908	64.18	1.33	12	2.47	134.00	6480.00	10640	20230713	-19.17	4475	20230103	92.18	10640	-19.17	20230713	4475	92.18	20230103	10640	-19.17	20230713	4475	92.18	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
70	20230719	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-250	5	-2.81	8871896210	1005058	59.41	8930	9030	8620	11580	6240	8910	8827.21	1.81	0	-110635	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	3935	64.63	1.34	12	2.21	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	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
71	20230719	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-150	5	-1.68	6781034230	763906	45.15	8930	9030	8660	11580	6240	8910	8876.77	1.81	0	-147989	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	3980	65.37	1.35	12	1.68	134.00	6480.00	10640	20230713	-17.67	4475	20230103	95.75	10640	-17.67	20230713	4475	95.75	20230103	10640	-17.67	20230713	4475	95.75	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
72	20230719	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	10	2	0.11	5284640840	594437	35.14	8930	9030	8660	11580	6240	8910	8890.14	1.81	0	-101382	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	4053	66.57	1.38	12	1.31	134.00	6480.00	10640	20230713	-16.17	4475	20230103	99.33	10640	-16.17	20230713	4475	99.33	20230103	10640	-16.17	20230713	4475	99.33	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
73	20230719	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-100	5	-1.12	568149190	64105	3.79	8930	8970	8770	11580	6240	8910	8862.42	1.81	0	-21124	9576	9242	8986	8652	8396	9115	8525	91	2670	200	6410	10	1	45437002	4003	65.75	1.36	12	0.14	134.00	6480.00	10640	20230713	-17.20	4475	20230103	96.87	10640	-17.20	20230713	4475	96.87	20230103	10640	-17.20	20230713	4475	96.87	20230103	5.66	N	077360	200	90 억		821912	N	N	0	N	00	N
74	20230718	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-270	5	-2.94	14962345900	1680120	87.41	9200	9320	8730	11930	6430	9180	8905.49	1.48	0	155546	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4048	66.49	1.38	12	3.70	134.00	6480.00	10640	20230713	-16.26	4475	20230103	99.11	10640	-16.26	20230713	4475	99.11	20230103	10640	-16.26	20230713	4475	99.11	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
75	20230718	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-390	5	-4.25	13810924480	1550827	80.68	9200	9320	8730	11930	6430	9180	8905.49	1.48	0	177807	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	3994	65.60	1.36	12	3.41	134.00	6480.00	10640	20230713	-17.39	4475	20230103	96.42	10640	-17.39	20230713	4475	96.42	20230103	10640	-17.39	20230713	4475	96.42	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
76	20230718	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-310	5	-3.38	11631141230	1302990	67.79	9200	9320	8770	11930	6430	9180	8926.46	1.48	0	136326	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4030	66.19	1.37	12	2.87	134.00	6480.00	10640	20230713	-16.64	4475	20230103	98.21	10640	-16.64	20230713	4475	98.21	20230103	10640	-16.64	20230713	4475	98.21	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
77	20230718	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-260	5	-2.83	10693764410	1197416	62.29	9200	9320	8770	11930	6430	9180	8930.66	1.48	0	121437	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4053	66.57	1.38	12	2.64	134.00	6480.00	10640	20230713	-16.17	4475	20230103	99.33	10640	-16.17	20230713	4475	99.33	20230103	10640	-16.17	20230713	4475	99.33	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
78	20230718	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-350	5	-3.81	9412923990	1052568	54.76	9200	9320	8800	11930	6430	9180	8942.77	1.48	0	109758	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4012	65.90	1.36	12	2.32	134.00	6480.00	10640	20230713	-17.01	4475	20230103	97.32	10640	-17.01	20230713	4475	97.32	20230103	10640	-17.01	20230713	4475	97.32	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
79	20230718	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-360	5	-3.92	7552246010	841844	43.80	9200	9320	8810	11930	6430	9180	8971.03	1.48	0	72904	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4008	65.82	1.36	12	1.85	134.00	6480.00	10640	20230713	-17.11	4475	20230103	97.09	10640	-17.11	20230713	4475	97.09	20230103	10640	-17.11	20230713	4475	97.09	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
80	20230718	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-240	5	-2.61	4788310000	531127	27.63	9200	9320	8850	11930	6430	9180	9015.31	1.48	0	67934	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4062	66.72	1.38	12	1.17	134.00	6480.00	10640	20230713	-15.98	4475	20230103	99.78	10640	-15.98	20230713	4475	99.78	20230103	10640	-15.98	20230713	4475	99.78	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
81	20230718	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-70	5	-0.76	607332410	66032	3.44	9200	9320	9110	11930	6430	9180	9197.60	1.48	0	-24455	10206	9692	9356	8842	8506	9525	8675	91	2750	200	6600	10	1	45437002	4139	67.99	1.41	12	0.15	134.00	6480.00	10640	20230713	-14.38	4475	20230103	103.58	10640	-14.38	20230713	4475	103.58	20230103	10640	-14.38	20230713	4475	103.58	20230103	5.75	N	077360	200	90 억		674698	N	N	0	N	00	N
82	20230717	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-310	5	-3.27	17860750370	1901945	64.10	9400	9870	9020	12330	6650	9490	9391.30	1.15	0	290393	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4171	68.51	1.42	12	4.19	134.00	6480.00	10640	20230713	-13.72	4475	20230103	105.14	10640	-13.72	20230713	4475	105.14	20230103	10640	-13.72	20230713	4475	105.14	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
83	20230717	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-420	5	-4.43	16545984820	1758385	59.26	9400	9870	9020	12330	6650	9490	9409.69	1.15	0	246628	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4121	67.69	1.40	12	3.87	134.00	6480.00	10640	20230713	-14.76	4475	20230103	102.68	10640	-14.76	20230713	4475	102.68	20230103	10640	-14.76	20230713	4475	102.68	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
84	20230717	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-320	5	-3.37	12697048080	1334928	44.99	9400	9870	9170	12330	6650	9490	9511.44	1.15	0	83334	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4167	68.43	1.42	12	2.94	134.00	6480.00	10640	20230713	-13.82	4475	20230103	104.92	10640	-13.82	20230713	4475	104.92	20230103	10640	-13.82	20230713	4475	104.92	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
85	20230717	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-180	5	-1.90	10612787690	1109377	37.39	9400	9870	9250	12330	6650	9490	9566.55	1.15	0	53136	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4230	69.48	1.44	12	2.44	134.00	6480.00	10640	20230713	-12.50	4475	20230103	108.04	10640	-12.50	20230713	4475	108.04	20230103	10640	-12.50	20230713	4475	108.04	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
86	20230717	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-30	5	-0.32	8909134890	927122	31.25	9400	9870	9250	12330	6650	9490	9609.65	1.15	0	48251	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4298	70.60	1.46	12	2.04	134.00	6480.00	10640	20230713	-11.09	4475	20230103	111.40	10640	-11.09	20230713	4475	111.40	20230103	10640	-11.09	20230713	4475	111.40	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
87	20230717	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	120	2	1.26	7269150630	754328	25.42	9400	9870	9250	12330	6650	9490	9636.89	1.15	0	16551	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4366	71.72	1.48	12	1.66	134.00	6480.00	10640	20230713	-9.68	4475	20230103	114.75	10640	-9.68	20230713	4475	114.75	20230103	10640	-9.68	20230713	4475	114.75	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
88	20230717	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	270	2	2.85	5269220970	546014	18.40	9400	9870	9250	12330	6650	9490	9650.80	1.15	0	22782	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4435	72.84	1.51	12	1.20	134.00	6480.00	10640	20230713	-8.27	4475	20230103	118.10	10640	-8.27	20230713	4475	118.10	20230103	10640	-8.27	20230713	4475	118.10	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
89	20230717	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-50	5	-0.53	588171700	62867	2.12	9400	9450	9250	12330	6650	9490	9352.41	1.15	0	10651	10523	10006	9693	9176	8863	9850	9020	91	2840	200	6830	10	1	45437002	4289	70.45	1.46	12	0.14	134.00	6480.00	10640	20230713	-11.28	4475	20230103	110.95	10640	-11.28	20230713	4475	110.95	20230103	10640	-11.28	20230713	4475	110.95	20230103	5.57	N	077360	200	90 억		523151	N	N	0	N	00	N
90	20230714	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-310	5	-3.16	28953195480	2949752	52.87	10010	10210	9380	12740	6860	9800	9815.53	1.63	0	-196008	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4312	70.82	1.46	12	6.49	134.00	6480.00	10640	20230713	-10.81	4475	20230103	112.07	10640	-10.81	20230713	4475	112.07	20230103	10640	-10.81	20230713	4475	112.07	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
91	20230714	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-280	5	-2.86	27797790240	2828652	50.70	10010	10210	9380	12740	6860	9800	9827.22	1.63	0	-202817	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4326	71.04	1.47	12	6.23	134.00	6480.00	10640	20230713	-10.53	4475	20230103	112.74	10640	-10.53	20230713	4475	112.74	20230103	10640	-10.53	20230713	4475	112.74	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
92	20230714	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-230	5	-2.35	24360365170	2466045	44.20	10010	10210	9570	12740	6860	9800	9878.31	1.63	0	-189602	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4348	71.42	1.48	12	5.43	134.00	6480.00	10640	20230713	-10.06	4475	20230103	113.85	10640	-10.06	20230713	4475	113.85	20230103	10640	-10.06	20230713	4475	113.85	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
93	20230714	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-70	5	-0.71	21431734880	2162318	38.76	10010	10210	9580	12740	6860	9800	9911.46	1.63	0	-162443	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4421	72.61	1.50	12	4.76	134.00	6480.00	10640	20230713	-8.55	4475	20230103	117.43	10640	-8.55	20230713	4475	117.43	20230103	10640	-8.55	20230713	4475	117.43	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
94	20230714	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	70	2	0.71	19202305060	1934314	34.67	10010	10210	9580	12740	6860	9800	9927.19	1.63	0	-136431	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4485	73.66	1.52	12	4.26	134.00	6480.00	10640	20230713	-7.24	4475	20230103	120.56	10640	-7.24	20230713	4475	120.56	20230103	10640	-7.24	20230713	4475	120.56	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
95	20230714	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	290	2	2.96	16091122330	1623135	29.09	10010	10210	9580	12740	6860	9800	9913.61	1.63	0	-116980	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4585	75.30	1.56	12	3.57	134.00	6480.00	10640	20230713	-5.17	4475	20230103	125.47	10640	-5.17	20230713	4475	125.47	20230103	10640	-5.17	20230713	4475	125.47	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
96	20230714	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-100	5	-1.02	8705797950	884417	15.85	10010	10120	9580	12740	6860	9800	9843.54	1.63	0	-66173	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4407	72.39	1.50	12	1.95	134.00	6480.00	10640	20230713	-8.83	4475	20230103	116.76	10640	-8.83	20230713	4475	116.76	20230103	10640	-8.83	20230713	4475	116.76	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
97	20230714	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	230	2	2.35	1834153380	182983	3.28	10010	10120	9870	12740	6860	9800	10023.63	1.63	0	-21526	11220	10510	9930	9220	8640	10865	9575	91	2940	200	7050	10	1	45437002	4557	74.85	1.55	12	0.40	134.00	6480.00	10640	20230713	-5.73	4475	20230103	124.13	10640	-5.73	20230713	4475	124.13	20230103	10640	-5.73	20230713	4475	124.13	20230103	5.15	N	077360	200	90 억		739502	N	N	0	N	00	N
98	20230713	160605	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9800	200	2	2.08	56120286450	5552315	209.06	9660	10640	9350	12480	6720	9600	10107.82	2.06	0	-50117	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4453	73.13	1.51	12	12.22	134.00	6480.00	10640	20230713	-7.89	4475	20230103	118.99	10640	-7.89	20230713	4475	118.99	20230103	10640	-7.89	20230713	4475	118.99	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
99	20230713	150603	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9780	180	2	1.88	54893170290	5426525	204.32	9660	10640	9350	12480	6720	9600	10115.77	2.06	0	-55194	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4444	72.99	1.51	12	11.94	134.00	6480.00	10640	20230713	-8.08	4475	20230103	118.55	10640	-8.08	20230713	4475	118.55	20230103	10640	-8.08	20230713	4475	118.55	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
100	20230713	140602	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9830	230	2	2.40	52271666740	5158541	194.23	9660	10640	9350	12480	6720	9600	10133.09	2.06	0	-45475	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4466	73.36	1.52	12	11.35	134.00	6480.00	10640	20230713	-7.61	4475	20230103	119.66	10640	-7.61	20230713	4475	119.66	20230103	10640	-7.61	20230713	4475	119.66	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
101	20230713	130605	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	10020	420	2	4.38	48380756150	4765650	179.44	9660	10640	9350	12480	6720	9600	10152.04	2.06	0	-44609	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4553	74.78	1.55	12	10.49	134.00	6480.00	10640	20230713	-5.83	4475	20230103	123.91	10640	-5.83	20230713	4475	123.91	20230103	10640	-5.83	20230713	4475	123.91	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
102	20230713	120559	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	10030	430	2	4.48	46280300090	4556139	171.55	9660	10640	9350	12480	6720	9600	10157.86	2.06	0	-15081	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4557	74.85	1.55	12	10.03	134.00	6480.00	10640	20230713	-5.73	4475	20230103	124.13	10640	-5.73	20230713	4475	124.13	20230103	10640	-5.73	20230713	4475	124.13	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
103	20230713	110605	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	10060	460	2	4.79	41567747740	4085026	153.81	9660	10640	9350	12480	6720	9600	10175.72	2.06	0	3441	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4571	75.07	1.55	12	8.99	134.00	6480.00	10640	20230713	-5.45	4475	20230103	124.80	10640	-5.45	20230713	4475	124.80	20230103	10640	-5.45	20230713	4475	124.80	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
104	20230713	100602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	110	2	1.15	5651621860	588381	22.15	9660	9830	9350	12480	6720	9600	9605.38	2.06	0	-8640	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4412	72.46	1.50	12	1.29	134.00	6480.00	10550	20230710	-7.96	4475	20230103	116.98	10550	-7.96	20230710	4475	116.98	20230103	10550	-7.96	20230710	4475	116.98	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
105	20230713	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9680	80	2	0.83	939450820	96532	3.63	9660	9830	9650	12480	6720	9600	9732.81	2.06	0	-21944	10480	10040	9700	9260	8920	9870	9090	91	2880	200	6910	10	1	45437002	4398	72.24	1.49	12	0.21	134.00	6480.00	10550	20230710	-8.25	4475	20230103	116.31	10550	-8.25	20230710	4475	116.31	20230103	10550	-8.25	20230710	4475	116.31	20230103	4.76	N	077360	200	90 억		936225	N	N	0	N	00	N
106	20230712	160600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9600	60	2	0.63	25628996450	2623491	41.83	9760	10140	9360	12400	6680	9540	9769.27	2.52	0	-109783	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4362	71.64	1.48	12	5.77	134.00	6480.00	10550	20230710	-9.00	4475	20230103	114.53	10550	-9.00	20230710	4475	114.53	20230103	10550	-9.00	20230710	4475	114.53	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
107	20230712	150556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9450	-90	5	-0.94	24680941820	2523848	40.24	9760	10140	9360	12400	6680	9540	9779.12	2.52	0	-121934	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4294	70.52	1.46	12	5.55	134.00	6480.00	10550	20230710	-10.43	4475	20230103	111.17	10550	-10.43	20230710	4475	111.17	20230103	10550	-10.43	20230710	4475	111.17	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
108	20230712	140555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9610	70	2	0.73	22565187500	2302397	36.71	9760	10140	9360	12400	6680	9540	9800.77	2.52	0	-112172	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4366	71.72	1.48	12	5.07	134.00	6480.00	10550	20230710	-8.91	4475	20230103	114.75	10550	-8.91	20230710	4475	114.75	20230103	10550	-8.91	20230710	4475	114.75	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
109	20230712	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9770	230	2	2.41	19955561750	2032024	32.40	9760	10140	9360	12400	6680	9540	9820.57	2.52	0	-81207	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4439	72.91	1.51	12	4.47	134.00	6480.00	10550	20230710	-7.39	4475	20230103	118.32	10550	-7.39	20230710	4475	118.32	20230103	10550	-7.39	20230710	4475	118.32	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
110	20230712	120558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9930	390	2	4.09	18391544300	1873379	29.87	9760	10140	9360	12400	6680	9540	9817.35	2.52	0	-96173	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4512	74.10	1.53	12	4.12	134.00	6480.00	10550	20230710	-5.88	4475	20230103	121.90	10550	-5.88	20230710	4475	121.90	20230103	10550	-5.88	20230710	4475	121.90	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
111	20230712	110557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	440	2	4.61	14391168410	1472691	23.48	9760	10140	9360	12400	6680	9540	9772.06	2.52	0	-97505	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4535	74.48	1.54	12	3.24	134.00	6480.00	10550	20230710	-5.40	4475	20230103	123.02	10550	-5.40	20230710	4475	123.02	20230103	10550	-5.40	20230710	4475	123.02	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
112	20230712	100559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9660	120	2	1.26	5656706440	592724	9.45	9760	9760	9360	12400	6680	9540	9543.58	2.52	0	-106445	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4389	72.09	1.49	12	1.30	134.00	6480.00	10550	20230710	-8.44	4475	20230103	115.87	10550	-8.44	20230710	4475	115.87	20230103	10550	-8.44	20230710	4475	115.87	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
113	20230712	090559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9570	30	2	0.31	1576736140	162865	2.60	9760	9760	9550	12400	6680	9540	9681.48	2.52	0	-56749	10760	10150	9630	9020	8500	10455	9325	91	2860	200	6860	10	1	45437002	4348	71.42	1.48	12	0.36	134.00	6480.00	10550	20230710	-9.29	4475	20230103	113.85	10550	-9.29	20230710	4475	113.85	20230103	10550	-9.29	20230710	4475	113.85	20230103	4.38	N	077360	200	90 억		1143807	N	N	0	N	00	N
114	20230711	160550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	520	2	5.76	60820779430	6247021	94.41	9110	10240	9110	11720	6320	9020	9736.68	2.36	0	290352	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4335	71.19	1.47	12	13.75	134.00	6480.00	10550	20230710	-9.57	4475	20230103	113.18	10550	-9.57	20230710	4475	113.18	20230103	10550	-9.57	20230710	4475	113.18	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
115	20230711	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	400	2	4.43	59418336520	6099612	92.18	9110	10240	9110	11720	6320	9020	9741.76	2.36	0	293110	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4280	70.30	1.45	12	13.42	134.00	6480.00	10550	20230710	-10.71	4475	20230103	110.50	10550	-10.71	20230710	4475	110.50	20230103	10550	-10.71	20230710	4475	110.50	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
116	20230711	140547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	450	2	4.99	57630872530	5909907	89.31	9110	10240	9110	11720	6320	9020	9752.02	2.36	0	292852	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4303	70.67	1.46	12	13.01	134.00	6480.00	10550	20230710	-10.24	4475	20230103	111.62	10550	-10.24	20230710	4475	111.62	20230103	10550	-10.24	20230710	4475	111.62	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
117	20230711	130539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	520	2	5.76	55751851390	5711857	86.32	9110	10240	9110	11720	6320	9020	9761.19	2.36	0	300197	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4335	71.19	1.47	12	12.57	134.00	6480.00	10550	20230710	-9.57	4475	20230103	113.18	10550	-9.57	20230710	4475	113.18	20230103	10550	-9.57	20230710	4475	113.18	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
118	20230711	120554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9630	610	2	6.76	53609825420	5490100	82.97	9110	10240	9110	11720	6320	9020	9765.31	2.36	0	314501	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4376	71.87	1.49	12	12.08	134.00	6480.00	10550	20230710	-8.72	4475	20230103	115.20	10550	-8.72	20230710	4475	115.20	20230103	10550	-8.72	20230710	4475	115.20	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
119	20230711	110555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	830	2	9.20	49170586440	5036628	76.11	9110	10240	9110	11720	6320	9020	9763.13	2.36	0	274662	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4476	73.51	1.52	12	11.08	134.00	6480.00	10550	20230710	-6.64	4475	20230103	120.11	10550	-6.64	20230710	4475	120.11	20230103	10550	-6.64	20230710	4475	120.11	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
120	20230711	100554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9460	440	2	4.88	40388242840	4131936	62.44	9110	10240	9110	11720	6320	9020	9775.31	2.36	0	112456	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4298	70.60	1.46	12	9.09	134.00	6480.00	10550	20230710	-10.33	4475	20230103	111.40	10550	-10.33	20230710	4475	111.40	20230103	10550	-10.33	20230710	4475	111.40	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
121	20230711	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9490	470	2	5.21	3853757960	407837	6.16	9110	9640	9110	11720	6320	9020	9453.08	2.36	0	43539	11186	10102	9466	8382	7746	9785	8065	91	2700	200	6490	10	1	45437002	4312	70.82	1.46	12	0.90	134.00	6480.00	10550	20230710	-10.05	4475	20230103	112.07	10550	-10.05	20230710	4475	112.07	20230103	10550	-10.05	20230710	4475	112.07	20230103	4.36	N	077360	200	90 억		1073194	N	N	0	N	00	N
122	20230710	160549	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9020	-220	5	-2.38	64499411100	6580683	128.43	9600	10550	8830	12010	6470	9240	9802.01	2.51	0	9846	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4098	67.31	1.39	12	14.48	134.00	6480.00	10550	20230710	-14.50	4475	20230103	101.56	10550	-14.50	20230710	4475	101.56	20230103	10550	-14.50	20230710	4475	101.56	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
123	20230710	150548	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9060	-180	5	-1.95	62728605610	6382799	124.57	9600	10550	8880	12010	6470	9240	9827.76	2.51	0	-22987	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4117	67.61	1.40	12	14.05	134.00	6480.00	10550	20230710	-14.12	4475	20230103	102.46	10550	-14.12	20230710	4475	102.46	20230103	10550	-14.12	20230710	4475	102.46	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
124	20230710	140543	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9400	160	2	1.73	57685488980	5829817	113.78	9600	10550	9200	12010	6470	9240	9894.91	2.51	0	-66686	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4271	70.15	1.45	12	12.83	134.00	6480.00	10550	20230710	-10.90	4475	20230103	110.06	10550	-10.90	20230710	4475	110.06	20230103	10550	-10.90	20230710	4475	110.06	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
125	20230710	130538	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9640	400	2	4.33	54232831510	5470394	106.76	9600	10550	9200	12010	6470	9240	9913.88	2.51	0	-66466	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4380	71.94	1.49	12	12.04	134.00	6480.00	10550	20230710	-8.63	4475	20230103	115.42	10550	-8.63	20230710	4475	115.42	20230103	10550	-8.63	20230710	4475	115.42	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
126	20230710	120549	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9440	200	2	2.16	51714091410	5205640	101.60	9600	10550	9200	12010	6470	9240	9934.24	2.51	0	-67974	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4289	70.45	1.46	12	11.46	134.00	6480.00	10550	20230710	-10.52	4475	20230103	110.95	10550	-10.52	20230710	4475	110.95	20230103	10550	-10.52	20230710	4475	110.95	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
127	20230710	110550	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9450	210	2	2.27	50024765760	5026856	98.11	9600	10550	9200	12010	6470	9240	9951.50	2.51	0	-64118	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4294	70.52	1.46	12	11.06	134.00	6480.00	10550	20230710	-10.43	4475	20230103	111.17	10550	-10.43	20230710	4475	111.17	20230103	10550	-10.43	20230710	4475	111.17	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
128	20230710	100550	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9470	230	2	2.49	43834177390	4367000	85.23	9600	10550	9310	12010	6470	9240	10037.60	2.51	0	-57085	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4303	70.67	1.46	12	9.61	134.00	6480.00	10550	20230710	-10.24	4475	20230103	111.62	10550	-10.24	20230710	4475	111.62	20230103	10550	-10.24	20230710	4475	111.62	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
129	20230710	090544	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	10470	1230	2	13.31	14500346570	1422619	27.76	9600	10550	9560	12010	6470	9240	10192.71	2.51	0	21847	10613	9926	9203	8516	7793	10270	8860	91	2770	200	6650	10	1	45437002	4757	78.13	1.62	12	3.13	134.00	6480.00	10550	20230710	-0.76	4475	20230103	133.97	10550	-0.76	20230710	4475	133.97	20230103	10550	-0.76	20230710	4475	133.97	20230103	4.10	N	077360	200	90 억		1142705	N	N	0	N	00	N
130	20230707	160541	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9240	560	2	6.45	45136835880	4842724	209.18	8710	9890	8480	11280	6080	8680	9320.93	2.74	0	-96113	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	4198	68.96	1.43	12	10.66	134.00	6480.00	9890	20230707	-6.57	4475	20230103	106.48	9890	-6.57	20230707	4475	106.48	20230103	9890	-6.57	20230707	4475	106.48	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
131	20230707	150543	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9420	740	2	8.53	38835205540	4170416	180.14	8710	9890	8480	11280	6080	8680	9312.37	2.74	0	-149645	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	4280	70.30	1.45	12	9.18	134.00	6480.00	9890	20230707	-4.75	4475	20230103	110.50	9890	-4.75	20230707	4475	110.50	20230103	9890	-4.75	20230707	4475	110.50	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
132	20230707	140553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9060	380	2	4.38	14182924680	1590047	68.68	8710	9220	8480	11280	6080	8680	8920.11	2.74	0	-57500	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	4117	67.61	1.40	12	3.50	134.00	6480.00	9500	20230705	-4.63	4475	20230103	102.46	9500	-4.63	20230705	4475	102.46	20230103	9500	-4.63	20230705	4475	102.46	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
133	20230707	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8930	250	2	2.88	10048895270	1135823	49.06	8710	9140	8480	11280	6080	8680	8847.53	2.74	0	-64392	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	4058	66.64	1.38	12	2.50	134.00	6480.00	9500	20230705	-6.00	4475	20230103	99.55	9500	-6.00	20230705	4475	99.55	20230103	9500	-6.00	20230705	4475	99.55	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
134	20230707	120549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8890	210	2	2.42	8995837120	1016843	43.92	8710	9140	8480	11280	6080	8680	8847.16	2.74	0	-53586	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	4039	66.34	1.37	12	2.24	134.00	6480.00	9500	20230705	-6.42	4475	20230103	98.66	9500	-6.42	20230705	4475	98.66	20230103	9500	-6.42	20230705	4475	98.66	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
135	20230707	110549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8950	270	2	3.11	7255804000	823106	35.55	8710	9140	8480	11280	6080	8680	8815.48	2.74	0	-40105	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	4067	66.79	1.38	12	1.81	134.00	6480.00	9500	20230705	-5.79	4475	20230103	100.00	9500	-5.79	20230705	4475	100.00	20230103	9500	-5.79	20230705	4475	100.00	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
136	20230707	100543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8720	40	2	0.46	2887620930	333692	14.41	8710	8810	8480	11280	6080	8680	8653.39	2.74	0	-44297	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	3962	65.07	1.35	12	0.73	134.00	6480.00	9500	20230705	-8.21	4475	20230103	94.86	9500	-8.21	20230705	4475	94.86	20230103	9500	-8.21	20230705	4475	94.86	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
137	20230707	090543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8720	40	2	0.46	638047360	73964	3.19	8710	8720	8500	11280	6080	8680	8624.98	2.74	0	-9693	9653	9166	8813	8326	7973	8990	8150	91	2600	200	6240	10	1	45437002	3962	65.07	1.35	12	0.16	134.00	6480.00	9500	20230705	-8.21	4475	20230103	94.86	9500	-8.21	20230705	4475	94.86	20230103	9500	-8.21	20230705	4475	94.86	20230103	3.74	N	077360	200	90 억		1244218	N	N	0	N	00	N
138	20230706	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8680	-470	5	-5.14	20222199320	2300033	40.69	9090	9300	8460	11890	6410	9150	8791.77	2.94	0	46198	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	3944	64.78	1.34	12	5.06	134.00	6480.00	9500	20230705	-8.63	4475	20230103	93.97	9500	-8.63	20230705	4475	93.97	20230103	9500	-8.63	20230705	4475	93.97	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
139	20230706	150545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8630	-520	5	-5.68	19362281540	2200066	38.92	9090	9300	8460	11890	6410	9150	8800.13	2.94	0	61599	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	3921	64.40	1.33	12	4.84	134.00	6480.00	9500	20230705	-9.16	4475	20230103	92.85	9500	-9.16	20230705	4475	92.85	20230103	9500	-9.16	20230705	4475	92.85	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
140	20230706	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8690	-460	5	-5.03	16635080690	1882663	33.31	9090	9300	8520	11890	6410	9150	8835.25	2.94	0	78600	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	3948	64.85	1.34	12	4.14	134.00	6480.00	9500	20230705	-8.53	4475	20230103	94.19	9500	-8.53	20230705	4475	94.19	20230103	9500	-8.53	20230705	4475	94.19	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
141	20230706	130545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8570	-580	5	-6.34	13861850960	1561816	27.63	9090	9300	8520	11890	6410	9150	8874.75	2.94	0	72386	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	3894	63.96	1.32	12	3.44	134.00	6480.00	9500	20230705	-9.79	4475	20230103	91.51	9500	-9.79	20230705	4475	91.51	20230103	9500	-9.79	20230705	4475	91.51	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
142	20230706	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8590	-560	5	-6.12	11789772270	1319923	23.35	9090	9300	8560	11890	6410	9150	8931.49	2.94	0	22863	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	3903	64.10	1.33	12	2.90	134.00	6480.00	9500	20230705	-9.58	4475	20230103	91.96	9500	-9.58	20230705	4475	91.96	20230103	9500	-9.58	20230705	4475	91.96	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
143	20230706	110547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8830	-320	5	-3.50	9187600270	1020732	18.06	9090	9300	8770	11890	6410	9150	9000.40	2.94	0	12799	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	4012	65.90	1.36	12	2.25	134.00	6480.00	9500	20230705	-7.05	4475	20230103	97.32	9500	-7.05	20230705	4475	97.32	20230103	9500	-7.05	20230705	4475	97.32	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
144	20230706	100543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8930	-220	5	-2.40	6678629960	737079	13.04	9090	9300	8860	11890	6410	9150	9060.45	2.94	0	26698	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	4058	66.64	1.38	12	1.62	134.00	6480.00	9500	20230705	-6.00	4475	20230103	99.55	9500	-6.00	20230705	4475	99.55	20230103	9500	-6.00	20230705	4475	99.55	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
145	20230706	090544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	-10	5	-0.11	1252492150	137181	2.43	9090	9220	9050	11890	6410	9150	9129.61	2.94	0	16696	9903	9526	9123	8746	8343	9715	8935	91	2740	200	6580	10	1	45437002	4153	68.21	1.41	12	0.30	134.00	6480.00	9500	20230705	-3.79	4475	20230103	104.25	9500	-3.79	20230705	4475	104.25	20230103	9500	-3.79	20230705	4475	104.25	20230103	3.50	N	077360	200	90 억		1337470	N	N	0	N	00	N
146	20230705	160541	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9150	350	2	3.98	51085931860	5616278	49.64	8820	9500	8720	11440	6160	8800	9097.68	3.55	0	-58971	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4157	68.28	1.41	12	12.36	134.00	6480.00	9500	20230705	-3.68	4475	20230103	104.47	9500	-3.68	20230705	4475	104.47	20230103	9500	-3.68	20230705	4475	104.47	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
147	20230705	150540	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9100	300	2	3.41	49775407970	5472699	48.37	8820	9500	8720	11440	6160	8800	9096.94	3.55	0	-70557	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4135	67.91	1.40	12	12.04	134.00	6480.00	9500	20230705	-4.21	4475	20230103	103.35	9500	-4.21	20230705	4475	103.35	20230103	9500	-4.21	20230705	4475	103.35	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
148	20230705	140534	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9160	360	2	4.09	45421831220	5000007	44.19	8820	9500	8720	11440	6160	8800	9086.16	3.55	0	-67740	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4162	68.36	1.41	12	11.00	134.00	6480.00	9500	20230705	-3.58	4475	20230103	104.69	9500	-3.58	20230705	4475	104.69	20230103	9500	-3.58	20230705	4475	104.69	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
149	20230705	130535	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9020	220	2	2.50	42039671130	4629212	40.91	8820	9500	8720	11440	6160	8800	9083.32	3.55	0	-80397	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4098	67.31	1.39	12	10.19	134.00	6480.00	9500	20230705	-5.05	4475	20230103	101.56	9500	-5.05	20230705	4475	101.56	20230103	9500	-5.05	20230705	4475	101.56	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
150	20230705	120534	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9140	340	2	3.86	39167234990	4314390	38.13	8820	9500	8720	11440	6160	8800	9080.33	3.55	0	-93610	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4153	68.21	1.41	12	9.50	134.00	6480.00	9500	20230705	-3.79	4475	20230103	104.25	9500	-3.79	20230705	4475	104.25	20230103	9500	-3.79	20230705	4475	104.25	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
151	20230705	110540	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	9110	310	2	3.52	35499795540	3912089	34.58	8820	9500	8720	11440	6160	8800	9076.62	3.55	0	-96133	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4139	67.99	1.41	12	8.61	134.00	6480.00	9500	20230705	-4.11	4475	20230103	103.58	9500	-4.11	20230705	4475	103.58	20230103	9500	-4.11	20230705	4475	103.58	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
152	20230705	100536	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	8980	180	2	2.05	29305128950	3218599	28.45	8820	9500	8720	11440	6160	8800	9107.96	3.55	0	-54641	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4080	67.01	1.39	12	7.08	134.00	6480.00	9500	20230705	-5.47	4475	20230103	100.67	9500	-5.47	20230705	4475	100.67	20230103	9500	-5.47	20230705	4475	100.67	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
153	20230705	090535	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	8880	80	2	0.91	7124358240	795898	7.03	8820	9150	8720	11440	6160	8800	8957.60	3.55	0	-10761	10046	9422	8436	7812	6826	9735	8125	91	2640	200	6330	10	1	45437002	4035	66.27	1.37	12	1.75	134.00	6480.00	9150	20230705	-2.95	4475	20230103	98.44	9150	-2.95	20230705	4475	98.44	20230103	9150	-2.95	20230705	4475	98.44	20230103	3.34	N	077360	200	90 억		1613869	N	N	0	N	00	N
154	20230704	160533	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	8800	1450	2	19.73	94523583960	11214074	1110.72	7450	9060	7450	9550	5150	7350	8428.30	3.67	0	-49868	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3998	65.67	1.36	12	24.68	134.00	6480.00	9060	20230704	-2.87	4475	20230103	96.65	9060	-2.87	20230704	4475	96.65	20230103	9060	-2.87	20230704	4475	96.65	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
155	20230704	150527	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	8650	1300	2	17.69	84847601110	10109114	1001.28	7450	9060	7450	9550	5150	7350	8393.18	3.67	0	-47929	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3930	64.55	1.33	12	22.25	134.00	6480.00	9060	20230704	-4.53	4475	20230103	93.30	9060	-4.53	20230704	4475	93.30	20230103	9060	-4.53	20230704	4475	93.30	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
156	20230704	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8010	660	2	8.98	22854066480	2928610	290.07	7450	8090	7450	9550	5150	7350	7803.72	3.67	0	117126	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3640	59.78	1.24	12	6.45	134.00	6480.00	8110	20220728	-1.23	4475	20230103	78.99	8090	-0.99	20230704	4475	78.99	20230103	8110	-1.23	20220728	4475	78.99	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
157	20230704	130524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7880	530	2	7.21	14203080040	1843387	182.58	7450	7890	7450	9550	5150	7350	7704.88	3.67	0	135567	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3580	58.81	1.22	12	4.06	134.00	6480.00	8110	20220728	-2.84	4475	20230103	76.09	7950	-0.88	20230616	4475	76.09	20230103	8110	-2.84	20220728	4475	76.09	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
158	20230704	120529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7800	450	2	6.12	12172682010	1584648	156.96	7450	7840	7450	9550	5150	7350	7681.63	3.67	0	112307	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3544	58.21	1.20	12	3.49	134.00	6480.00	8110	20220728	-3.82	4475	20230103	74.30	7950	-1.89	20230616	4475	74.30	20230103	8110	-3.82	20220728	4475	74.30	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
159	20230704	110525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7780	430	2	5.85	9842986170	1285589	127.33	7450	7800	7450	9550	5150	7350	7656.40	3.67	0	117153	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3535	58.06	1.20	12	2.83	134.00	6480.00	8110	20220728	-4.07	4475	20230103	73.85	7950	-2.14	20230616	4475	73.85	20230103	8110	-4.07	20220728	4475	73.85	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
160	20230704	100524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7720	370	2	5.03	6473706140	848331	84.02	7450	7740	7450	9550	5150	7350	7631.11	3.67	0	-26187	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3508	57.61	1.19	12	1.87	134.00	6480.00	8110	20220728	-4.81	4475	20230103	72.51	7950	-2.89	20230616	4475	72.51	20230103	8110	-4.81	20220728	4475	72.51	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
161	20230704	090523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	220	2	2.99	1551149000	205016	20.31	7450	7680	7450	9550	5150	7350	7565.99	3.67	0	-15230	7723	7536	7293	7106	6863	7630	7200	91	2200	200	5290	10	1	45437002	3440	56.49	1.17	12	0.45	134.00	6480.00	8110	20220728	-6.66	4475	20230103	69.16	7950	-4.78	20230616	4475	69.16	20230103	8110	-6.66	20220728	4475	69.16	20230103	3.09	N	077360	200	90 억		1667105	N	N	0	N	00	N
162	20230703	160516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7350	310	2	4.40	7369810110	1004210	140.23	7090	7480	7050	9150	4930	7040	7338.93	3.34	0	148020	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3340	54.85	1.13	12	2.21	134.00	6480.00	8110	20220728	-9.37	4475	20230103	64.25	7950	-7.55	20230616	4475	64.25	20230103	8110	-9.37	20220728	4475	64.25	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
163	20230703	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7350	310	2	4.40	7099211590	967379	135.09	7090	7480	7050	9150	4930	7040	7338.62	3.34	0	144197	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3340	54.85	1.13	12	2.13	134.00	6480.00	8110	20220728	-9.37	4475	20230103	64.25	7950	-7.55	20230616	4475	64.25	20230103	8110	-9.37	20220728	4475	64.25	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
164	20230703	140522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7380	340	2	4.83	6548767150	892675	124.66	7090	7480	7050	9150	4930	7040	7336.13	3.34	0	126674	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3353	55.07	1.14	12	1.96	134.00	6480.00	8110	20220728	-9.00	4475	20230103	64.92	7950	-7.17	20230616	4475	64.92	20230103	8110	-9.00	20220728	4475	64.92	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
165	20230703	130519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7380	340	2	4.83	5942311150	810465	113.18	7090	7480	7050	9150	4930	7040	7332.00	3.34	0	120279	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3353	55.07	1.14	12	1.78	134.00	6480.00	8110	20220728	-9.00	4475	20230103	64.92	7950	-7.17	20230616	4475	64.92	20230103	8110	-9.00	20220728	4475	64.92	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
166	20230703	120524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7450	410	2	5.82	5026566900	686704	95.89	7090	7480	7050	9150	4930	7040	7319.87	3.34	0	113478	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3385	55.60	1.15	12	1.51	134.00	6480.00	8110	20220728	-8.14	4475	20230103	66.48	7950	-6.29	20230616	4475	66.48	20230103	8110	-8.14	20220728	4475	66.48	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
167	20230703	110519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7380	340	2	4.83	3787225910	519540	72.55	7090	7420	7050	9150	4930	7040	7289.60	3.34	0	114352	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3353	55.07	1.14	12	1.14	134.00	6480.00	8110	20220728	-9.00	4475	20230103	64.92	7950	-7.17	20230616	4475	64.92	20230103	8110	-9.00	20220728	4475	64.92	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
168	20230703	100511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7350	310	2	4.40	2668115760	366776	51.22	7090	7420	7050	9150	4930	7040	7274.54	3.34	0	95197	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3340	54.85	1.13	12	0.81	134.00	6480.00	8110	20220728	-9.37	4475	20230103	64.25	7950	-7.55	20230616	4475	64.25	20230103	8110	-9.37	20220728	4475	64.25	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N
169	20230703	090516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7120	80	2	1.14	106690730	15056	2.10	7090	7120	7050	9150	4930	7040	7086.41	3.34	0	3395	7420	7230	7060	6870	6700	7145	6785	91	2110	200	5060	10	1	45437002	3235	53.13	1.10	12	0.03	134.00	6480.00	8110	20220728	-12.21	4475	20230103	59.11	7950	-10.44	20230616	4475	59.11	20230103	8110	-12.21	20220728	4475	59.11	20230103	3.14	N	077360	200	90 억		1519341	N	N	0	N	00	N