KissMeData/077360/price/prices-20230801.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	20230831	160642	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8010	-70	5	-0.87	3584708580	448305	26.60	8080	8090	7960	10500	5660	8080	7996.04	1.39	0	-74281	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3640	59.78	1.24	12	0.99	134.00	6480.00	10640	20230713	-24.72	4475	20230103	78.99	10640	-24.72	20230713	4475	78.99	20230103	10640	-24.72	20230713	4475	78.99	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
3	20230831	150823	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8010	-70	5	-0.87	3347897330	418742	24.85	8080	8090	7960	10500	5660	8080	7995.10	1.39	0	-70609	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3640	59.78	1.24	12	0.92	134.00	6480.00	10640	20230713	-24.72	4475	20230103	78.99	10640	-24.72	20230713	4475	78.99	20230103	10640	-24.72	20230713	4475	78.99	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
4	20230831	140911	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7990	-90	5	-1.11	2932569300	366787	21.77	8080	8090	7960	10500	5660	8080	7995.25	1.39	0	-54343	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3630	59.63	1.23	12	0.81	134.00	6480.00	10640	20230713	-24.91	4475	20230103	78.55	10640	-24.91	20230713	4475	78.55	20230103	10640	-24.91	20230713	4475	78.55	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
5	20230831	130844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7980	-100	5	-1.24	2574017670	322010	19.11	8080	8090	7960	10500	5660	8080	7993.55	1.39	0	-47172	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3626	59.55	1.23	12	0.71	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	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
6	20230831	120902	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7970	-110	5	-1.36	2343295260	293075	17.39	8080	8090	7960	10500	5660	8080	7995.50	1.39	0	-42306	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3621	59.48	1.23	12	0.65	134.00	6480.00	10640	20230713	-25.09	4475	20230103	78.10	10640	-25.09	20230713	4475	78.10	20230103	10640	-25.09	20230713	4475	78.10	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
7	20230831	111238	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7990	-90	5	-1.11	1930833330	241332	14.32	8080	8090	7960	10500	5660	8080	8000.68	1.39	0	-32852	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3630	59.63	1.23	12	0.53	134.00	6480.00	10640	20230713	-24.91	4475	20230103	78.55	10640	-24.91	20230713	4475	78.55	20230103	10640	-24.91	20230713	4475	78.55	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
8	20230831	100943	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7990	-90	5	-1.11	1468699950	183430	10.89	8080	8090	7960	10500	5660	8080	8006.80	1.39	0	-32699	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3630	59.63	1.23	12	0.40	134.00	6480.00	10640	20230713	-24.91	4475	20230103	78.55	10640	-24.91	20230713	4475	78.55	20230103	10640	-24.91	20230713	4475	78.55	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
9	20230831	090823	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8010	-70	5	-0.87	499189600	62303	3.70	8080	8090	7960	10500	5660	8080	8012.11	1.39	0	-17755	8500	8290	7990	7780	7480	8395	7885	91	2420	200	5810	10	1	45437002	3640	59.78	1.24	12	0.14	134.00	6480.00	10640	20230713	-24.72	4475	20230103	78.99	10640	-24.72	20230713	4475	78.99	20230103	10640	-24.72	20230713	4475	78.99	20230103	4.19	N	077360	200	90 억		629952	N	N	1260	N	00	N
10	20230830	160647	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8080	560	2	7.45	13463243120	1671822	541.08	7700	8200	7690	9770	5270	7520	8052.93	1.02	0	166934	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3671	60.30	1.25	12	3.68	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	4.16	N	077360	200	90 억		463385	N	N	1260	N	00	N
11	20230830	150804	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8030	510	2	6.78	12904042080	1602300	518.58	7700	8200	7690	9770	5270	7520	8053.45	1.02	0	170136	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3649	59.93	1.24	12	3.53	134.00	6480.00	10640	20230713	-24.53	4475	20230103	79.44	10640	-24.53	20230713	4475	79.44	20230103	10640	-24.53	20230713	4475	79.44	20230103	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
12	20230830	140843	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8100	580	2	7.71	12267022540	1523218	492.98	7700	8200	7690	9770	5270	7520	8053.36	1.02	0	172382	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3680	60.45	1.25	12	3.35	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	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
13	20230830	130832	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8140	620	2	8.24	11305098020	1404165	454.45	7700	8200	7690	9770	5270	7520	8051.12	1.02	0	160157	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3699	60.75	1.26	12	3.09	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	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
14	20230830	120844	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8120	600	2	7.98	10580074880	1315050	425.61	7700	8200	7690	9770	5270	7520	8045.38	1.02	0	145465	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3689	60.60	1.25	12	2.89	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	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
15	20230830	111230	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	610	2	8.11	9596408730	1194150	386.48	7700	8200	7690	9770	5270	7520	8036.18	1.02	0	110881	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3694	60.67	1.25	12	2.63	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	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
16	20230830	100909	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	610	2	8.11	7651792930	954996	309.08	7700	8170	7690	9770	5270	7520	8012.38	1.02	0	77858	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3694	60.67	1.25	12	2.10	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	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
17	20230830	090811	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7900	380	2	5.05	1458752080	186294	60.29	7700	7950	7690	9770	5270	7520	7830.38	1.02	0	12455	7740	7630	7520	7410	7300	7575	7355	91	2250	200	5410	10	1	45437002	3590	58.96	1.22	12	0.41	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	4.16	N	077360	200	90 억		463385	N	N	0	N	00	N
18	20230829	160642	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7520	40	2	0.53	2280022260	303913	74.88	7600	7630	7410	9720	5240	7480	7502.14	0.99	0	15005	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3417	56.12	1.16	12	0.67	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	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
19	20230829	150809	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7550	70	2	0.94	2195277410	292659	72.10	7600	7630	7410	9720	5240	7480	7501.14	0.99	0	13476	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3430	56.34	1.17	12	0.64	134.00	6480.00	10640	20230713	-29.04	4475	20230103	68.72	10640	-29.04	20230713	4475	68.72	20230103	10640	-29.04	20230713	4475	68.72	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
20	20230829	140910	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7530	50	2	0.67	1964770530	262122	64.58	7600	7630	7410	9720	5240	7480	7495.63	0.99	0	3822	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3421	56.19	1.16	12	0.58	134.00	6480.00	10640	20230713	-29.23	4475	20230103	68.27	10640	-29.23	20230713	4475	68.27	20230103	10640	-29.23	20230713	4475	68.27	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
21	20230829	130830	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7530	50	2	0.67	1777598200	237192	58.44	7600	7630	7410	9720	5240	7480	7494.34	0.99	0	3542	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3421	56.19	1.16	12	0.52	134.00	6480.00	10640	20230713	-29.23	4475	20230103	68.27	10640	-29.23	20230713	4475	68.27	20230103	10640	-29.23	20230713	4475	68.27	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
22	20230829	120856	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7490	10	2	0.13	1594819610	212838	52.44	7600	7630	7410	9720	5240	7480	7493.11	0.99	0	-2235	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3403	55.90	1.16	12	0.47	134.00	6480.00	10640	20230713	-29.61	4475	20230103	67.37	10640	-29.61	20230713	4475	67.37	20230103	10640	-29.61	20230713	4475	67.37	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
23	20230829	111438	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7460	-20	5	-0.27	1363844890	181952	44.83	7600	7630	7410	9720	5240	7480	7495.63	0.99	0	-16821	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3390	55.67	1.15	12	0.40	134.00	6480.00	10640	20230713	-29.89	4475	20230103	66.70	10640	-29.89	20230713	4475	66.70	20230103	10640	-29.89	20230713	4475	66.70	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
24	20230829	100940	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7470	-10	5	-0.13	718877010	95374	23.50	7600	7630	7470	9720	5240	7480	7537.45	0.99	0	-5584	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3394	55.75	1.15	12	0.21	134.00	6480.00	10640	20230713	-29.79	4475	20230103	66.93	10640	-29.79	20230713	4475	66.93	20230103	10640	-29.79	20230713	4475	66.93	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
25	20230829	090629	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	30	2	0.40	168363570	22291	5.49	7600	7630	7510	9720	5240	7480	7552.98	0.99	0	-7665	7760	7620	7480	7340	7200	7550	7270	91	2240	200	5380	10	1	45437002	3412	56.04	1.16	12	0.05	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.06	N	077360	200	90 억		452087	N	N	0	N	00	N
26	20230828	160623	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7480	-100	5	-1.32	2961420960	395510	62.32	7610	7620	7340	9850	5310	7580	7487.56	1.03	0	-13578	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3399	55.82	1.15	12	0.87	134.00	6480.00	10640	20230713	-29.70	4475	20230103	67.15	10640	-29.70	20230713	4475	67.15	20230103	10640	-29.70	20230713	4475	67.15	20230103	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
27	20230828	150631	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	-70	5	-0.92	2854977400	381294	60.08	7610	7620	7340	9850	5310	7580	7487.55	1.03	0	-13327	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3412	56.04	1.16	12	0.84	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
28	20230828	140631	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7490	-90	5	-1.19	2547333720	340185	53.60	7610	7620	7340	9850	5310	7580	7488.02	1.03	0	-21605	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3403	55.90	1.16	12	0.75	134.00	6480.00	10640	20230713	-29.61	4475	20230103	67.37	10640	-29.61	20230713	4475	67.37	20230103	10640	-29.61	20230713	4475	67.37	20230103	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
29	20230828	130636	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	-70	5	-0.92	2323449040	310283	48.89	7610	7620	7340	9850	5310	7580	7488.09	1.03	0	-24758	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3412	56.04	1.16	12	0.68	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
30	20230828	120629	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7560	-20	5	-0.26	2172673820	290267	45.73	7610	7620	7340	9850	5310	7580	7485.01	1.03	0	-17053	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3435	56.42	1.17	12	0.64	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	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
31	20230828	110625	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7540	-40	5	-0.53	1548807600	207891	32.76	7610	7610	7340	9850	5310	7580	7449.95	1.03	0	9715	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3426	56.27	1.16	12	0.46	134.00	6480.00	10640	20230713	-29.14	4475	20230103	68.49	10640	-29.14	20230713	4475	68.49	20230103	10640	-29.14	20230713	4475	68.49	20230103	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
32	20230828	100620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7470	-110	5	-1.45	1242748230	167052	26.32	7610	7610	7340	9850	5310	7580	7439.10	1.03	0	-6817	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3394	55.75	1.15	12	0.37	134.00	6480.00	10640	20230713	-29.79	4475	20230103	66.93	10640	-29.79	20230713	4475	66.93	20230103	10640	-29.79	20230713	4475	66.93	20230103	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
33	20230828	090630	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7390	-190	5	-2.51	484131840	64905	10.23	7610	7610	7380	9850	5310	7580	7458.65	1.03	0	-14859	7993	7786	7663	7456	7333	7890	7560	91	2270	200	5450	10	1	45437002	3358	55.15	1.14	12	0.14	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	4.10	N	077360	200	90 억		468240	N	N	0	N	00	N
34	20230825	160626	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	-220	5	-2.82	4811716930	628407	25.86	7560	7870	7540	10140	5460	7800	7657.22	1.25	0	-109609	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3444	56.57	1.17	12	1.38	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
35	20230825	150629	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7600	-200	5	-2.56	4463358730	582385	23.97	7560	7870	7560	10140	5460	7800	7663.89	1.25	0	-106641	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3453	56.72	1.17	12	1.28	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
36	20230825	140627	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	-170	5	-2.18	3883608940	505948	20.82	7560	7870	7560	10140	5460	7800	7675.87	1.25	0	-96337	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3467	56.94	1.18	12	1.11	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
37	20230825	130625	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	-170	5	-2.18	3600820230	468911	19.30	7560	7870	7560	10140	5460	7800	7679.07	1.25	0	-91397	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3467	56.94	1.18	12	1.03	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
38	20230825	120624	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7670	-130	5	-1.67	3223427010	419309	17.26	7560	7870	7560	10140	5460	7800	7687.43	1.25	0	-77277	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3485	57.24	1.18	12	0.92	134.00	6480.00	10640	20230713	-27.91	4475	20230103	71.40	10640	-27.91	20230713	4475	71.40	20230103	10640	-27.91	20230713	4475	71.40	20230103	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
39	20230825	110627	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	-140	5	-1.79	2276458890	295698	12.17	7560	7870	7560	10140	5460	7800	7698.54	1.25	0	-23404	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3480	57.16	1.18	12	0.65	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
40	20230825	100627	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	-140	5	-1.79	1788695300	231863	9.54	7560	7870	7560	10140	5460	7800	7714.39	1.25	0	1148	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3480	57.16	1.18	12	0.51	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
41	20230825	090625	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	-80	5	-1.03	464816270	60944	2.51	7560	7740	7560	10140	5460	7800	7626.49	1.25	0	10043	8560	8180	7950	7570	7340	8065	7455	91	2340	200	5610	10	1	45437002	3508	57.61	1.19	12	0.13	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	4.21	N	077360	200	90 억		568678	N	N	0	N	00	N
42	20230824	160620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7800	270	2	3.59	19379032510	2414032	167.10	7900	8330	7720	9780	5280	7530	8027.88	1.15	0	37790	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3544	58.21	1.20	12	5.31	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	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
43	20230824	150619	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7800	270	2	3.59	19034695350	2369876	164.04	7900	8330	7720	9780	5280	7530	8032.13	1.15	0	36811	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3544	58.21	1.20	12	5.22	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	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
44	20230824	140620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7770	240	2	3.19	18410705630	2289687	158.49	7900	8330	7720	9780	5280	7530	8040.91	1.15	0	39174	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3530	57.99	1.20	12	5.04	134.00	6480.00	10640	20230713	-26.97	4475	20230103	73.63	10640	-26.97	20230713	4475	73.63	20230103	10640	-26.97	20230713	4475	73.63	20230103	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
45	20230824	130626	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7790	260	2	3.45	17810162100	2212605	153.15	7900	8330	7720	9780	5280	7530	8049.62	1.15	0	40146	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3540	58.13	1.20	12	4.87	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	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
46	20230824	120624	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7850	320	2	4.25	16902521820	2096171	145.10	7900	8330	7720	9780	5280	7530	8063.75	1.15	0	48653	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3567	58.58	1.21	12	4.61	134.00	6480.00	10640	20230713	-26.22	4475	20230103	75.42	10640	-26.22	20230713	4475	75.42	20230103	10640	-26.22	20230713	4475	75.42	20230103	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
47	20230824	110622	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7940	410	2	5.44	15772682500	1953185	135.20	7900	8330	7720	9780	5280	7530	8075.62	1.15	0	43660	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3608	59.25	1.23	12	4.30	134.00	6480.00	10640	20230713	-25.38	4475	20230103	77.43	10640	-25.38	20230713	4475	77.43	20230103	10640	-25.38	20230713	4475	77.43	20230103	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
48	20230824	100621	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8140	610	2	8.10	13741947240	1700088	117.68	7900	8330	7720	9780	5280	7530	8083.37	1.15	0	74038	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3699	60.75	1.26	12	3.74	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	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
49	20230824	090622	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8240	710	2	9.43	4871987320	598570	41.43	7900	8330	7720	9780	5280	7530	8140.30	1.15	0	33411	8176	7852	7626	7302	7076	8015	7465	91	2250	200	5420	10	1	45437002	3744	61.49	1.27	12	1.32	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	4.10	N	077360	200	90 억		523871	N	N	0	N	00	N
50	20230823	160618	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7530	160	2	2.17	10878624100	1414729	87.60	7430	7950	7400	9580	5160	7370	7689.69	0.83	0	152505	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3421	56.19	1.16	12	3.11	134.00	6480.00	10640	20230713	-29.23	4475	20230103	68.27	10640	-29.23	20230713	4475	68.27	20230103	10640	-29.23	20230713	4475	68.27	20230103	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
51	20230823	150620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	140	2	1.90	10519851610	1366929	84.64	7430	7950	7400	9580	5160	7370	7696.10	0.83	0	146666	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3412	56.04	1.16	12	3.01	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
52	20230823	140624	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	140	2	1.90	9525295370	1234200	76.42	7430	7950	7400	9580	5160	7370	7717.93	0.83	0	101825	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3412	56.04	1.16	12	2.72	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
53	20230823	130618	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7640	270	2	3.66	8643818220	1117484	69.19	7430	7950	7400	9580	5160	7370	7735.24	0.83	0	78111	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3471	57.01	1.18	12	2.46	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	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
54	20230823	120623	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	310	2	4.21	8085616950	1044517	64.68	7430	7950	7400	9580	5160	7370	7741.19	0.83	0	83579	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3490	57.31	1.19	12	2.30	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	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
55	20230823	110620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	260	2	3.53	7563527920	976637	60.47	7430	7950	7400	9580	5160	7370	7744.66	0.83	0	81426	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3467	56.94	1.18	12	2.15	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	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
56	20230823	100619	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	340	2	4.61	6258593680	807231	49.98	7430	7950	7400	9580	5160	7370	7753.41	0.83	0	93631	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3503	57.54	1.19	12	1.78	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	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
57	20230823	090625	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7500	130	2	1.76	761966050	101760	6.30	7430	7570	7400	9580	5160	7370	7488.47	0.83	0	4331	8356	7862	7576	7082	6796	7720	6940	91	2210	200	5300	10	1	45437002	3408	55.97	1.16	12	0.22	134.00	6480.00	10640	20230713	-29.51	4475	20230103	67.60	10640	-29.51	20230713	4475	67.60	20230103	10640	-29.51	20230713	4475	67.60	20230103	4.08	N	077360	200	90 억		376887	N	N	0	N	00	N
58	20230822	160616	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7370	-680	5	-8.45	12254720000	1603608	22.62	7930	8070	7290	10460	5640	8050	7634.04	1.00	0	-88673	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3349	55.00	1.14	12	3.53	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	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
59	20230822	150617	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7410	-640	5	-7.95	11397243880	1486983	20.97	7930	8070	7390	10460	5640	8050	7656.34	1.00	0	-91553	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3367	55.30	1.14	12	3.27	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	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
60	20230822	140621	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7450	-600	5	-7.45	10378857550	1349884	19.04	7930	8070	7410	10460	5640	8050	7680.07	1.00	0	-84400	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3385	55.60	1.15	12	2.97	134.00	6480.00	10640	20230713	-29.98	4475	20230103	66.48	10640	-29.98	20230713	4475	66.48	20230103	10640	-29.98	20230713	4475	66.48	20230103	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
61	20230822	130616	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7550	-500	5	-6.21	9263927140	1201208	16.94	7930	8070	7540	10460	5640	8050	7703.08	1.00	0	-74499	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3430	56.34	1.17	12	2.64	134.00	6480.00	10640	20230713	-29.04	4475	20230103	68.72	10640	-29.04	20230713	4475	68.72	20230103	10640	-29.04	20230713	4475	68.72	20230103	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
62	20230822	120607	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7550	-500	5	-6.21	8761902920	1134815	16.00	7930	8070	7540	10460	5640	8050	7711.60	1.00	0	-74211	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3430	56.34	1.17	12	2.50	134.00	6480.00	10640	20230713	-29.04	4475	20230103	68.72	10640	-29.04	20230713	4475	68.72	20230103	10640	-29.04	20230713	4475	68.72	20230103	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
63	20230822	110615	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	-470	5	-5.84	8035121640	1038788	14.65	7930	8070	7550	10460	5640	8050	7725.24	1.00	0	-72731	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3444	56.57	1.17	12	2.29	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	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
64	20230822	100611	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	-470	5	-5.84	7128467190	919320	12.96	7930	8070	7550	10460	5640	8050	7743.56	1.00	0	-63409	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3444	56.57	1.17	12	2.02	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	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
65	20230822	090615	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7820	-230	5	-2.86	2866166290	362305	5.11	7930	8070	7740	10460	5640	8050	7897.67	1.00	0	10047	9616	8832	8166	7382	6716	9225	7775	91	2410	200	5790	10	1	45437002	3553	58.36	1.21	12	0.80	134.00	6480.00	10640	20230713	-26.50	4475	20230103	74.75	10640	-26.50	20230713	4475	74.75	20230103	10640	-26.50	20230713	4475	74.75	20230103	4.00	N	077360	200	90 억		453791	N	N	0	N	00	N
66	20230821	160612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8050	390	2	5.09	58641024680	7017950	655.42	7750	8950	7500	9950	5370	7660	8357.05	1.56	0	-271518	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3658	60.07	1.24	12	15.45	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	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
67	20230821	150618	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8120	460	2	6.01	56055559670	6697681	625.50	7750	8950	7500	9950	5370	7660	8369.41	1.56	0	-321573	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3689	60.60	1.25	12	14.74	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	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
68	20230821	140615	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8180	520	2	6.79	48430662790	5768202	538.70	7750	8950	7500	9950	5370	7660	8396.16	1.56	0	-305724	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3717	61.04	1.26	12	12.69	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	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
69	20230821	130620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8260	600	2	7.83	11435559720	1425920	133.17	7750	8420	7500	9950	5370	7660	8019.80	1.56	0	-231164	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3753	61.64	1.27	12	3.14	134.00	6480.00	10640	20230713	-22.37	4475	20230103	84.58	10640	-22.37	20230713	4475	84.58	20230103	10640	-22.37	20230713	4475	84.58	20230103	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
70	20230821	120619	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8070	410	2	5.35	9678279450	1211877	113.18	7750	8420	7500	9950	5370	7660	7986.22	1.56	0	-203162	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3667	60.22	1.25	12	2.67	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	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
71	20230821	110614	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7820	160	2	2.09	4753429540	609539	56.93	7750	8160	7500	9950	5370	7660	7798.43	1.56	0	-109725	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3553	58.36	1.21	12	1.34	134.00	6480.00	10640	20230713	-26.50	4475	20230103	74.75	10640	-26.50	20230713	4475	74.75	20230103	10640	-26.50	20230713	4475	74.75	20230103	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
72	20230821	100614	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7560	-100	5	-1.31	1688102530	220464	20.59	7750	7830	7500	9950	5370	7660	7657.04	1.56	0	-44227	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3435	56.42	1.17	12	0.49	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	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
73	20230821	090620	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7670	10	2	0.13	510741460	65851	6.15	7750	7830	7670	9950	5370	7660	7756.18	1.56	0	-30129	8233	7946	7503	7216	6773	8090	7360	91	2290	200	5510	10	1	45437002	3485	57.24	1.18	12	0.14	134.00	6480.00	10640	20230713	-27.91	4475	20230103	71.40	10640	-27.91	20230713	4475	71.40	20230103	10640	-27.91	20230713	4475	71.40	20230103	4.07	N	077360	200	90 억		710286	N	N	0	N	00	N
74	20230818	160615	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	340	2	4.64	8018860600	1058620	176.97	7170	7790	7060	9510	5130	7320	7574.79	2.03	0	-213450	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3480	57.16	1.18	12	2.33	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		921513	N	N	0	N	00	N
75	20230818	150608	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	310	2	4.23	7736081980	1021618	170.79	7170	7790	7060	9510	5130	7320	7572.40	2.03	0	-209262	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3467	56.94	1.18	12	2.25	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		921513	N	N	0	N	00	N
76	20230818	140614	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	340	2	4.64	7153470670	945357	158.04	7170	7790	7060	9510	5130	7320	7566.97	2.03	0	-207860	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3480	57.16	1.18	12	2.08	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		921513	N	N	0	N	00	N
77	20230818	130608	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	360	2	4.92	6477541360	857259	143.31	7170	7790	7060	9510	5130	7320	7556.12	2.03	0	-204552	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3490	57.31	1.19	12	1.89	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		921513	N	N	0	N	00	N
78	20230818	120619	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	340	2	4.64	6035584700	799392	133.64	7170	7790	7060	9510	5130	7320	7550.23	2.03	0	-191871	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3480	57.16	1.18	12	1.76	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		921513	N	N	0	N	00	N
79	20230818	110612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7590	270	2	3.69	2844105720	384308	64.25	7170	7630	7060	9510	5130	7320	7400.60	2.03	0	-53482	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3449	56.64	1.17	12	0.85	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		921513	N	N	0	N	00	N
80	20230818	100613	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7390	70	2	0.96	1319336150	181283	30.31	7170	7490	7060	9510	5130	7320	7277.76	2.03	0	-31365	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3358	55.15	1.14	12	0.40	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	4.28	N	077360	200	90 억		921513	N	N	0	N	00	N
81	20230818	090615	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7100	-220	5	-3.01	183097170	25735	4.30	7170	7190	7060	9510	5130	7320	7114.27	2.03	0	-13646	7713	7516	7223	7026	6733	7615	7125	91	2190	200	5270	10	1	45437002	3226	52.99	1.10	12	0.06	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	4.28	N	077360	200	90 억		921513	N	N	0	N	00	N
82	20230817	160613	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7320	210	2	2.95	4270887970	593266	86.86	6940	7420	6930	9240	4980	7110	7198.38	2.12	0	-39846	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3326	54.63	1.13	12	1.31	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	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
83	20230817	150618	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7300	190	2	2.67	4064170790	564970	82.72	6940	7420	6930	9240	4980	7110	7193.64	2.12	0	-29331	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3317	54.48	1.13	12	1.24	134.00	6480.00	10640	20230713	-31.39	4475	20230103	63.13	10640	-31.39	20230713	4475	63.13	20230103	10640	-31.39	20230713	4475	63.13	20230103	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
84	20230817	140613	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7250	140	2	1.97	2625716980	368917	54.02	6940	7380	6930	9240	4980	7110	7117.37	2.12	0	16681	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3294	54.10	1.12	12	0.81	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	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
85	20230817	130610	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7200	90	2	1.27	2009333500	284403	41.64	6940	7220	6930	9240	4980	7110	7065.06	2.12	0	46517	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3271	53.73	1.11	12	0.63	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	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
86	20230817	120613	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7130	20	2	0.28	1729498090	245324	35.92	6940	7180	6930	9240	4980	7110	7049.79	2.12	0	40512	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3240	53.21	1.10	12	0.54	134.00	6480.00	10640	20230713	-32.99	4475	20230103	59.33	10640	-32.99	20230713	4475	59.33	20230103	10640	-32.99	20230713	4475	59.33	20230103	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
87	20230817	110612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7090	-20	5	-0.28	1480254280	210402	30.81	6940	7150	6930	9240	4980	7110	7035.28	2.12	0	37816	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3221	52.91	1.09	12	0.46	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	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
88	20230817	100609	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7110	0	3	0.00	966242460	137716	20.16	6940	7150	6930	9240	4980	7110	7016.04	2.12	0	46968	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3231	53.06	1.10	12	0.30	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	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
89	20230817	090609	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7060	-50	5	-0.70	222053090	31671	4.64	6940	7150	6930	9240	4980	7110	7010.50	2.12	0	12515	7463	7286	7183	7006	6903	7235	6955	91	2130	200	5110	10	1	45437002	3208	52.69	1.09	12	0.07	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	4.27	N	077360	200	90 억		962588	N	N	0	N	00	N
90	20230816	160612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7110	-270	5	-3.66	4881651310	681023	209.22	7290	7360	7080	9590	5170	7380	7168.24	1.69	0	199322	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3231	53.06	1.10	12	1.50	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		768034	N	N	0	N	00	N
91	20230816	150612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7120	-260	5	-3.52	4710136160	656931	201.82	7290	7360	7080	9590	5170	7380	7169.89	1.69	0	194926	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3235	53.13	1.10	12	1.45	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	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
92	20230816	140611	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7150	-230	5	-3.12	4347438930	606033	186.19	7290	7360	7080	9590	5170	7380	7173.58	1.69	0	178385	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3249	53.36	1.10	12	1.33	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	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
93	20230816	130610	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7160	-220	5	-2.98	3776532400	525804	161.54	7290	7360	7100	9590	5170	7380	7182.37	1.69	0	158413	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3253	53.43	1.10	12	1.16	134.00	6480.00	10640	20230713	-32.71	4475	20230103	60.00	10640	-32.71	20230713	4475	60.00	20230103	10640	-32.71	20230713	4475	60.00	20230103	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
94	20230816	120618	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7180	-200	5	-2.71	3544065780	493374	151.58	7290	7360	7100	9590	5170	7380	7183.30	1.69	0	151138	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3262	53.58	1.11	12	1.09	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	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
95	20230816	110614	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7260	-120	5	-1.63	3151482690	438830	134.82	7290	7360	7100	9590	5170	7380	7181.53	1.69	0	145452	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3299	54.18	1.12	12	0.97	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
96	20230816	100612	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7150	-230	5	-3.12	1546259430	214609	65.93	7290	7360	7100	9590	5170	7380	7204.96	1.69	0	35215	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3249	53.36	1.10	12	0.47	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	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
97	20230816	090610	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7310	-70	5	-0.95	235882290	32275	9.92	7290	7360	7260	9590	5170	7380	7308.38	1.69	0	7857	7606	7492	7416	7302	7226	7455	7265	91	2210	200	5310	10	1	45437002	3321	54.55	1.13	12	0.07	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	4.30	N	077360	200	90 억		768034	N	N	0	N	00	N
98	20230814	160605	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7380	-180	5	-2.38	2367939220	319576	106.38	7430	7530	7340	9820	5300	7560	7409.52	1.55	0	63345	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3353	55.07	1.14	12	0.70	134.00	6480.00	10640	20230713	-30.64	4475	20230103	64.92	10640	-30.64	20230713	4475	64.92	20230103	10640	-30.64	20230713	4475	64.92	20230103	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
99	20230814	150603	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7400	-160	5	-2.12	2313038300	312137	103.90	7430	7530	7340	9820	5300	7560	7410.17	1.55	0	63293	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3362	55.22	1.14	12	0.69	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	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
100	20230814	140604	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7370	-190	5	-2.51	2168627690	292572	97.39	7430	7530	7340	9820	5300	7560	7412.12	1.55	0	58658	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3349	55.00	1.14	12	0.64	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	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
101	20230814	130600	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7410	-150	5	-1.98	1997790610	269402	89.68	7430	7530	7340	9820	5300	7560	7415.47	1.55	0	60738	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3367	55.30	1.14	12	0.59	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	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
102	20230814	120602	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7400	-160	5	-2.12	1797423990	242364	80.68	7430	7530	7340	9820	5300	7560	7416.02	1.55	0	49155	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3362	55.22	1.14	12	0.53	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	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
103	20230814	110600	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7430	-130	5	-1.72	1454806040	196092	65.27	7430	7530	7340	9820	5300	7560	7418.75	1.55	0	52644	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3376	55.45	1.15	12	0.43	134.00	6480.00	10640	20230713	-30.17	4475	20230103	66.03	10640	-30.17	20230713	4475	66.03	20230103	10640	-30.17	20230713	4475	66.03	20230103	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
104	20230814	100600	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7420	-140	5	-1.85	1169314780	157861	52.55	7430	7530	7340	9820	5300	7560	7406.92	1.55	0	39638	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3371	55.37	1.15	12	0.35	134.00	6480.00	10640	20230713	-30.26	4475	20230103	65.81	10640	-30.26	20230713	4475	65.81	20230103	10640	-30.26	20230713	4475	65.81	20230103	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
105	20230814	090600	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7410	-150	5	-1.98	99547770	13403	4.46	7430	7480	7400	9820	5300	7560	7423.84	1.55	0	167	7846	7702	7606	7462	7366	7655	7415	91	2260	200	5440	10	1	45437002	3367	55.30	1.14	12	0.03	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	4.35	N	077360	200	90 억		703963	N	N	0	N	00	N
106	20230811	160600	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7560	0	3	0.00	2268560770	297334	69.06	7580	7750	7510	9820	5300	7560	7629.75	1.67	0	-44688	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3435	56.42	1.17	12	0.65	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	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
107	20230811	150556	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7570	10	2	0.13	2136517690	279868	65.01	7580	7750	7510	9820	5300	7560	7634.02	1.67	0	-41460	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3440	56.49	1.17	12	0.62	134.00	6480.00	10640	20230713	-28.85	4475	20230103	69.16	10640	-28.85	20230713	4475	69.16	20230103	10640	-28.85	20230713	4475	69.16	20230103	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
108	20230811	140557	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7580	20	2	0.26	1877288820	245635	57.06	7580	7750	7510	9820	5300	7560	7642.59	1.67	0	-39174	7760	7660	7500	7400	7240	7580	7320	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	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
109	20230811	130554	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7620	60	2	0.79	1623667460	212240	49.30	7580	7750	7510	9820	5300	7560	7650.15	1.67	0	-21457	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3462	56.87	1.18	12	0.47	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	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
110	20230811	120552	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7640	80	2	1.06	1502486930	196390	45.62	7580	7750	7510	9820	5300	7560	7650.53	1.67	0	-14533	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3471	57.01	1.18	12	0.43	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	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
111	20230811	110550	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	100	2	1.32	1285732570	168020	39.03	7580	7750	7510	9820	5300	7560	7652.26	1.67	0	-6881	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3480	57.16	1.18	12	0.37	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	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
112	20230811	100549	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	120	2	1.59	724823550	95248	22.12	7580	7680	7510	9820	5300	7560	7609.86	1.67	0	-10290	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3490	57.31	1.19	12	0.21	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	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
113	20230811	090555	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	-50	5	-0.66	130564570	17238	4.00	7580	7620	7510	9820	5300	7560	7574.23	1.67	0	-7855	7760	7660	7500	7400	7240	7580	7320	91	2260	200	5440	10	1	45437002	3412	56.04	1.16	12	0.04	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.35	N	077360	200	90 억		758585	N	N	0	N	00	N
114	20230810	160551	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7560	-110	5	-1.43	3162772360	424453	93.09	7600	7600	7340	9970	5370	7670	7449.95	1.61	0	40286	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3435	56.42	1.17	12	0.93	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	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
115	20230810	150548	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7540	-130	5	-1.69	2944390580	395496	86.74	7600	7600	7340	9970	5370	7670	7444.78	1.61	0	46722	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3426	56.27	1.16	12	0.87	134.00	6480.00	10640	20230713	-29.14	4475	20230103	68.49	10640	-29.14	20230713	4475	68.49	20230103	10640	-29.14	20230713	4475	68.49	20230103	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
116	20230810	140548	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7510	-160	5	-2.09	2716533310	365228	80.10	7600	7600	7340	9970	5370	7670	7437.88	1.61	0	50902	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3412	56.04	1.16	12	0.80	134.00	6480.00	10640	20230713	-29.42	4475	20230103	67.82	10640	-29.42	20230713	4475	67.82	20230103	10640	-29.42	20230713	4475	67.82	20230103	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
117	20230810	130543	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7480	-190	5	-2.48	2422112830	326067	71.51	7600	7600	7340	9970	5370	7670	7428.23	1.61	0	46401	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3399	55.82	1.15	12	0.72	134.00	6480.00	10640	20230713	-29.70	4475	20230103	67.15	10640	-29.70	20230713	4475	67.15	20230103	10640	-29.70	20230713	4475	67.15	20230103	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
118	20230810	120551	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7480	-190	5	-2.48	2268160150	305531	67.01	7600	7600	7340	9970	5370	7670	7423.63	1.61	0	38637	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3399	55.82	1.15	12	0.67	134.00	6480.00	10640	20230713	-29.70	4475	20230103	67.15	10640	-29.70	20230713	4475	67.15	20230103	10640	-29.70	20230713	4475	67.15	20230103	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
119	20230810	110552	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7460	-210	5	-2.74	1986856100	267976	58.77	7600	7600	7340	9970	5370	7670	7414.26	1.61	0	29975	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3390	55.67	1.15	12	0.59	134.00	6480.00	10640	20230713	-29.89	4475	20230103	66.70	10640	-29.89	20230713	4475	66.70	20230103	10640	-29.89	20230713	4475	66.70	20230103	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
120	20230810	100551	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7390	-280	5	-3.65	1627675100	219383	48.11	7600	7600	7340	9970	5370	7670	7419.28	1.61	0	11566	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3358	55.15	1.14	12	0.48	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	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
121	20230810	090556	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7430	-240	5	-3.13	246422060	32819	7.20	7600	7600	7430	9970	5370	7670	7508.28	1.61	0	-13892	7890	7780	7690	7580	7490	7735	7535	91	2300	200	5520	10	1	45437002	3376	55.45	1.15	12	0.07	134.00	6480.00	10640	20230713	-30.17	4475	20230103	66.03	10640	-30.17	20230713	4475	66.03	20230103	10640	-30.17	20230713	4475	66.03	20230103	4.51	N	077360	200	90 억		731722	N	N	0	N	00	N
122	20230809	160549	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7670	-40	5	-0.52	3441990120	448588	81.81	7700	7800	7600	10020	5400	7710	7672.95	1.48	0	62854	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3485	57.24	1.18	12	0.99	134.00	6480.00	10640	20230713	-27.91	4475	20230103	71.40	10640	-27.91	20230713	4475	71.40	20230103	10640	-27.91	20230713	4475	71.40	20230103	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
123	20230809	150541	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	-80	5	-1.04	3240856930	422324	77.02	7700	7800	7600	10020	5400	7710	7673.86	1.48	0	63782	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3467	56.94	1.18	12	0.93	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	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
124	20230809	140542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7660	-50	5	-0.65	2593747350	337518	61.55	7700	7800	7620	10020	5400	7710	7684.77	1.48	0	58389	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3480	57.16	1.18	12	0.74	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	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
125	20230809	130554	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7740	30	2	0.39	2203758290	286817	52.30	7700	7800	7620	10020	5400	7710	7683.50	1.48	0	47346	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3517	57.76	1.19	12	0.63	134.00	6480.00	10640	20230713	-27.26	4475	20230103	72.96	10640	-27.26	20230713	4475	72.96	20230103	10640	-27.26	20230713	4475	72.96	20230103	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
126	20230809	120550	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7680	-30	5	-0.39	1795303960	233657	42.61	7700	7800	7620	10020	5400	7710	7683.50	1.48	0	26017	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3490	57.31	1.19	12	0.51	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	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
127	20230809	110550	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7630	-80	5	-1.04	1312536550	170693	31.13	7700	7800	7620	10020	5400	7710	7689.46	1.48	0	9251	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3467	56.94	1.18	12	0.38	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	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
128	20230809	100541	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7720	10	2	0.13	793279360	102868	18.76	7700	7800	7630	10020	5400	7710	7711.62	1.48	0	14738	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3508	57.61	1.19	12	0.23	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	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
129	20230809	090543	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7760	50	2	0.65	165208720	21531	3.93	7700	7760	7630	10020	5400	7710	7673.06	1.48	0	8947	8190	7950	7800	7560	7410	7875	7485	91	2310	200	5550	10	1	45437002	3526	57.91	1.20	12	0.05	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	4.57	N	077360	200	90 억		672513	N	N	0	N	00	N
130	20230808	160554	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-200	5	-2.53	4233336090	545053	114.43	8000	8040	7650	10280	5540	7910	7767.05	1.18	0	134676	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3503	57.54	1.19	12	1.20	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	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
131	20230808	150547	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7700	-210	5	-2.65	3984613220	512816	107.67	8000	8040	7650	10280	5540	7910	7770.06	1.18	0	114999	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3499	57.46	1.19	12	1.13	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	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
132	20230808	140544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7670	-240	5	-3.03	3365291670	432180	90.74	8000	8040	7660	10280	5540	7910	7786.78	1.18	0	83397	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3485	57.24	1.18	12	0.95	134.00	6480.00	10640	20230713	-27.91	4475	20230103	71.40	10640	-27.91	20230713	4475	71.40	20230103	10640	-27.91	20230713	4475	71.40	20230103	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
133	20230808	130537	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7700	-210	5	-2.65	2834572380	363171	76.25	8000	8040	7680	10280	5540	7910	7805.06	1.18	0	58598	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3499	57.46	1.19	12	0.80	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	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
134	20230808	120543	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-200	5	-2.53	2444053330	312486	65.61	8000	8040	7690	10280	5540	7910	7821.32	1.18	0	34993	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3503	57.54	1.19	12	0.69	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	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
135	20230808	110536	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7710	-200	5	-2.53	2033007390	259409	54.46	8000	8040	7690	10280	5540	7910	7837.07	1.18	0	21641	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3503	57.54	1.19	12	0.57	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	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
136	20230808	100545	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7850	-60	5	-0.76	1023038200	129011	27.09	8000	8040	7820	10280	5540	7910	7929.85	1.18	0	-16305	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3567	58.58	1.21	12	0.28	134.00	6480.00	10640	20230713	-26.22	4475	20230103	75.42	10640	-26.22	20230713	4475	75.42	20230103	10640	-26.22	20230713	4475	75.42	20230103	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
137	20230808	090546	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7960	50	2	0.63	162222450	20264	4.25	8000	8040	7950	10280	5540	7910	8005.45	1.18	0	2031	8210	8060	7940	7790	7670	8000	7730	91	2370	200	5690	10	1	45437002	3617	59.40	1.23	12	0.04	134.00	6480.00	10640	20230713	-25.19	4475	20230103	77.88	10640	-25.19	20230713	4475	77.88	20230103	10640	-25.19	20230713	4475	77.88	20230103	4.51	N	077360	200	90 억		537190	N	N	0	N	00	N
138	20230807	160543	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7910	-190	5	-2.35	3758087710	472895	124.09	7970	8090	7820	10530	5670	8100	7947.28	1.04	0	43622	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3594	59.03	1.22	12	1.04	134.00	6480.00	10640	20230713	-25.66	4475	20230103	76.76	10640	-25.66	20230713	4475	76.76	20230103	10640	-25.66	20230713	4475	76.76	20230103	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
139	20230807	150542	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7920	-180	5	-2.22	3547453430	446297	117.11	7970	8090	7820	10530	5670	8100	7948.63	1.04	0	39250	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3599	59.10	1.22	12	0.98	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	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
140	20230807	140544	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7870	-230	5	-2.84	2837027750	355873	93.38	7970	8090	7860	10530	5670	8100	7972.01	1.04	0	26893	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3576	58.73	1.21	12	0.78	134.00	6480.00	10640	20230713	-26.03	4475	20230103	75.87	10640	-26.03	20230713	4475	75.87	20230103	10640	-26.03	20230713	4475	75.87	20230103	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
141	20230807	130539	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8000	-100	5	-1.23	2119935650	265311	69.62	7970	8090	7890	10530	5670	8100	7990.37	1.04	0	52610	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3635	59.70	1.23	12	0.58	134.00	6480.00	10640	20230713	-24.81	4475	20230103	78.77	10640	-24.81	20230713	4475	78.77	20230103	10640	-24.81	20230713	4475	78.77	20230103	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
142	20230807	120538	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8060	-40	5	-0.49	1938351760	242739	63.69	7970	8090	7890	10530	5670	8100	7985.32	1.04	0	48480	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3662	60.15	1.24	12	0.53	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	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
143	20230807	110534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8030	-70	5	-0.86	1396003310	175007	45.92	7970	8090	7890	10530	5670	8100	7976.82	1.04	0	18123	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3649	59.93	1.24	12	0.39	134.00	6480.00	10640	20230713	-24.53	4475	20230103	79.44	10640	-24.53	20230713	4475	79.44	20230103	10640	-24.53	20230713	4475	79.44	20230103	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
144	20230807	100540	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7960	-140	5	-1.73	945487330	118397	31.07	7970	8090	7890	10530	5670	8100	7985.71	1.04	0	2639	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3617	59.40	1.23	12	0.26	134.00	6480.00	10640	20230713	-25.19	4475	20230103	77.88	10640	-25.19	20230713	4475	77.88	20230103	10640	-25.19	20230713	4475	77.88	20230103	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
145	20230807	090539	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7960	-140	5	-1.73	131064030	16492	4.33	7970	8040	7890	10530	5670	8100	7946.85	1.04	0	-369	8493	8296	8133	7936	7773	8395	8035	91	2430	200	5830	10	1	45437002	3617	59.40	1.23	12	0.04	134.00	6480.00	10640	20230713	-25.19	4475	20230103	77.88	10640	-25.19	20230713	4475	77.88	20230103	10640	-25.19	20230713	4475	77.88	20230103	4.51	N	077360	200	90 억		473515	N	N	0	N	00	N
146	20230804	160534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8100	10	2	0.12	3050044960	376106	51.14	8090	8330	7970	10510	5670	8090	8109.64	1.12	0	-33733	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3680	60.45	1.25	12	0.83	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	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
147	20230804	150536	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8090	0	3	0.00	2759246910	340177	46.26	8090	8330	7970	10510	5670	8090	8111.27	1.12	0	-31807	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3676	60.37	1.25	12	0.75	134.00	6480.00	10640	20230713	-23.97	4475	20230103	80.78	10640	-23.97	20230713	4475	80.78	20230103	10640	-23.97	20230713	4475	80.78	20230103	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
148	20230804	140543	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8030	-60	5	-0.74	2548980120	314105	42.71	8090	8330	7970	10510	5670	8090	8115.13	1.12	0	-34010	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3649	59.93	1.24	12	0.69	134.00	6480.00	10640	20230713	-24.53	4475	20230103	79.44	10640	-24.53	20230713	4475	79.44	20230103	10640	-24.53	20230713	4475	79.44	20230103	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
149	20230804	130534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8040	-50	5	-0.62	2234190560	274825	37.37	8090	8330	8000	10510	5670	8090	8129.64	1.12	0	-34041	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3653	60.00	1.24	12	0.60	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	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
150	20230804	120533	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	40	2	0.49	1746628730	214203	29.13	8090	8330	8060	10510	5670	8090	8154.36	1.12	0	-21436	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3694	60.67	1.25	12	0.47	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	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
151	20230804	110537	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	40	2	0.49	1554711220	190534	25.91	8090	8330	8060	10510	5670	8090	8160.10	1.12	0	-16147	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3694	60.67	1.25	12	0.42	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	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
152	20230804	100531	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8110	20	2	0.25	1150683050	140934	19.16	8090	8330	8060	10510	5670	8090	8165.19	1.12	0	-18161	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3685	60.52	1.25	12	0.31	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	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
153	20230804	090530	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8150	60	2	0.74	133338790	16461	2.24	8090	8160	8060	10510	5670	8090	8100.89	1.12	0	-5885	8510	8300	8100	7890	7690	8200	7790	91	2420	200	5820	10	1	45437002	3703	60.82	1.26	12	0.04	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	4.65	N	077360	200	90 억		507307	N	N	0	N	00	N
154	20230803	160531	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8090	-120	5	-1.46	5861627220	725935	63.81	8140	8310	7900	10670	5750	8210	8074.32	1.19	0	-32188	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3676	60.37	1.25	12	1.60	134.00	6480.00	10640	20230713	-23.97	4475	20230103	80.78	10640	-23.97	20230713	4475	80.78	20230103	10640	-23.97	20230713	4475	80.78	20230103	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
155	20230803	150534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8130	-80	5	-0.97	5627920190	697110	61.27	8140	8310	7900	10670	5750	8210	8073.02	1.19	0	-28094	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3694	60.67	1.25	12	1.53	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	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
156	20230803	140529	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8000	-210	5	-2.56	4844120370	600507	52.78	8140	8310	7900	10670	5750	8210	8066.48	1.19	0	-1872	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3635	59.70	1.23	12	1.32	134.00	6480.00	10640	20230713	-24.81	4475	20230103	78.77	10640	-24.81	20230713	4475	78.77	20230103	10640	-24.81	20230713	4475	78.77	20230103	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
157	20230803	130532	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8040	-170	5	-2.07	4411661210	546668	48.05	8140	8310	7900	10670	5750	8210	8069.84	1.19	0	12744	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3653	60.00	1.24	12	1.20	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	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
158	20230803	120533	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7930	-280	5	-3.41	3523976560	435307	38.26	8140	8310	7920	10670	5750	8210	8095.12	1.19	0	-10623	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3603	59.18	1.22	12	0.96	134.00	6480.00	10640	20230713	-25.47	4475	20230103	77.21	10640	-25.47	20230713	4475	77.21	20230103	10640	-25.47	20230713	4475	77.21	20230103	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
159	20230803	110528	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	7980	-230	5	-2.80	3024647530	372541	32.75	8140	8310	7970	10670	5750	8210	8118.72	1.19	0	-29645	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3626	59.55	1.23	12	0.82	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	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
160	20230803	100527	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8170	-40	5	-0.49	1940756190	238242	20.94	8140	8310	8010	10670	5750	8210	8145.89	1.19	0	-22242	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3712	60.97	1.26	12	0.52	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	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
161	20230803	090526	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8120	-90	5	-1.10	458273840	56219	4.94	8140	8280	8070	10670	5750	8210	8150.52	1.19	0	-13006	9056	8632	8376	7952	7696	8505	7825	91	2460	200	5910	10	1	45437002	3689	60.60	1.25	12	0.12	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	4.66	N	077360	200	90 억		540652	N	N	0	N	00	N
162	20230802	160530	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8210	-600	5	-6.81	9428740060	1121962	91.91	8660	8800	8120	11450	6170	8810	8403.73	0.90	0	122036	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3730	61.27	1.27	12	2.47	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	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
163	20230802	150538	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8190	-620	5	-7.04	9041220570	1074790	88.05	8660	8800	8120	11450	6170	8810	8411.87	0.90	0	114329	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3721	61.12	1.26	12	2.37	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	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
164	20230802	140531	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8250	-560	5	-6.36	6654281380	783419	64.18	8660	8800	8200	11450	6170	8810	8493.67	0.90	0	18360	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3749	61.57	1.27	12	1.72	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	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
165	20230802	130529	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8400	-410	5	-4.65	4713110270	549864	45.05	8660	8800	8370	11450	6170	8810	8571.16	0.90	0	-7779	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3817	62.69	1.30	12	1.21	134.00	6480.00	10640	20230713	-21.05	4475	20230103	87.71	10640	-21.05	20230713	4475	87.71	20230103	10640	-21.05	20230713	4475	87.71	20230103	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
166	20230802	120525	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8420	-390	5	-4.43	4273743340	497741	40.78	8660	8800	8370	11450	6170	8810	8586.02	0.90	0	-375	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3826	62.84	1.30	12	1.10	134.00	6480.00	10640	20230713	-20.86	4475	20230103	88.16	10640	-20.86	20230713	4475	88.16	20230103	10640	-20.86	20230713	4475	88.16	20230103	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
167	20230802	110523	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8470	-340	5	-3.86	3434157860	398182	32.62	8660	8800	8430	11450	6170	8810	8624.33	0.90	0	-22520	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3849	63.21	1.31	12	0.88	134.00	6480.00	10640	20230713	-20.39	4475	20230103	89.27	10640	-20.39	20230713	4475	89.27	20230103	10640	-20.39	20230713	4475	89.27	20230103	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
168	20230802	100525	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8680	-130	5	-1.48	2061862170	237498	19.46	8660	8800	8590	11450	6170	8810	8681.29	0.90	0	-17077	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3944	64.78	1.34	12	0.52	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	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
169	20230802	090525	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8680	-130	5	-1.48	304662050	34966	2.86	8660	8800	8660	11450	6170	8810	8711.49	0.90	0	1465	9370	9090	8830	8550	8290	8960	8420	91	2640	200	6340	10	1	45437002	3944	64.78	1.34	12	0.08	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	4.52	N	077360	200	90 억		409203	N	N	0	N	00	N
170	20230801	160526	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8810	-290	5	-3.19	10613328350	1210018	100.98	9090	9110	8570	11830	6370	9100	8771.13	1.10	0	-98624	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	4003	65.75	1.36	12	2.66	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	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
171	20230801	150523	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8840	-260	5	-2.86	10121268760	1154181	96.32	9090	9110	8570	11830	6370	9100	8769.22	1.10	0	-106303	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	4017	65.97	1.36	12	2.54	134.00	6480.00	10640	20230713	-16.92	4475	20230103	97.54	10640	-16.92	20230713	4475	97.54	20230103	10640	-16.92	20230713	4475	97.54	20230103	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
172	20230801	140534	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8750	-350	5	-3.85	9599755870	1094834	91.37	9090	9110	8570	11830	6370	9100	8768.23	1.10	0	-118291	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	3976	65.30	1.35	12	2.41	134.00	6480.00	10640	20230713	-17.76	4475	20230103	95.53	10640	-17.76	20230713	4475	95.53	20230103	10640	-17.76	20230713	4475	95.53	20230103	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
173	20230801	130522	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8820	-280	5	-3.08	8832330180	1007402	84.07	9090	9110	8570	11830	6370	9100	8767.43	1.10	0	-112024	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	4008	65.82	1.36	12	2.22	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	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
174	20230801	120522	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8700	-400	5	-4.40	7752558950	884653	73.83	9090	9110	8570	11830	6370	9100	8763.39	1.10	0	-108999	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	3953	64.93	1.34	12	1.95	134.00	6480.00	10640	20230713	-18.23	4475	20230103	94.41	10640	-18.23	20230713	4475	94.41	20230103	10640	-18.23	20230713	4475	94.41	20230103	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
175	20230801	110520	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8650	-450	5	-4.95	7030693510	801164	66.86	9090	9110	8570	11830	6370	9100	8775.60	1.10	0	-101456	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	3930	64.55	1.33	12	1.76	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	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
176	20230801	100524	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8710	-390	5	-4.29	6037600770	686807	57.32	9090	9110	8570	11830	6370	9100	8790.83	1.10	0	-71500	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	3958	65.00	1.34	12	1.51	134.00	6480.00	10640	20230713	-18.14	4475	20230103	94.64	10640	-18.14	20230713	4475	94.64	20230103	10640	-18.14	20230713	4475	94.64	20230103	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N
177	20230801	090519	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	8970	-130	5	-1.43	522518530	57811	4.82	9090	9100	8970	11830	6370	9100	9038.39	1.10	0	-22839	9466	9282	9056	8872	8646	9170	8760	91	2730	200	6550	10	1	45437002	4076	66.94	1.38	12	0.13	134.00	6480.00	10640	20230713	-15.70	4475	20230103	100.45	10640	-15.70	20230713	4475	100.45	20230103	10640	-15.70	20230713	4475	100.45	20230103	4.49	N	077360	200	90 억		497992	N	N	0	N	00	N