KissMeData/077360/price/prices-20231001.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	20231031	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-260	5	-4.17	1887610710	310183	174.00	6290	6370	5930	8110	4370	6240	6085.53	0.99	0	40956	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2717	44.63	0.92	12	0.68	134.00	6480.00	10640	20230713	-43.80	4475	20230103	33.63	10640	-43.80	20230713	4475	33.63	20230103	10640	-43.80	20230713	4475	33.63	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
3	20231031	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-250	5	-4.01	1833735580	301182	168.95	6290	6370	5930	8110	4370	6240	6088.46	0.99	0	37965	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2722	44.70	0.92	12	0.66	134.00	6480.00	10640	20230713	-43.70	4475	20230103	33.85	10640	-43.70	20230713	4475	33.85	20230103	10640	-43.70	20230713	4475	33.85	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
4	20231031	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-260	5	-4.17	1545735740	253182	142.03	6290	6370	5930	8110	4370	6240	6105.24	0.99	0	14800	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2717	44.63	0.92	12	0.56	134.00	6480.00	10640	20230713	-43.80	4475	20230103	33.63	10640	-43.80	20230713	4475	33.63	20230103	10640	-43.80	20230713	4475	33.63	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
5	20231031	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-230	5	-3.69	1325881760	216458	121.43	6290	6370	5990	8110	4370	6240	6125.35	0.99	0	4752	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2731	44.85	0.93	12	0.48	134.00	6480.00	10640	20230713	-43.52	4475	20230103	34.30	10640	-43.52	20230713	4475	34.30	20230103	10640	-43.52	20230713	4475	34.30	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
6	20231031	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-200	5	-3.21	1087331310	176769	99.16	6290	6370	6000	8110	4370	6240	6151.14	0.99	0	-4900	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2744	45.07	0.93	12	0.39	134.00	6480.00	10640	20230713	-43.23	4475	20230103	34.97	10640	-43.23	20230713	4475	34.97	20230103	10640	-43.23	20230713	4475	34.97	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
7	20231031	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-150	5	-2.40	776182740	125428	70.36	6290	6370	6060	8110	4370	6240	6188.27	0.99	0	-16364	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2767	45.45	0.94	12	0.28	134.00	6480.00	10640	20230713	-42.76	4475	20230103	36.09	10640	-42.76	20230713	4475	36.09	20230103	10640	-42.76	20230713	4475	36.09	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
8	20231031	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-80	5	-1.28	508779070	81602	45.78	6290	6370	6100	8110	4370	6240	6234.88	0.99	0	-17338	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2799	45.97	0.95	12	0.18	134.00	6480.00	10640	20230713	-42.11	4475	20230103	37.65	10640	-42.11	20230713	4475	37.65	20230103	10640	-42.11	20230713	4475	37.65	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
9	20231031	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	100	2	1.60	128384250	20286	11.38	6290	6370	6290	8110	4370	6240	6328.71	0.99	0	9268	6380	6310	6230	6160	6080	6270	6120	91	1870	200	4610	10	1	45437002	2881	47.31	0.98	12	0.04	134.00	6480.00	10640	20230713	-40.41	4475	20230103	41.68	10640	-40.41	20230713	4475	41.68	20230103	10640	-40.41	20230713	4475	41.68	20230103	4.03	N	077360	200	90 억		448398	N	N	0	N	00	N
10	20231030	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-20	5	-0.32	1085389950	174093	46.63	6250	6300	6150	8130	4390	6260	6234.46	0.89	0	44331	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2835	46.57	0.96	12	0.38	134.00	6480.00	10640	20230713	-41.35	4475	20230103	39.44	10640	-41.35	20230713	4475	39.44	20230103	10640	-41.35	20230713	4475	39.44	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
11	20231030	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	10	2	0.16	1028568950	165002	44.20	6250	6300	6150	8130	4390	6260	6233.60	0.89	0	41126	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2849	46.79	0.97	12	0.36	134.00	6480.00	10640	20230713	-41.07	4475	20230103	40.11	10640	-41.07	20230713	4475	40.11	20230103	10640	-41.07	20230713	4475	40.11	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
12	20231030	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-30	5	-0.48	830785960	133284	35.70	6250	6300	6150	8130	4390	6260	6233.10	0.89	0	34680	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2831	46.49	0.96	12	0.29	134.00	6480.00	10640	20230713	-41.45	4475	20230103	39.22	10640	-41.45	20230713	4475	39.22	20230103	10640	-41.45	20230713	4475	39.22	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
13	20231030	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	10	2	0.16	666925640	107015	28.66	6250	6300	6150	8130	4390	6260	6231.95	0.89	0	27711	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2849	46.79	0.97	12	0.24	134.00	6480.00	10640	20230713	-41.07	4475	20230103	40.11	10640	-41.07	20230713	4475	40.11	20230103	10640	-41.07	20230713	4475	40.11	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
14	20231030	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-30	5	-0.48	596273150	95722	25.64	6250	6300	6150	8130	4390	6260	6229.06	0.89	0	22507	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2831	46.49	0.96	12	0.21	134.00	6480.00	10640	20230713	-41.45	4475	20230103	39.22	10640	-41.45	20230713	4475	39.22	20230103	10640	-41.45	20230713	4475	39.22	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
15	20231030	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	0	3	0.00	472960350	76002	20.36	6250	6290	6150	8130	4390	6260	6222.75	0.89	0	17233	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2844	46.72	0.97	12	0.17	134.00	6480.00	10640	20230713	-41.17	4475	20230103	39.89	10640	-41.17	20230713	4475	39.89	20230103	10640	-41.17	20230713	4475	39.89	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
16	20231030	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-20	5	-0.32	311259430	50061	13.41	6250	6290	6150	8130	4390	6260	6217.18	0.89	0	6353	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2835	46.57	0.96	12	0.11	134.00	6480.00	10640	20230713	-41.35	4475	20230103	39.44	10640	-41.35	20230713	4475	39.44	20230103	10640	-41.35	20230713	4475	39.44	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
17	20231030	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	10	2	0.16	43947370	7029	1.88	6250	6290	6230	8130	4390	6260	6251.70	0.89	0	-775	6726	6492	6376	6142	6026	6435	6085	91	1870	200	4630	10	1	45437002	2849	46.79	0.97	12	0.02	134.00	6480.00	10640	20230713	-41.07	4475	20230103	40.11	10640	-41.07	20230713	4475	40.11	20230103	10640	-41.07	20230713	4475	40.11	20230103	4.12	N	077360	200	90 억		404328	N	N	0	N	00	N
18	20231027	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-220	5	-3.40	2364659020	371205	104.91	6600	6610	6260	8420	4540	6480	6371.42	0.83	0	25137	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2844	46.72	0.97	12	0.82	134.00	6480.00	10640	20230713	-41.17	4475	20230103	39.89	10640	-41.17	20230713	4475	39.89	20230103	10640	-41.17	20230713	4475	39.89	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
19	20231027	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-200	5	-3.09	2154036150	337589	95.41	6600	6610	6270	8420	4540	6480	6380.65	0.83	0	21818	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2853	46.87	0.97	12	0.74	134.00	6480.00	10640	20230713	-40.98	4475	20230103	40.34	10640	-40.98	20230713	4475	40.34	20230103	10640	-40.98	20230713	4475	40.34	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
20	20231027	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-140	5	-2.16	1585265390	247312	69.89	6600	6610	6300	8420	4540	6480	6409.98	0.83	0	9356	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2881	47.31	0.98	12	0.54	134.00	6480.00	10640	20230713	-40.41	4475	20230103	41.68	10640	-40.41	20230713	4475	41.68	20230103	10640	-40.41	20230713	4475	41.68	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
21	20231027	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-80	5	-1.23	1160236920	180409	50.99	6600	6610	6300	8420	4540	6480	6431.15	0.83	0	-6076	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2908	47.76	0.99	12	0.40	134.00	6480.00	10640	20230713	-39.85	4475	20230103	43.02	10640	-39.85	20230713	4475	43.02	20230103	10640	-39.85	20230713	4475	43.02	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
22	20231027	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	0	3	0.00	980866910	152501	43.10	6600	6610	6300	8420	4540	6480	6431.87	0.83	0	-3792	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2944	48.36	1.00	12	0.34	134.00	6480.00	10640	20230713	-39.10	4475	20230103	44.80	10640	-39.10	20230713	4475	44.80	20230103	10640	-39.10	20230713	4475	44.80	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
23	20231027	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-80	5	-1.23	855568650	133057	37.60	6600	6610	6300	8420	4540	6480	6430.09	0.83	0	-5740	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2908	47.76	0.99	12	0.29	134.00	6480.00	10640	20230713	-39.85	4475	20230103	43.02	10640	-39.85	20230713	4475	43.02	20230103	10640	-39.85	20230713	4475	43.02	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
24	20231027	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-120	5	-1.85	639663930	99421	28.10	6600	6610	6300	8420	4540	6480	6433.89	0.83	0	-13748	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2890	47.46	0.98	12	0.22	134.00	6480.00	10640	20230713	-40.23	4475	20230103	42.12	10640	-40.23	20230713	4475	42.12	20230103	10640	-40.23	20230713	4475	42.12	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
25	20231027	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	60	2	0.93	129100520	19626	5.55	6600	6610	6530	8420	4540	6480	6578.04	0.83	0	1662	6753	6616	6533	6396	6313	6575	6355	91	1940	200	4790	10	1	45437002	2972	48.81	1.01	12	0.04	134.00	6480.00	10640	20230713	-38.53	4475	20230103	46.15	10640	-38.53	20230713	4475	46.15	20230103	10640	-38.53	20230713	4475	46.15	20230103	4.10	N	077360	200	90 억		379191	N	N	0	N	00	N
26	20231026	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-390	5	-5.68	2300111220	352602	126.31	6560	6670	6450	8930	4810	6870	6523.30	0.93	0	-48456	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2944	48.36	1.00	12	0.78	134.00	6480.00	10640	20230713	-39.10	4475	20230103	44.80	10640	-39.10	20230713	4475	44.80	20230103	10640	-39.10	20230713	4475	44.80	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
27	20231026	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-380	5	-5.53	2132581630	326733	117.05	6560	6670	6450	8930	4810	6870	6526.99	0.93	0	-51418	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2949	48.43	1.00	12	0.72	134.00	6480.00	10640	20230713	-39.00	4475	20230103	45.03	10640	-39.00	20230713	4475	45.03	20230103	10640	-39.00	20230713	4475	45.03	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
28	20231026	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-380	5	-5.53	1798506380	275286	98.62	6560	6670	6470	8930	4810	6870	6533.23	0.93	0	-49945	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2949	48.43	1.00	12	0.61	134.00	6480.00	10640	20230713	-39.00	4475	20230103	45.03	10640	-39.00	20230713	4475	45.03	20230103	10640	-39.00	20230713	4475	45.03	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
29	20231026	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-360	5	-5.24	1565018030	239304	85.73	6560	6670	6470	8930	4810	6870	6539.87	0.93	0	-43969	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2958	48.58	1.00	12	0.53	134.00	6480.00	10640	20230713	-38.82	4475	20230103	45.47	10640	-38.82	20230713	4475	45.47	20230103	10640	-38.82	20230713	4475	45.47	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
30	20231026	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-340	5	-4.95	1457061570	222765	79.80	6560	6670	6470	8930	4810	6870	6540.80	0.93	0	-37762	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2967	48.73	1.01	12	0.49	134.00	6480.00	10640	20230713	-38.63	4475	20230103	45.92	10640	-38.63	20230713	4475	45.92	20230103	10640	-38.63	20230713	4475	45.92	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
31	20231026	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-340	5	-4.95	1202178400	183732	65.82	6560	6670	6470	8930	4810	6870	6543.11	0.93	0	-31894	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2967	48.73	1.01	12	0.40	134.00	6480.00	10640	20230713	-38.63	4475	20230103	45.92	10640	-38.63	20230713	4475	45.92	20230103	10640	-38.63	20230713	4475	45.92	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
32	20231026	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-290	5	-4.22	990577270	151417	54.24	6560	6670	6470	8930	4810	6870	6542.05	0.93	0	-33859	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2990	49.10	1.02	12	0.33	134.00	6480.00	10640	20230713	-38.16	4475	20230103	47.04	10640	-38.16	20230713	4475	47.04	20230103	10640	-38.16	20230713	4475	47.04	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
33	20231026	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-310	5	-4.51	347996070	53091	19.02	6560	6670	6490	8930	4810	6870	6554.71	0.93	0	1582	7123	6996	6913	6786	6703	6955	6745	91	2060	200	5080	10	1	45437002	2981	48.96	1.01	12	0.12	134.00	6480.00	10640	20230713	-38.35	4475	20230103	46.59	10640	-38.35	20230713	4475	46.59	20230103	10640	-38.35	20230713	4475	46.59	20230103	4.09	N	077360	200	90 억		423338	N	N	0	N	00	N
34	20231025	160617	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6870	0	3	0.00	1912287230	276135	81.57	7000	7040	6830	8930	4810	6870	6925.26	0.92	0	5833	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3122	51.27	1.06	12	0.61	134.00	6480.00	10640	20230713	-35.43	4475	20230103	53.52	10640	-35.43	20230713	4475	53.52	20230103	10640	-35.43	20230713	4475	53.52	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
35	20231025	150616	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6870	0	3	0.00	1846357970	266545	78.74	7000	7040	6830	8930	4810	6870	6927.00	0.92	0	4127	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3122	51.27	1.06	12	0.59	134.00	6480.00	10640	20230713	-35.43	4475	20230103	53.52	10640	-35.43	20230713	4475	53.52	20230103	10640	-35.43	20230713	4475	53.52	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
36	20231025	140613	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6890	20	2	0.29	1690557740	243864	72.04	7000	7040	6830	8930	4810	6870	6932.38	0.92	0	2930	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3131	51.42	1.06	12	0.54	134.00	6480.00	10640	20230713	-35.24	4475	20230103	53.97	10640	-35.24	20230713	4475	53.97	20230103	10640	-35.24	20230713	4475	53.97	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
37	20231025	130613	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6860	-10	5	-0.15	1554898290	224124	66.21	7000	7040	6830	8930	4810	6870	6937.67	0.92	0	4986	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3117	51.19	1.06	12	0.49	134.00	6480.00	10640	20230713	-35.53	4475	20230103	53.30	10640	-35.53	20230713	4475	53.30	20230103	10640	-35.53	20230713	4475	53.30	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
38	20231025	120613	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6920	50	2	0.73	1397488950	201239	59.45	7000	7040	6830	8930	4810	6870	6944.42	0.92	0	8239	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3144	51.64	1.07	12	0.44	134.00	6480.00	10640	20230713	-34.96	4475	20230103	54.64	10640	-34.96	20230713	4475	54.64	20230103	10640	-34.96	20230713	4475	54.64	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
39	20231025	110614	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6930	60	2	0.87	1308757770	188460	55.67	7000	7040	6830	8930	4810	6870	6944.49	0.92	0	8946	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3149	51.72	1.07	12	0.41	134.00	6480.00	10640	20230713	-34.87	4475	20230103	54.86	10640	-34.87	20230713	4475	54.86	20230103	10640	-34.87	20230713	4475	54.86	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
40	20231025	100614	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6960	90	2	1.31	822121790	118686	35.06	7000	7020	6830	8930	4810	6870	6926.86	0.92	0	-1148	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3162	51.94	1.07	12	0.26	134.00	6480.00	10640	20230713	-34.59	4475	20230103	55.53	10640	-34.59	20230713	4475	55.53	20230103	10640	-34.59	20230713	4475	55.53	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
41	20231025	090611	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6830	-40	5	-0.58	257175750	37152	10.98	7000	7000	6830	8930	4810	6870	6922.26	0.92	0	-12850	7116	6992	6746	6622	6376	7055	6685	91	2060	200	5080	10	1	45437002	3103	50.97	1.05	12	0.08	134.00	6480.00	10640	20230713	-35.81	4475	20230103	52.63	10640	-35.81	20230713	4475	52.63	20230103	10640	-35.81	20230713	4475	52.63	20230103	4.07	N	077360	200	90 억		416950	N	N	0	N	00	N
42	20231024	160600	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6870	300	2	4.57	2250862130	336425	107.24	6630	6870	6500	8540	4600	6570	6690.57	0.77	0	64121	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	3122	51.27	1.06	12	0.74	134.00	6480.00	10640	20230713	-35.43	4475	20230103	53.52	10640	-35.43	20230713	4475	53.52	20230103	10640	-35.43	20230713	4475	53.52	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
43	20231024	150610	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6840	270	2	4.11	2049631180	307051	97.87	6630	6840	6500	8540	4600	6570	6675.33	0.77	0	61502	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	3108	51.04	1.06	12	0.68	134.00	6480.00	10640	20230713	-35.71	4475	20230103	52.85	10640	-35.71	20230713	4475	52.85	20230103	10640	-35.71	20230713	4475	52.85	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
44	20231024	140558	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6740	170	2	2.59	1660399790	249793	79.62	6630	6760	6500	8540	4600	6570	6647.21	0.77	0	51017	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	3062	50.30	1.04	12	0.55	134.00	6480.00	10640	20230713	-36.65	4475	20230103	50.61	10640	-36.65	20230713	4475	50.61	20230103	10640	-36.65	20230713	4475	50.61	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
45	20231024	130605	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6600	30	2	0.46	1422506570	214332	68.32	6630	6760	6500	8540	4600	6570	6637.04	0.77	0	40917	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	2999	49.25	1.02	12	0.47	134.00	6480.00	10640	20230713	-37.97	4475	20230103	47.49	10640	-37.97	20230713	4475	47.49	20230103	10640	-37.97	20230713	4475	47.49	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
46	20231024	120611	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6630	60	2	0.91	970122690	145971	46.53	6630	6760	6500	8540	4600	6570	6646.18	0.77	0	754	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	3012	49.48	1.02	12	0.32	134.00	6480.00	10640	20230713	-37.69	4475	20230103	48.16	10640	-37.69	20230713	4475	48.16	20230103	10640	-37.69	20230713	4475	48.16	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
47	20231024	110606	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6590	20	2	0.30	855617120	128717	41.03	6630	6760	6500	8540	4600	6570	6647.49	0.77	0	-3439	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	2994	49.18	1.02	12	0.28	134.00	6480.00	10640	20230713	-38.06	4475	20230103	47.26	10640	-38.06	20230713	4475	47.26	20230103	10640	-38.06	20230713	4475	47.26	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
48	20231024	100600	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6640	70	2	1.07	485300690	72424	23.09	6630	6760	6630	8540	4600	6570	6701.47	0.77	0	19126	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	3017	49.55	1.02	12	0.16	134.00	6480.00	10640	20230713	-37.59	4475	20230103	48.38	10640	-37.59	20230713	4475	48.38	20230103	10640	-37.59	20230713	4475	48.38	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
49	20231024	090605	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6710	140	2	2.13	122480840	18298	5.83	6630	6730	6630	8540	4600	6570	6696.10	0.77	0	5508	7096	6832	6656	6392	6216	6745	6305	91	1970	200	4860	10	1	45437002	3049	50.07	1.04	12	0.04	134.00	6480.00	10640	20230713	-36.94	4475	20230103	49.94	10640	-36.94	20230713	4475	49.94	20230103	10640	-36.94	20230713	4475	49.94	20230103	4.17	N	077360	200	90 억		349691	N	N	0	N	00	N
50	20231023	160556	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6570	-230	5	-3.38	2066569160	307699	66.15	6730	6920	6480	8840	4760	6800	6716.22	0.82	0	-23288	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	2985	49.03	1.01	12	0.68	134.00	6480.00	10640	20230713	-38.25	4475	20230103	46.82	10640	-38.25	20230713	4475	46.82	20230103	10640	-38.25	20230713	4475	46.82	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
51	20231023	150600	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6580	-220	5	-3.24	1713676040	253692	54.54	6730	6920	6570	8840	4760	6800	6754.95	0.82	0	-28203	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	2990	49.10	1.02	12	0.56	134.00	6480.00	10640	20230713	-38.16	4475	20230103	47.04	10640	-38.16	20230713	4475	47.04	20230103	10640	-38.16	20230713	4475	47.04	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
52	20231023	140559	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6630	-170	5	-2.50	1555612460	229752	49.39	6730	6920	6570	8840	4760	6800	6770.83	0.82	0	-29877	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	3012	49.48	1.02	12	0.51	134.00	6480.00	10640	20230713	-37.69	4475	20230103	48.16	10640	-37.69	20230713	4475	48.16	20230103	10640	-37.69	20230713	4475	48.16	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
53	20231023	130602	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6720	-80	5	-1.18	1321319960	194490	41.81	6730	6920	6670	8840	4760	6800	6793.77	0.82	0	-25148	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	3053	50.15	1.04	12	0.43	134.00	6480.00	10640	20230713	-36.84	4475	20230103	50.17	10640	-36.84	20230713	4475	50.17	20230103	10640	-36.84	20230713	4475	50.17	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
54	20231023	120556	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6690	-110	5	-1.62	1226336960	180306	38.76	6730	6920	6680	8840	4760	6800	6801.42	0.82	0	-22335	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	3040	49.93	1.03	12	0.40	134.00	6480.00	10640	20230713	-37.12	4475	20230103	49.50	10640	-37.12	20230713	4475	49.50	20230103	10640	-37.12	20230713	4475	49.50	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
55	20231023	110555	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6750	-50	5	-0.74	1084044810	159113	34.21	6730	6920	6680	8840	4760	6800	6813.05	0.82	0	-17556	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	3067	50.37	1.04	12	0.35	134.00	6480.00	10640	20230713	-36.56	4475	20230103	50.84	10640	-36.56	20230713	4475	50.84	20230103	10640	-36.56	20230713	4475	50.84	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
56	20231023	100551	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6760	-40	5	-0.59	851352270	124724	26.81	6730	6920	6680	8840	4760	6800	6825.89	0.82	0	-5320	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	3072	50.45	1.04	12	0.27	134.00	6480.00	10640	20230713	-36.47	4475	20230103	51.06	10640	-36.47	20230713	4475	51.06	20230103	10640	-36.47	20230713	4475	51.06	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
57	20231023	090603	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6740	-60	5	-0.88	156049450	23149	4.98	6730	6810	6680	8840	4760	6800	6741.09	0.82	0	-2834	7266	7032	6666	6432	6066	7150	6550	91	2040	200	5030	10	1	45437002	3062	50.30	1.04	12	0.05	134.00	6480.00	10640	20230713	-36.65	4475	20230103	50.61	10640	-36.65	20230713	4475	50.61	20230103	10640	-36.65	20230713	4475	50.61	20230103	3.90	N	077360	200	90 억		371196	N	N	0	N	00	N
58	20231020	160555	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6800	210	2	3.19	3038643670	461287	29.52	6500	6900	6300	8560	4620	6590	6586.89	0.77	0	22456	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	3090	50.75	1.05	12	1.02	134.00	6480.00	10640	20230713	-36.09	4475	20230103	51.96	10640	-36.09	20230713	4475	51.96	20230103	10640	-36.09	20230713	4475	51.96	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
59	20231020	150556	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6670	80	2	1.21	2899175610	440565	28.20	6500	6900	6300	8560	4620	6590	6580.59	0.77	0	21777	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	3031	49.78	1.03	12	0.97	134.00	6480.00	10640	20230713	-37.31	4475	20230103	49.05	10640	-37.31	20230713	4475	49.05	20230103	10640	-37.31	20230713	4475	49.05	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
60	20231020	140558	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6770	180	2	2.73	2558371140	389927	24.96	6500	6900	6300	8560	4620	6590	6561.15	0.77	0	23575	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	3076	50.52	1.04	12	0.86	134.00	6480.00	10640	20230713	-36.37	4475	20230103	51.28	10640	-36.37	20230713	4475	51.28	20230103	10640	-36.37	20230713	4475	51.28	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
61	20231020	130542	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6760	170	2	2.58	1943818610	300059	19.20	6500	6800	6300	8560	4620	6590	6478.12	0.77	0	13857	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	3072	50.45	1.04	12	0.66	134.00	6480.00	10640	20230713	-36.47	4475	20230103	51.06	10640	-36.47	20230713	4475	51.06	20230103	10640	-36.47	20230713	4475	51.06	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
62	20231020	120553	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6550	-40	5	-0.61	1470965880	229412	14.68	6500	6580	6300	8560	4620	6590	6411.90	0.77	0	13619	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	2976	48.88	1.01	12	0.50	134.00	6480.00	10640	20230713	-38.44	4475	20230103	46.37	10640	-38.44	20230713	4475	46.37	20230103	10640	-38.44	20230713	4475	46.37	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
63	20231020	110557	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6420	-170	5	-2.58	1093675190	171006	10.94	6500	6580	6300	8560	4620	6590	6395.54	0.77	0	12707	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	2917	47.91	0.99	12	0.38	134.00	6480.00	10640	20230713	-39.66	4475	20230103	43.46	10640	-39.66	20230713	4475	43.46	20230103	10640	-39.66	20230713	4475	43.46	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
64	20231020	100551	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6370	-220	5	-3.34	823839800	128707	8.24	6500	6580	6300	8560	4620	6590	6400.89	0.77	0	13314	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	2894	47.54	0.98	12	0.28	134.00	6480.00	10640	20230713	-40.13	4475	20230103	42.35	10640	-40.13	20230713	4475	42.35	20230103	10640	-40.13	20230713	4475	42.35	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
65	20231020	090552	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6540	-50	5	-0.76	116417220	17876	1.14	6500	6580	6470	8560	4620	6590	6512.49	0.77	0	4841	7803	7196	6893	6286	5983	7045	6135	91	1970	200	4870	10	1	45437002	2972	48.81	1.01	12	0.04	134.00	6480.00	10640	20230713	-38.53	4475	20230103	46.15	10640	-38.53	20230713	4475	46.15	20230103	10640	-38.53	20230713	4475	46.15	20230103	3.94	N	077360	200	90 억		347790	N	N	233	N	00	N
66	20231019	160549	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6590	-430	5	-6.13	10955735240	1546983	389.63	7400	7500	6590	9120	4920	7020	7083.77	1.30	0	-246069	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	2994	49.18	1.02	12	3.40	134.00	6480.00	10640	20230713	-38.06	4475	20230103	47.26	10640	-38.06	20230713	4475	47.26	20230103	10640	-38.06	20230713	4475	47.26	20230103	3.92	N	077360	200	90 억		592376	N	N	233	N	00	N
67	20231019	150547	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6650	-370	5	-5.27	10536072470	1483569	373.66	7400	7500	6640	9120	4920	7020	7101.87	1.30	0	-255224	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3022	49.63	1.03	12	3.27	134.00	6480.00	10640	20230713	-37.50	4475	20230103	48.60	10640	-37.50	20230713	4475	48.60	20230103	10640	-37.50	20230713	4475	48.60	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
68	20231019	140551	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6690	-330	5	-4.70	10026927860	1407282	354.45	7400	7500	6680	9120	4920	7020	7125.07	1.30	0	-262159	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3040	49.93	1.03	12	3.10	134.00	6480.00	10640	20230713	-37.12	4475	20230103	49.50	10640	-37.12	20230713	4475	49.50	20230103	10640	-37.12	20230713	4475	49.50	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
69	20231019	130546	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6700	-320	5	-4.56	9673896610	1354573	341.17	7400	7500	6680	9120	4920	7020	7141.70	1.30	0	-265951	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3044	50.00	1.03	12	2.98	134.00	6480.00	10640	20230713	-37.03	4475	20230103	49.72	10640	-37.03	20230713	4475	49.72	20230103	10640	-37.03	20230713	4475	49.72	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
70	20231019	120551	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6750	-270	5	-3.85	9155758800	1277503	321.76	7400	7500	6750	9120	4920	7020	7166.98	1.30	0	-272797	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3067	50.37	1.04	12	2.81	134.00	6480.00	10640	20230713	-36.56	4475	20230103	50.84	10640	-36.56	20230713	4475	50.84	20230103	10640	-36.56	20230713	4475	50.84	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
71	20231019	110549	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6840	-180	5	-2.56	8433529570	1170894	294.91	7400	7500	6750	9120	4920	7020	7202.72	1.30	0	-264925	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3108	51.04	1.06	12	2.58	134.00	6480.00	10640	20230713	-35.71	4475	20230103	52.85	10640	-35.71	20230713	4475	52.85	20230103	10640	-35.71	20230713	4475	52.85	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
72	20231019	100545	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7030	10	2	0.14	7359180980	1014812	255.60	7400	7500	6990	9120	4920	7020	7251.89	1.30	0	-250521	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3194	52.46	1.08	12	2.23	134.00	6480.00	10640	20230713	-33.93	4475	20230103	57.09	10640	-33.93	20230713	4475	57.09	20230103	10640	-33.93	20230713	4475	57.09	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
73	20231019	090550	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7230	210	2	2.99	2453569490	336027	84.63	7400	7450	7150	9120	4920	7020	7302.14	1.30	0	-135565	7233	7126	7023	6916	6813	7180	6970	91	2100	200	5190	10	1	45437002	3285	53.96	1.12	12	0.74	134.00	6480.00	10640	20230713	-32.05	4475	20230103	61.56	10640	-32.05	20230713	4475	61.56	20230103	10640	-32.05	20230713	4475	61.56	20230103	3.92	N	077360	200	90 억		592376	N	N	0	N	00	N
74	20231018	160553	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7020	-90	5	-1.27	1211011190	172813	54.87	6990	7130	6920	9240	4980	7110	7007.58	1.36	0	-23869	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3190	52.39	1.08	12	0.38	134.00	6480.00	10640	20230713	-34.02	4475	20230103	56.87	10640	-34.02	20230713	4475	56.87	20230103	10640	-34.02	20230713	4475	56.87	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
75	20231018	150545	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7000	-110	5	-1.55	1159069300	165412	52.52	6990	7130	6920	9240	4980	7110	7007.12	1.36	0	-24048	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3181	52.24	1.08	12	0.36	134.00	6480.00	10640	20230713	-34.21	4475	20230103	56.42	10640	-34.21	20230713	4475	56.42	20230103	10640	-34.21	20230713	4475	56.42	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
76	20231018	140540	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6980	-130	5	-1.83	1035766780	147764	46.91	6990	7130	6920	9240	4980	7110	7009.55	1.36	0	-16407	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3172	52.09	1.08	12	0.33	134.00	6480.00	10640	20230713	-34.40	4475	20230103	55.98	10640	-34.40	20230713	4475	55.98	20230103	10640	-34.40	20230713	4475	55.98	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
77	20231018	130537	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7010	-100	5	-1.41	900080400	128317	40.74	6990	7130	6920	9240	4980	7110	7014.45	1.36	0	-6860	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3185	52.31	1.08	12	0.28	134.00	6480.00	10640	20230713	-34.12	4475	20230103	56.65	10640	-34.12	20230713	4475	56.65	20230103	10640	-34.12	20230713	4475	56.65	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
78	20231018	120547	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7030	-80	5	-1.13	801776390	114272	36.28	6990	7130	6920	9240	4980	7110	7016.32	1.36	0	-3948	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3194	52.46	1.08	12	0.25	134.00	6480.00	10640	20230713	-33.93	4475	20230103	57.09	10640	-33.93	20230713	4475	57.09	20230103	10640	-33.93	20230713	4475	57.09	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
79	20231018	110541	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7050	-60	5	-0.84	726650900	103582	32.89	6990	7130	6920	9240	4980	7110	7015.15	1.36	0	1566	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3203	52.61	1.09	12	0.23	134.00	6480.00	10640	20230713	-33.74	4475	20230103	57.54	10640	-33.74	20230713	4475	57.54	20230103	10640	-33.74	20230713	4475	57.54	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
80	20231018	100547	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6990	-120	5	-1.69	564438280	80680	25.62	6990	7100	6920	9240	4980	7110	6995.90	1.36	0	79	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3176	52.16	1.08	12	0.18	134.00	6480.00	10640	20230713	-34.30	4475	20230103	56.20	10640	-34.30	20230713	4475	56.20	20230103	10640	-34.30	20230713	4475	56.20	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
81	20231018	090540	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6940	-170	5	-2.39	149489650	21418	6.80	6990	7080	6920	9240	4980	7110	6979.14	1.36	0	-5478	7343	7226	7023	6906	6703	7285	6965	91	2130	200	5260	10	1	45437002	3153	51.79	1.07	12	0.05	134.00	6480.00	10640	20230713	-34.77	4475	20230103	55.08	10640	-34.77	20230713	4475	55.08	20230103	10640	-34.77	20230713	4475	55.08	20230103	3.93	N	077360	200	90 억		616225	N	N	0	N	00	N
82	20231017	160544	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7110	220	2	3.19	2183943150	312453	122.33	7000	7140	6820	8950	4830	6890	6989.42	1.09	0	118825	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3231	53.06	1.10	12	0.69	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	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
83	20231017	150545	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7090	200	2	2.90	2098437580	300408	117.61	7000	7140	6820	8950	4830	6890	6985.29	1.09	0	114296	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3221	52.91	1.09	12	0.66	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	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
84	20231017	140547	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7030	140	2	2.03	1796016770	257707	100.90	7000	7080	6820	8950	4830	6890	6969.22	1.09	0	94786	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3194	52.46	1.08	12	0.57	134.00	6480.00	10640	20230713	-33.93	4475	20230103	57.09	10640	-33.93	20230713	4475	57.09	20230103	10640	-33.93	20230713	4475	57.09	20230103	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
85	20231017	130542	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7020	130	2	1.89	1462499620	210379	82.37	7000	7080	6820	8950	4830	6890	6951.74	1.09	0	75623	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3190	52.39	1.08	12	0.46	134.00	6480.00	10640	20230713	-34.02	4475	20230103	56.87	10640	-34.02	20230713	4475	56.87	20230103	10640	-34.02	20230713	4475	56.87	20230103	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
86	20231017	120543	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6950	60	2	0.87	1072702010	154752	60.59	7000	7080	6820	8950	4830	6890	6931.75	1.09	0	47119	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3158	51.87	1.07	12	0.34	134.00	6480.00	10640	20230713	-34.68	4475	20230103	55.31	10640	-34.68	20230713	4475	55.31	20230103	10640	-34.68	20230713	4475	55.31	20230103	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
87	20231017	110539	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6970	80	2	1.16	718321340	103716	40.61	7000	7080	6820	8950	4830	6890	6925.85	1.09	0	9503	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3167	52.01	1.08	12	0.23	134.00	6480.00	10640	20230713	-34.49	4475	20230103	55.75	10640	-34.49	20230713	4475	55.75	20230103	10640	-34.49	20230713	4475	55.75	20230103	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
88	20231017	100535	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6870	-20	5	-0.29	458849710	66336	25.97	7000	7080	6820	8950	4830	6890	6917.05	1.09	0	-10549	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3122	51.27	1.06	12	0.15	134.00	6480.00	10640	20230713	-35.43	4475	20230103	53.52	10640	-35.43	20230713	4475	53.52	20230103	10640	-35.43	20230713	4475	53.52	20230103	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
89	20231017	090539	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7000	110	2	1.60	56723310	8087	3.17	7000	7050	6980	8950	4830	6890	7014.14	1.09	0	1623	7223	7056	6903	6736	6583	6980	6660	91	2060	200	5090	10	1	45437002	3181	52.24	1.08	12	0.02	134.00	6480.00	10640	20230713	-34.21	4475	20230103	56.42	10640	-34.21	20230713	4475	56.42	20230103	10640	-34.21	20230713	4475	56.42	20230103	3.89	N	077360	200	90 억		495561	N	N	0	N	00	N
90	20231016	160540	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6890	-230	5	-3.23	1745898250	254212	53.50	7070	7070	6750	9250	4990	7120	6867.78	1.16	0	-29093	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3131	51.42	1.06	12	0.56	134.00	6480.00	10640	20230713	-35.24	4475	20230103	53.97	10640	-35.24	20230713	4475	53.97	20230103	10640	-35.24	20230713	4475	53.97	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
91	20231016	150539	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6900	-220	5	-3.09	1616379850	235518	49.57	7070	7070	6750	9250	4990	7120	6862.99	1.16	0	-33107	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3135	51.49	1.06	12	0.52	134.00	6480.00	10640	20230713	-35.15	4475	20230103	54.19	10640	-35.15	20230713	4475	54.19	20230103	10640	-35.15	20230713	4475	54.19	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
92	20231016	140540	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6840	-280	5	-3.93	1412492840	205684	43.29	7070	7070	6750	9250	4990	7120	6867.19	1.16	0	-48309	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3108	51.04	1.06	12	0.45	134.00	6480.00	10640	20230713	-35.71	4475	20230103	52.85	10640	-35.71	20230713	4475	52.85	20230103	10640	-35.71	20230713	4475	52.85	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
93	20231016	130537	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6830	-290	5	-4.07	1337177520	194628	40.96	7070	7070	6750	9250	4990	7120	6870.32	1.16	0	-50358	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3103	50.97	1.05	12	0.43	134.00	6480.00	10640	20230713	-35.81	4475	20230103	52.63	10640	-35.81	20230713	4475	52.63	20230103	10640	-35.81	20230713	4475	52.63	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
94	20231016	120537	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6750	-370	5	-5.20	1203544300	174899	36.81	7070	7070	6750	9250	4990	7120	6881.25	1.16	0	-52395	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3067	50.37	1.04	12	0.38	134.00	6480.00	10640	20230713	-36.56	4475	20230103	50.84	10640	-36.56	20230713	4475	50.84	20230103	10640	-36.56	20230713	4475	50.84	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
95	20231016	110535	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6810	-310	5	-4.35	1018970680	147675	31.08	7070	7070	6800	9250	4990	7120	6899.97	1.16	0	-58106	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3094	50.82	1.05	12	0.33	134.00	6480.00	10640	20230713	-36.00	4475	20230103	52.18	10640	-36.00	20230713	4475	52.18	20230103	10640	-36.00	20230713	4475	52.18	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
96	20231016	100531	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6900	-220	5	-3.09	597378220	86325	18.17	7070	7070	6850	9250	4990	7120	6919.91	1.16	0	-19733	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3135	51.49	1.06	12	0.19	134.00	6480.00	10640	20230713	-35.15	4475	20230103	54.19	10640	-35.15	20230713	4475	54.19	20230103	10640	-35.15	20230713	4475	54.19	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
97	20231016	090534	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6900	-220	5	-3.09	136761270	19671	4.14	7070	7070	6850	9250	4990	7120	6951.72	1.16	0	-9262	7386	7252	7156	7022	6926	7320	7090	91	2130	200	5260	10	1	45437002	3135	51.49	1.06	12	0.04	134.00	6480.00	10640	20230713	-35.15	4475	20230103	54.19	10640	-35.15	20230713	4475	54.19	20230103	10640	-35.15	20230713	4475	54.19	20230103	3.91	N	077360	200	90 억		525339	N	N	0	N	00	N
98	20231012	160549	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7180	280	2	4.06	1493149420	209361	67.50	7050	7230	6970	8970	4830	6900	7131.74	1.14	0	9774	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3262	53.58	1.11	12	0.46	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	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
99	20231012	150538	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7160	260	2	3.77	1395076070	195692	63.10	7050	7230	6970	8970	4830	6900	7128.94	1.14	0	8283	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3253	53.43	1.10	12	0.43	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	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
100	20231012	140536	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7120	220	2	3.19	1263334860	177232	57.14	7050	7230	6970	8970	4830	6900	7128.14	1.14	0	3643	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3235	53.13	1.10	12	0.39	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	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
101	20231012	130536	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7130	230	2	3.33	1147797090	160983	51.91	7050	7230	6970	8970	4830	6900	7129.93	1.14	0	-175	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3240	53.21	1.10	12	0.35	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	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
102	20231012	120545	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7070	170	2	2.46	1097049820	153834	49.60	7050	7230	6970	8970	4830	6900	7131.39	1.14	0	506	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3212	52.76	1.09	12	0.34	134.00	6480.00	10640	20230713	-33.55	4475	20230103	57.99	10640	-33.55	20230713	4475	57.99	20230103	10640	-33.55	20230713	4475	57.99	20230103	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
103	20231012	110544	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7070	170	2	2.46	953666120	133605	43.08	7050	7230	6970	8970	4830	6900	7137.95	1.14	0	3682	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3212	52.76	1.09	12	0.29	134.00	6480.00	10640	20230713	-33.55	4475	20230103	57.99	10640	-33.55	20230713	4475	57.99	20230103	10640	-33.55	20230713	4475	57.99	20230103	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
104	20231012	100541	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7150	250	2	3.62	776523770	108716	35.05	7050	7230	6970	8970	4830	6900	7142.68	1.14	0	5351	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3249	53.36	1.10	12	0.24	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	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
105	20231012	090544	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7030	130	2	1.88	65439980	9322	3.01	7050	7060	6970	8970	4830	6900	7019.95	1.14	0	-2715	7220	7060	6880	6720	6540	7140	6800	91	2070	200	5100	10	1	45437002	3194	52.46	1.08	12	0.02	134.00	6480.00	10640	20230713	-33.93	4475	20230103	57.09	10640	-33.93	20230713	4475	57.09	20230103	10640	-33.93	20230713	4475	57.09	20230103	3.96	N	077360	200	90 억		516110	N	N	0	N	00	N
106	20231011	160538	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6900	330	2	5.02	2137660900	308310	154.89	6700	7040	6700	8540	4600	6570	6933.69	1.02	0	53799	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3135	51.49	1.06	12	0.68	134.00	6480.00	10640	20230713	-35.15	4475	20230103	54.19	10640	-35.15	20230713	4475	54.19	20230103	10640	-35.15	20230713	4475	54.19	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
107	20231011	150538	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6900	330	2	5.02	2049569810	295542	148.47	6700	7040	6700	8540	4600	6570	6935.11	1.02	0	52713	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3135	51.49	1.06	12	0.65	134.00	6480.00	10640	20230713	-35.15	4475	20230103	54.19	10640	-35.15	20230713	4475	54.19	20230103	10640	-35.15	20230713	4475	54.19	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
108	20231011	140544	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6960	390	2	5.94	1813194080	261446	131.34	6700	7040	6700	8540	4600	6570	6935.43	1.02	0	45786	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3162	51.94	1.07	12	0.58	134.00	6480.00	10640	20230713	-34.59	4475	20230103	55.53	10640	-34.59	20230713	4475	55.53	20230103	10640	-34.59	20230713	4475	55.53	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
109	20231011	130534	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	7020	450	2	6.85	1555831890	224599	112.83	6700	7040	6700	8540	4600	6570	6927.36	1.02	0	49734	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3190	52.39	1.08	12	0.49	134.00	6480.00	10640	20230713	-34.02	4475	20230103	56.87	10640	-34.02	20230713	4475	56.87	20230103	10640	-34.02	20230713	4475	56.87	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
110	20231011	120546	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6970	400	2	6.09	1196342850	173302	87.06	6700	7020	6700	8540	4600	6570	6903.47	1.02	0	46592	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3167	52.01	1.08	12	0.38	134.00	6480.00	10640	20230713	-34.49	4475	20230103	55.75	10640	-34.49	20230713	4475	55.75	20230103	10640	-34.49	20230713	4475	55.75	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
111	20231011	110541	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6900	330	2	5.02	951172710	138141	69.40	6700	6990	6700	8540	4600	6570	6885.81	1.02	0	40465	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3135	51.49	1.06	12	0.30	134.00	6480.00	10640	20230713	-35.15	4475	20230103	54.19	10640	-35.15	20230713	4475	54.19	20230103	10640	-35.15	20230713	4475	54.19	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
112	20231011	100537	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6880	310	2	4.72	461962020	67634	33.98	6700	6910	6700	8540	4600	6570	6830.82	1.02	0	29552	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3126	51.34	1.06	12	0.15	134.00	6480.00	10640	20230713	-35.34	4475	20230103	53.74	10640	-35.34	20230713	4475	53.74	20230103	10640	-35.34	20230713	4475	53.74	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
113	20231011	090541	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6820	250	2	3.81	81108380	11981	6.02	6700	6830	6700	8540	4600	6570	6771.91	1.02	0	5568	7110	6840	6680	6410	6250	6760	6330	91	1970	200	4860	10	1	45437002	3099	50.90	1.05	12	0.03	134.00	6480.00	10640	20230713	-35.90	4475	20230103	52.40	10640	-35.90	20230713	4475	52.40	20230103	10640	-35.90	20230713	4475	52.40	20230103	4.05	N	077360	200	90 억		462091	N	N	0	N	00	N
114	20231010	160534	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6570	-150	5	-2.23	1328906560	196775	112.75	6830	6950	6520	8730	4710	6720	6753.53	1.06	0	-25968	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	2985	49.03	1.01	12	0.43	134.00	6480.00	10640	20230713	-38.25	4475	20230103	46.82	10640	-38.25	20230713	4475	46.82	20230103	10640	-38.25	20230713	4475	46.82	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
115	20231010	150532	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6550	-170	5	-2.53	1263752490	186843	107.06	6830	6950	6520	8730	4710	6720	6763.71	1.06	0	-25782	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	2976	48.88	1.01	12	0.41	134.00	6480.00	10640	20230713	-38.44	4475	20230103	46.37	10640	-38.44	20230713	4475	46.37	20230103	10640	-38.44	20230713	4475	46.37	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
116	20231010	140535	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6590	-130	5	-1.93	1056652060	155312	89.00	6830	6950	6590	8730	4710	6720	6803.42	1.06	0	-29728	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	2994	49.18	1.02	12	0.34	134.00	6480.00	10640	20230713	-38.06	4475	20230103	47.26	10640	-38.06	20230713	4475	47.26	20230103	10640	-38.06	20230713	4475	47.26	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
117	20231010	130531	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6650	-70	5	-1.04	919823920	134683	77.18	6830	6950	6650	8730	4710	6720	6829.55	1.06	0	-26085	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	3022	49.63	1.03	12	0.30	134.00	6480.00	10640	20230713	-37.50	4475	20230103	48.60	10640	-37.50	20230713	4475	48.60	20230103	10640	-37.50	20230713	4475	48.60	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
118	20231010	120530	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6750	30	2	0.45	760333790	110880	63.54	6830	6950	6730	8730	4710	6720	6857.27	1.06	0	-17313	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	3067	50.37	1.04	12	0.24	134.00	6480.00	10640	20230713	-36.56	4475	20230103	50.84	10640	-36.56	20230713	4475	50.84	20230103	10640	-36.56	20230713	4475	50.84	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
119	20231010	110522	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6800	80	2	1.19	653838820	95156	54.53	6830	6950	6780	8730	4710	6720	6871.23	1.06	0	-11288	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	3090	50.75	1.05	12	0.21	134.00	6480.00	10640	20230713	-36.09	4475	20230103	51.96	10640	-36.09	20230713	4475	51.96	20230103	10640	-36.09	20230713	4475	51.96	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
120	20231010	100526	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6850	130	2	1.93	551410520	80143	45.92	6830	6950	6800	8730	4710	6720	6880.33	1.06	0	-1524	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	3112	51.12	1.06	12	0.18	134.00	6480.00	10640	20230713	-35.62	4475	20230103	53.07	10640	-35.62	20230713	4475	53.07	20230103	10640	-35.62	20230713	4475	53.07	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
121	20231010	090523	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6920	200	2	2.98	123379720	17980	10.30	6830	6930	6810	8730	4710	6720	6862.05	1.06	0	6327	6973	6846	6713	6586	6453	6910	6650	91	2010	200	4970	10	1	45437002	3144	51.64	1.07	12	0.04	134.00	6480.00	10640	20230713	-34.96	4475	20230103	54.64	10640	-34.96	20230713	4475	54.64	20230103	10640	-34.96	20230713	4475	54.64	20230103	4.06	N	077360	200	90 억		479986	N	N	0	N	00	N
122	20231006	160529	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6720	100	2	1.51	1170904450	174062	48.29	6580	6840	6580	8600	4640	6620	6726.94	0.99	0	30279	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3053	50.15	1.04	12	0.38	134.00	6480.00	10640	20230713	-36.84	4475	20230103	50.17	10640	-36.84	20230713	4475	50.17	20230103	10640	-36.84	20230713	4475	50.17	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
123	20231006	150520	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6740	120	2	1.81	1091454810	162263	45.01	6580	6840	6580	8600	4640	6620	6726.46	0.99	0	29890	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3062	50.30	1.04	12	0.36	134.00	6480.00	10640	20230713	-36.65	4475	20230103	50.61	10640	-36.65	20230713	4475	50.61	20230103	10640	-36.65	20230713	4475	50.61	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
124	20231006	140521	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6730	110	2	1.66	918781950	136597	37.89	6580	6840	6580	8600	4640	6620	6726.22	0.99	0	25063	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3058	50.22	1.04	12	0.30	134.00	6480.00	10640	20230713	-36.75	4475	20230103	50.39	10640	-36.75	20230713	4475	50.39	20230103	10640	-36.75	20230713	4475	50.39	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
125	20231006	130517	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6790	170	2	2.57	783249760	116610	32.35	6580	6810	6580	8600	4640	6620	6716.83	0.99	0	29978	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3085	50.67	1.05	12	0.26	134.00	6480.00	10640	20230713	-36.18	4475	20230103	51.73	10640	-36.18	20230713	4475	51.73	20230103	10640	-36.18	20230713	4475	51.73	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
126	20231006	120515	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6760	140	2	2.11	737577530	109871	30.48	6580	6800	6580	8600	4640	6620	6713.12	0.99	0	28907	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3072	50.45	1.04	12	0.24	134.00	6480.00	10640	20230713	-36.47	4475	20230103	51.06	10640	-36.47	20230713	4475	51.06	20230103	10640	-36.47	20230713	4475	51.06	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
127	20231006	110510	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6780	160	2	2.42	551095410	82186	22.80	6580	6790	6580	8600	4640	6620	6705.47	0.99	0	24171	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3081	50.60	1.05	12	0.18	134.00	6480.00	10640	20230713	-36.28	4475	20230103	51.51	10640	-36.28	20230713	4475	51.51	20230103	10640	-36.28	20230713	4475	51.51	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
128	20231006	100515	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6760	140	2	2.11	379243630	56742	15.74	6580	6770	6580	8600	4640	6620	6683.65	0.99	0	14094	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3072	50.45	1.04	12	0.12	134.00	6480.00	10640	20230713	-36.47	4475	20230103	51.06	10640	-36.47	20230713	4475	51.06	20230103	10640	-36.47	20230713	4475	51.06	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N
129	20231006	090510	00	40.00	KOSDAQ		일반전기전자	N	N	N	N	40	N	6670	50	2	0.76	145118430	21916	6.08	6580	6730	6580	8600	4640	6620	6621.57	0.99	0	5605	7053	6836	6703	6486	6353	6770	6420	91	1980	200	4890	10	1	45437002	3031	49.78	1.03	12	0.05	134.00	6480.00	10640	20230713	-37.31	4475	20230103	49.05	10640	-37.31	20230713	4475	49.05	20230103	10640	-37.31	20230713	4475	49.05	20230103	4.15	N	077360	200	90 억		449203	N	N	0	N	00	N