KissMeData/077360/price/prices-20231101.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	20231130	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	40	2	0.57	1195506370	169851	62.28	7030	7130	6970	9110	4910	7010	7038.56	1.55	0	-22756	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3203	52.61	1.09	12	0.37	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
3	20231130	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	10	2	0.14	1153657850	163908	60.10	7030	7130	6970	9110	4910	7010	7038.45	1.55	0	-22675	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3190	52.39	1.08	12	0.36	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
4	20231130	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	20	2	0.29	876026900	124214	45.55	7030	7130	6980	9110	4910	7010	7052.56	1.55	0	-13762	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3194	52.46	1.08	12	0.27	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
5	20231130	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	30	2	0.43	772842860	109525	40.16	7030	7130	6980	9110	4910	7010	7056.31	1.55	0	-10176	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3199	52.54	1.09	12	0.24	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
6	20231130	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	40	2	0.57	555867380	78554	28.80	7030	7130	6990	9110	4910	7010	7076.25	1.55	0	-12143	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3203	52.61	1.09	12	0.17	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
7	20231130	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	60	2	0.86	493530900	69714	25.56	7030	7130	6990	9110	4910	7010	7079.37	1.55	0	-10709	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3212	52.76	1.09	12	0.15	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
8	20231130	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	80	2	1.14	236765550	33590	12.32	7030	7100	6990	9110	4910	7010	7048.69	1.55	0	558	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3221	52.91	1.09	12	0.07	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
9	20231130	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	10	2	0.14	33620830	4777	1.75	7030	7060	6990	9110	4910	7010	7038.06	1.55	0	820	7236	7122	7046	6932	6856	7085	6895	91	2100	200	5180	10	1	45437002	3190	52.39	1.08	12	0.01	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	4.19	N	077360	200	90 억		703203	N	N	0	N	00	N
10	20231129	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-110	5	-1.54	1913001190	271898	93.43	7130	7160	6970	9250	4990	7120	7035.74	1.48	0	27720	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3185	52.31	1.08	12	0.60	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	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
11	20231129	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-140	5	-1.97	1786561060	253829	87.22	7130	7160	6970	9250	4990	7120	7038.43	1.48	0	23675	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3172	52.09	1.08	12	0.56	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	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
12	20231129	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-30	5	-0.42	1265180260	179474	61.67	7130	7160	6990	9250	4990	7120	7049.36	1.48	0	23633	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3221	52.91	1.09	12	0.39	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	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
13	20231129	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-30	5	-0.42	1019437590	144878	49.78	7130	7160	6990	9250	4990	7120	7036.50	1.48	0	33110	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3221	52.91	1.09	12	0.32	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	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
14	20231129	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-80	5	-1.12	854168990	121440	41.73	7130	7160	6990	9250	4990	7120	7033.64	1.48	0	27653	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3199	52.54	1.09	12	0.27	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
15	20231129	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-80	5	-1.12	695870940	98959	34.00	7130	7160	6990	9250	4990	7120	7031.87	1.48	0	24511	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3199	52.54	1.09	12	0.22	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
16	20231129	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-50	5	-0.70	449933840	63932	21.97	7130	7160	6990	9250	4990	7120	7037.63	1.48	0	13596	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3212	52.76	1.09	12	0.14	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	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
17	20231129	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	10	2	0.14	33998610	4778	1.64	7130	7160	7060	9250	4990	7120	7115.61	1.48	0	-1744	7380	7250	7080	6950	6780	7165	6865	91	2130	200	5260	10	1	45437002	3240	53.21	1.10	12	0.01	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	4.10	N	077360	200	90 억		673912	N	N	0	N	00	N
18	20231128	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-10	5	-0.14	2044592620	289856	88.50	7200	7210	6910	9260	5000	7130	7053.56	1.48	0	-816	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3235	53.13	1.10	12	0.64	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	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
19	20231128	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	0	3	0.00	1948884760	276410	84.40	7200	7210	6910	9260	5000	7130	7050.67	1.48	0	-1758	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3240	53.21	1.10	12	0.61	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	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
20	20231128	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-50	5	-0.70	1702236650	241712	73.80	7200	7210	6910	9260	5000	7130	7042.38	1.48	0	-10016	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3217	52.84	1.09	12	0.53	134.00	6480.00	10640	20230713	-33.46	4475	20230103	58.21	10640	-33.46	20230713	4475	58.21	20230103	10640	-33.46	20230713	4475	58.21	20230103	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
21	20231128	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-100	5	-1.40	1495370640	212394	64.85	7200	7210	6910	9260	5000	7130	7040.51	1.48	0	-25142	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3194	52.46	1.08	12	0.47	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	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
22	20231128	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-110	5	-1.54	1263420930	179412	54.78	7200	7210	6910	9260	5000	7130	7041.96	1.48	0	-32480	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3190	52.39	1.08	12	0.39	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	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
23	20231128	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-40	5	-0.56	1048124660	148968	45.49	7200	7210	6910	9260	5000	7130	7035.84	1.48	0	-43823	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3221	52.91	1.09	12	0.33	134.00	6480.00	10640	20230713	-33.36	4475	20230103	58.44	10640	-33.36	20230713	4475	58.44	20230103	10640	-33.36	20230713	4475	58.44	20230103	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
24	20231128	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-150	5	-2.10	832055810	118212	36.09	7200	7210	6910	9260	5000	7130	7038.60	1.48	0	-44848	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3172	52.09	1.08	12	0.26	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	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
25	20231128	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	10	2	0.14	141455940	19793	6.04	7200	7210	7100	9260	5000	7130	7146.85	1.48	0	1355	7370	7250	7030	6910	6690	7310	6970	91	2130	200	5270	10	1	45437002	3244	53.28	1.10	12	0.04	134.00	6480.00	10640	20230713	-32.89	4475	20230103	59.55	10640	-32.89	20230713	4475	59.55	20230103	10640	-32.89	20230713	4475	59.55	20230103	4.07	N	077360	200	90 억		673467	N	N	0	N	00	N
26	20231127	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	140	2	2.00	2290244900	325304	252.51	6980	7150	6810	9080	4900	6990	7040.25	1.42	0	22948	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	10	1	45437002	3240	53.21	1.10	12	0.72	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
27	20231127	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	110	2	1.57	2099380220	298463	231.68	6980	7150	6810	9080	4900	6990	7033.97	1.42	0	32082	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	10	1	45437002	3226	52.99	1.10	12	0.66	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
28	20231127	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	90	2	1.29	1856851380	264289	205.15	6980	7150	6810	9080	4900	6990	7025.84	1.42	0	34779	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	10	1	45437002	3217	52.84	1.09	12	0.58	134.00	6480.00	10640	20230713	-33.46	4475	20230103	58.21	10640	-33.46	20230713	4475	58.21	20230103	10640	-33.46	20230713	4475	58.21	20230103	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
29	20231127	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	80	2	1.14	1516226930	216342	167.93	6980	7150	6810	9080	4900	6990	7008.47	1.42	0	28312	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	10	1	45437002	3212	52.76	1.09	12	0.48	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
30	20231127	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	120	2	1.72	1370577020	195753	151.95	6980	7150	6810	9080	4900	6990	7001.56	1.42	0	36665	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	10	1	45437002	3231	53.06	1.10	12	0.43	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
31	20231127	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	140	2	2.00	1120537250	160564	124.63	6980	7140	6810	9080	4900	6990	6978.76	1.42	0	32864	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
32	20231127	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	0	3	0.00	574690020	83225	64.60	6980	7020	6810	9080	4900	6990	6905.26	1.42	0	10273	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
33	20231127	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-160	5	-2.29	108585130	15800	12.26	6980	6990	6830	9080	4900	6990	6872.48	1.42	0	-1955	7136	7062	6996	6922	6856	7100	6960	91	2090	200	5170	10	1	45437002	3103	50.97	1.05	12	0.03	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	4.09	N	077360	200	90 억		645992	N	N	0	N	00	N
34	20231124	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	60	2	0.87	890644000	127437	38.42	6940	7070	6930	9000	4860	6930	6988.89	1.41	0	7169	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3176	52.16	1.08	12	0.28	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
35	20231124	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	30	2	0.43	850290930	121652	36.68	6940	7070	6930	9000	4860	6930	6989.54	1.41	0	5853	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3162	51.94	1.07	12	0.27	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
36	20231124	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	40	2	0.58	707414310	101127	30.49	6940	7070	6930	9000	4860	6930	6995.31	1.41	0	3509	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3167	52.01	1.08	12	0.22	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
37	20231124	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	60	2	0.87	671642690	95996	28.94	6940	7070	6930	9000	4860	6930	6996.57	1.41	0	2463	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3176	52.16	1.08	12	0.21	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
38	20231124	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	70	2	1.01	625234400	89342	26.94	6940	7070	6930	9000	4860	6930	6998.21	1.41	0	2188	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3181	52.24	1.08	12	0.20	134.00	6480.00	10640	20230713	-34.21	4475	20230103	56.42	10640	-34.21	20230713	4475	56.42	20230103	10640	-34.21	20230713	4475	56.42	20230103	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
39	20231124	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	50	2	0.72	544487920	77786	23.45	6940	7070	6930	9000	4860	6930	6999.82	1.41	0	-105	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3172	52.09	1.08	12	0.17	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
40	20231124	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	60	2	0.87	376580740	53856	16.24	6940	7050	6930	9000	4860	6930	6992.36	1.41	0	-9074	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3176	52.16	1.08	12	0.12	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
41	20231124	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	50	2	0.72	75905600	10873	3.28	6940	7000	6940	9000	4860	6930	6981.11	1.41	0	-8408	7350	7140	6990	6780	6630	7065	6705	91	2070	200	5120	10	1	45437002	3172	52.09	1.08	12	0.02	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	4.08	N	077360	200	90 억		638703	N	N	0	N	00	N
42	20231123	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-230	5	-3.21	2305491030	330728	188.91	7170	7200	6840	9300	5020	7160	6971.04	1.39	0	-1026	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3149	51.72	1.07	12	0.73	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
43	20231123	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-260	5	-3.63	2200231120	315499	180.21	7170	7200	6840	9300	5020	7160	6973.81	1.39	0	375	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3135	51.49	1.06	12	0.69	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
44	20231123	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-230	5	-3.21	1514909580	215955	123.35	7170	7200	6920	9300	5020	7160	7014.93	1.39	0	-4912	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3149	51.72	1.07	12	0.48	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
45	20231123	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-190	5	-2.65	1231140510	175165	100.05	7170	7200	6970	9300	5020	7160	7028.46	1.39	0	1585	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3167	52.01	1.08	12	0.39	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
46	20231123	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-150	5	-2.09	877449980	124559	71.15	7170	7200	6980	9300	5020	7160	7044.45	1.39	0	-5435	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3185	52.31	1.08	12	0.27	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
47	20231123	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-70	5	-0.98	654165780	92739	52.97	7170	7200	6980	9300	5020	7160	7053.84	1.39	0	-7804	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3221	52.91	1.09	12	0.20	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
48	20231123	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-90	5	-1.26	457205130	64880	37.06	7170	7200	6980	9300	5020	7160	7046.93	1.39	0	-14943	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3212	52.76	1.09	12	0.14	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
49	20231123	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-30	5	-0.42	32926510	4604	2.63	7170	7200	7120	9300	5020	7160	7151.72	1.39	0	-2641	7353	7256	7143	7046	6933	7305	7095	91	2140	200	5290	10	1	45437002	3240	53.21	1.10	12	0.01	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	4.04	N	077360	200	90 억		629467	N	N	0	N	00	N
50	20231122	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-10	5	-0.14	1243103980	174624	60.23	7110	7240	7030	9320	5020	7170	7118.53	1.28	0	46199	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3253	53.43	1.10	12	0.38	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	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
51	20231122	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	0	3	0.00	1197805400	168294	58.04	7110	7240	7030	9320	5020	7170	7117.24	1.28	0	46290	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3258	53.51	1.11	12	0.37	134.00	6480.00	10640	20230713	-32.61	4475	20230103	60.22	10640	-32.61	20230713	4475	60.22	20230103	10640	-32.61	20230713	4475	60.22	20230103	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
52	20231122	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-40	5	-0.56	1002318880	140915	48.60	7110	7240	7030	9320	5020	7170	7112.80	1.28	0	37678	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3240	53.21	1.10	12	0.31	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	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
53	20231122	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-90	5	-1.26	835458600	117401	40.49	7110	7240	7030	9320	5020	7170	7116.13	1.28	0	26600	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3217	52.84	1.09	12	0.26	134.00	6480.00	10640	20230713	-33.46	4475	20230103	58.21	10640	-33.46	20230713	4475	58.21	20230103	10640	-33.46	20230713	4475	58.21	20230103	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
54	20231122	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-50	5	-0.70	648660010	91031	31.40	7110	7240	7030	9320	5020	7170	7125.55	1.28	0	19137	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3235	53.13	1.10	12	0.20	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	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
55	20231122	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-80	5	-1.12	501197860	70223	24.22	7110	7240	7030	9320	5020	7170	7137.08	1.28	0	10712	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3221	52.91	1.09	12	0.15	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	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
56	20231122	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	30	2	0.42	306180290	42876	14.79	7110	7240	7030	9320	5020	7170	7140.85	1.28	0	7707	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3271	53.73	1.11	12	0.09	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	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
57	20231122	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-50	5	-0.70	92248340	13034	4.50	7110	7120	7030	9320	5020	7170	7075.19	1.28	0	514	7563	7366	7253	7056	6943	7310	7000	91	2150	200	5300	10	1	45437002	3235	53.13	1.10	12	0.03	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	4.00	N	077360	200	90 억		583248	N	N	0	N	00	N
58	20231121	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-160	5	-2.18	2091049250	287237	155.56	7400	7450	7140	9520	5140	7330	7279.94	1.33	0	-18581	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3258	53.51	1.11	12	0.63	134.00	6480.00	10640	20230713	-32.61	4475	20230103	60.22	10640	-32.61	20230713	4475	60.22	20230103	10640	-32.61	20230713	4475	60.22	20230103	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
59	20231121	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-160	5	-2.18	1988785570	272988	147.84	7400	7450	7140	9520	5140	7330	7285.25	1.33	0	-18521	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3258	53.51	1.11	12	0.60	134.00	6480.00	10640	20230713	-32.61	4475	20230103	60.22	10640	-32.61	20230713	4475	60.22	20230103	10640	-32.61	20230713	4475	60.22	20230103	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
60	20231121	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-90	5	-1.23	1677980370	229723	124.41	7400	7450	7200	9520	5140	7330	7304.36	1.33	0	-17989	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3290	54.03	1.12	12	0.51	134.00	6480.00	10640	20230713	-31.95	4475	20230103	61.79	10640	-31.95	20230713	4475	61.79	20230103	10640	-31.95	20230713	4475	61.79	20230103	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
61	20231121	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-50	5	-0.68	1233699420	168217	91.10	7400	7450	7250	9520	5140	7330	7333.98	1.33	0	-18758	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3308	54.33	1.12	12	0.37	134.00	6480.00	10640	20230713	-31.58	4475	20230103	62.68	10640	-31.58	20230713	4475	62.68	20230103	10640	-31.58	20230713	4475	62.68	20230103	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
62	20231121	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-30	5	-0.41	992563920	135108	73.17	7400	7450	7280	9520	5140	7330	7346.45	1.33	0	-8753	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3317	54.48	1.13	12	0.30	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	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
63	20231121	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-10	5	-0.14	858855900	116819	63.26	7400	7450	7280	9520	5140	7330	7352.02	1.33	0	-3569	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3326	54.63	1.13	12	0.26	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	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
64	20231121	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	30	2	0.41	544666350	73836	39.99	7400	7450	7330	9520	5140	7330	7376.70	1.33	0	-2993	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3344	54.93	1.14	12	0.16	134.00	6480.00	10640	20230713	-30.83	4475	20230103	64.47	10640	-30.83	20230713	4475	64.47	20230103	10640	-30.83	20230713	4475	64.47	20230103	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
65	20231121	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	50	2	0.68	123508310	16699	9.04	7400	7450	7350	9520	5140	7330	7396.15	1.33	0	-5802	7463	7396	7313	7246	7163	7430	7280	91	2190	200	5420	10	1	45437002	3353	55.07	1.14	12	0.04	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	4.02	N	077360	200	90 억		603134	N	N	0	N	00	N
66	20231120	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	20	2	0.27	1346645870	184100	56.83	7310	7380	7230	9500	5120	7310	7314.73	1.34	0	-6144	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3331	54.70	1.13	12	0.41	134.00	6480.00	10640	20230713	-31.11	4475	20230103	63.80	10640	-31.11	20230713	4475	63.80	20230103	10640	-31.11	20230713	4475	63.80	20230103	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
67	20231120	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	10	2	0.14	1299827490	177710	54.85	7310	7380	7230	9500	5120	7310	7314.32	1.34	0	-3784	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3326	54.63	1.13	12	0.39	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	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
68	20231120	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	0	3	0.00	1174747000	160595	49.57	7310	7380	7230	9500	5120	7310	7314.97	1.34	0	578	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3321	54.55	1.13	12	0.35	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	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
69	20231120	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	10	2	0.14	1113924620	152277	47.00	7310	7380	7230	9500	5120	7310	7315.12	1.34	0	2152	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3326	54.63	1.13	12	0.34	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	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
70	20231120	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	40	2	0.55	980408600	134054	41.38	7310	7380	7230	9500	5120	7310	7313.53	1.34	0	2500	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3340	54.85	1.13	12	0.30	134.00	6480.00	10640	20230713	-30.92	4475	20230103	64.25	10640	-30.92	20230713	4475	64.25	20230103	10640	-30.92	20230713	4475	64.25	20230103	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
71	20231120	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	30	2	0.41	896591170	122621	37.85	7310	7380	7230	9500	5120	7310	7311.89	1.34	0	835	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3335	54.78	1.13	12	0.27	134.00	6480.00	10640	20230713	-31.02	4475	20230103	64.02	10640	-31.02	20230713	4475	64.02	20230103	10640	-31.02	20230713	4475	64.02	20230103	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
72	20231120	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	20	2	0.27	657057110	89992	27.78	7310	7380	7230	9500	5120	7310	7301.28	1.34	0	-6754	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3331	54.70	1.13	12	0.20	134.00	6480.00	10640	20230713	-31.11	4475	20230103	63.80	10640	-31.11	20230713	4475	63.80	20230103	10640	-31.11	20230713	4475	63.80	20230103	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
73	20231120	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	30	2	0.41	113070590	15450	4.77	7310	7380	7260	9500	5120	7310	7318.48	1.34	0	-1296	7543	7426	7363	7246	7183	7395	7215	91	2190	200	5400	10	1	45437002	3335	54.78	1.13	12	0.03	134.00	6480.00	10640	20230713	-31.02	4475	20230103	64.02	10640	-31.02	20230713	4475	64.02	20230103	10640	-31.02	20230713	4475	64.02	20230103	4.03	N	077360	200	90 억		609278	N	N	0	N	00	N
74	20231117	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-210	5	-2.79	2385160750	322620	56.63	7450	7480	7300	9770	5270	7520	7392.71	1.49	0	-68749	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3321	54.55	1.13	12	0.71	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	4.00	N	077360	200	90 억		676777	N	N	0	N	00	N
75	20231117	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-200	5	-2.66	2309959050	312341	54.83	7450	7480	7300	9770	5270	7520	7395.23	1.49	0	-66342	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3326	54.63	1.13	12	0.69	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	4.00	N	077360	200	90 억		676777	N	N	0	N	00	N
76	20231117	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-150	5	-1.99	2075848600	280361	49.22	7450	7480	7350	9770	5270	7520	7403.79	1.49	0	-59636	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3349	55.00	1.14	12	0.62	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		676777	N	N	0	N	00	N
77	20231117	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-140	5	-1.86	1895005350	255815	44.91	7450	7480	7350	9770	5270	7520	7407.28	1.49	0	-47634	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3353	55.07	1.14	12	0.56	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	4.00	N	077360	200	90 억		676777	N	N	0	N	00	N
78	20231117	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-130	5	-1.73	1796026440	242408	42.55	7450	7480	7350	9770	5270	7520	7408.65	1.49	0	-42598	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3358	55.15	1.14	12	0.53	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	4.00	N	077360	200	90 억		676777	N	N	0	N	00	N
79	20231117	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-130	5	-1.73	1606142230	216686	38.04	7450	7480	7350	9770	5270	7520	7411.81	1.49	0	-27183	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	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	4.00	N	077360	200	90 억		676777	N	N	0	N	00	N
80	20231117	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-110	5	-1.46	1120170540	150957	26.50	7450	7480	7380	9770	5270	7520	7419.80	1.49	0	-5873	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3367	55.30	1.14	12	0.33	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		676777	N	N	0	N	00	N
81	20231117	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-90	5	-1.20	151062410	20342	3.57	7450	7470	7380	9770	5270	7520	7421.31	1.49	0	-5503	7893	7706	7333	7146	6773	7800	7240	91	2250	200	5560	10	1	45437002	3376	55.45	1.15	12	0.04	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	4.00	N	077360	200	90 억		676777	N	N	0	N	00	N
82	20231116	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	390	2	5.49	3634421640	501762	104.32	7100	7500	6960	9240	4980	7110	7243.32	1.49	0	-5668	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3408	55.97	1.16	12	1.10	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	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
83	20231116	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	200	2	2.81	2485635970	347017	72.15	7100	7350	6960	9240	4980	7110	7162.87	1.49	0	-5314	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3321	54.55	1.13	12	0.76	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	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
84	20231116	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	110	2	1.55	1682461110	236824	49.24	7100	7240	6960	9240	4980	7110	7104.27	1.49	0	-5251	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3281	53.88	1.11	12	0.52	134.00	6480.00	10640	20230713	-32.14	4475	20230103	61.34	10640	-32.14	20230713	4475	61.34	20230103	10640	-32.14	20230713	4475	61.34	20230103	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
85	20231116	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	60	2	0.84	1314276810	185707	38.61	7100	7190	6960	9240	4980	7110	7077.15	1.49	0	-4826	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3258	53.51	1.11	12	0.41	134.00	6480.00	10640	20230713	-32.61	4475	20230103	60.22	10640	-32.61	20230713	4475	60.22	20230103	10640	-32.61	20230713	4475	60.22	20230103	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
86	20231116	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	50	2	0.70	993458360	140796	29.27	7100	7180	6960	9240	4980	7110	7056.01	1.49	0	-20519	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3253	53.43	1.10	12	0.31	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	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
87	20231116	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	10	2	0.14	759586580	108057	22.47	7100	7130	6960	9240	4980	7110	7029.50	1.49	0	-22332	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3235	53.13	1.10	12	0.24	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	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
88	20231116	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-50	5	-0.70	62545380	8839	1.84	7100	7110	7050	9240	4980	7110	7076.07	1.49	0	-713	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3208	52.69	1.09	12	0.02	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	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
89	20231116	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	0	3	0.00	0	0	0.00	0	0	0	9240	4980	7110	0.00	1.49	0	0	7263	7186	7083	7006	6903	7135	6955	91	2130	200	5260	10	1	45437002	3231	53.06	1.10	12	0.00	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	3.98	N	077360	200	90 억		678242	N	N	0	N	00	N
90	20231115	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	280	2	4.10	3376695080	478138	335.66	7120	7160	6980	8870	4790	6830	7062.49	1.22	0	122869	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3231	53.06	1.10	12	1.05	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	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
91	20231115	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	270	2	3.95	3255376980	461064	323.67	7120	7160	6980	8870	4790	6830	7060.91	1.22	0	118991	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3226	52.99	1.10	12	1.01	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	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
92	20231115	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	260	2	3.81	2584839220	366967	257.61	7120	7140	6980	8870	4790	6830	7044.18	1.22	0	106042	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3221	52.91	1.09	12	0.81	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	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
93	20231115	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	270	2	3.95	2091355390	297386	208.77	7120	7140	6980	8870	4790	6830	7032.92	1.22	0	99510	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3226	52.99	1.10	12	0.65	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	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
94	20231115	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	190	2	2.78	1610643900	229289	160.96	7120	7140	6980	8870	4790	6830	7025.09	1.22	0	92992	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3190	52.39	1.08	12	0.50	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	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
95	20231115	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	200	2	2.93	1392290620	198215	139.15	7120	7140	6980	8870	4790	6830	7024.80	1.22	0	83308	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3194	52.46	1.08	12	0.44	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		552698	N	N	0	N	00	N
96	20231115	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	210	2	3.07	1177829440	167699	117.73	7120	7140	6980	8870	4790	6830	7024.25	1.22	0	78776	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3199	52.54	1.09	12	0.37	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
97	20231115	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	220	2	3.22	226259180	32102	22.54	7120	7140	6980	8870	4790	6830	7052.79	1.22	0	2955	6976	6902	6826	6752	6676	6940	6790	91	2040	200	5050	10	1	45437002	3203	52.61	1.09	12	0.07	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	3.96	N	077360	200	90 억		552698	N	N	0	N	00	N
98	20231114	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	120	2	1.79	954565840	140110	44.42	6770	6900	6750	8720	4700	6710	6812.97	1.16	0	24647	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3103	50.97	1.05	12	0.31	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
99	20231114	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	140	2	2.09	911762710	133848	42.44	6770	6900	6750	8720	4700	6710	6811.93	1.16	0	23602	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3112	51.12	1.06	12	0.29	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
100	20231114	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	190	2	2.83	789730150	116052	36.79	6770	6900	6750	8720	4700	6710	6804.97	1.16	0	19144	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3135	51.49	1.06	12	0.26	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
101	20231114	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	80	2	1.19	570897400	83996	26.63	6770	6880	6750	8720	4700	6710	6796.72	1.16	0	8916	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3085	50.67	1.05	12	0.18	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
102	20231114	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	70	2	1.04	447443650	65781	20.86	6770	6880	6750	8720	4700	6710	6802.02	1.16	0	14999	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3081	50.60	1.05	12	0.14	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
103	20231114	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	110	2	1.64	366421850	53843	17.07	6770	6880	6750	8720	4700	6710	6805.38	1.16	0	13609	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3099	50.90	1.05	12	0.12	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
104	20231114	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	90	2	1.34	214975080	31550	10.00	6770	6880	6750	8720	4700	6710	6813.79	1.16	0	8008	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3090	50.75	1.05	12	0.07	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
105	20231114	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	110	2	1.64	39824230	5869	1.86	6770	6820	6760	8720	4700	6710	6785.52	1.16	0	1258	7256	6982	6846	6572	6436	6915	6505	91	2010	200	4960	10	1	45437002	3099	50.90	1.05	12	0.01	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	3.95	N	077360	200	90 억		525643	N	N	0	N	00	N
106	20231113	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-280	5	-4.01	2159462000	313474	103.95	7120	7120	6710	9080	4900	6990	6888.32	1.30	0	-67649	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3049	50.07	1.04	12	0.69	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
107	20231113	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-260	5	-3.72	2030867050	294370	97.61	7120	7120	6730	9080	4900	6990	6897.84	1.30	0	-66724	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3058	50.22	1.04	12	0.65	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
108	20231113	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-230	5	-3.29	1885271140	272835	90.47	7120	7120	6730	9080	4900	6990	6908.80	1.30	0	-62416	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3072	50.45	1.04	12	0.60	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
109	20231113	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-200	5	-2.86	1661180630	239761	79.51	7120	7120	6760	9080	4900	6990	6927.49	1.30	0	-72531	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3085	50.67	1.05	12	0.53	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
110	20231113	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-200	5	-2.86	1392864460	200336	66.43	7120	7120	6770	9080	4900	6990	6951.92	1.30	0	-57805	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3085	50.67	1.05	12	0.44	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
111	20231113	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-110	5	-1.57	1160333580	166293	55.14	7120	7120	6880	9080	4900	6990	6977.36	1.30	0	-46755	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3126	51.34	1.06	12	0.37	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
112	20231113	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-30	5	-0.43	922679700	131889	43.73	7120	7120	6900	9080	4900	6990	6996.06	1.30	0	-36629	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	10	1	45437002	3162	51.94	1.07	12	0.29	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
113	20231113	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	70	2	1.00	233598680	33191	11.01	7120	7120	6970	9080	4900	6990	7044.22	1.30	0	-12756	7343	7166	6903	6726	6463	7255	6815	91	2090	200	5170	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	3.96	N	077360	200	90 억		591174	N	N	0	N	00	N
114	20231110	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	160	2	2.34	2027712780	294941	187.67	6700	7080	6640	8870	4790	6830	6874.40	1.36	0	-25818	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3176	52.16	1.08	12	0.65	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
115	20231110	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	160	2	2.34	1831444930	266816	169.77	6700	7080	6640	8870	4790	6830	6864.07	1.36	0	-23127	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3176	52.16	1.08	12	0.59	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
116	20231110	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	20	2	0.29	1026367580	151511	96.41	6700	6890	6640	8870	4790	6830	6774.21	1.36	0	-10730	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3112	51.12	1.06	12	0.33	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
117	20231110	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-40	5	-0.59	810873210	119865	76.27	6700	6890	6640	8870	4790	6830	6764.89	1.36	0	-6331	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
118	20231110	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-10	5	-0.15	688211080	101776	64.76	6700	6890	6640	8870	4790	6830	6762.02	1.36	0	700	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3099	50.90	1.05	12	0.22	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
119	20231110	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	10	2	0.15	605333490	89621	57.03	6700	6890	6640	8870	4790	6830	6754.37	1.36	0	4666	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3108	51.04	1.06	12	0.20	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
120	20231110	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-60	5	-0.88	383186770	57135	36.35	6700	6800	6640	8870	4790	6830	6706.69	1.36	0	6309	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3076	50.52	1.04	12	0.13	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
121	20231110	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-80	5	-1.17	118768800	17727	11.28	6700	6760	6640	8870	4790	6830	6699.88	1.36	0	3080	7090	6960	6870	6740	6650	6915	6695	91	2040	200	5050	10	1	45437002	3067	50.37	1.04	12	0.04	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	3.96	N	077360	200	90 억		615826	N	N	0	N	00	N
122	20231109	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-80	5	-1.16	1073766020	156193	60.78	6900	7000	6780	8980	4840	6910	6874.64	1.41	0	-26679	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3103	50.97	1.05	12	0.34	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
123	20231109	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-60	5	-0.87	1016166990	147761	57.50	6900	7000	6780	8980	4840	6910	6877.06	1.41	0	-23937	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3112	51.12	1.06	12	0.33	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
124	20231109	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-130	5	-1.88	877038430	127372	49.56	6900	7000	6780	8980	4840	6910	6885.61	1.41	0	-18028	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3081	50.60	1.05	12	0.28	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
125	20231109	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-60	5	-0.87	763236580	110677	43.07	6900	7000	6820	8980	4840	6910	6896.05	1.41	0	-12129	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3112	51.12	1.06	12	0.24	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
126	20231109	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-50	5	-0.72	641834240	92936	36.16	6900	7000	6820	8980	4840	6910	6906.19	1.41	0	-7822	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3117	51.19	1.06	12	0.20	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
127	20231109	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	582998030	84401	32.84	6900	7000	6820	8980	4840	6910	6907.47	1.41	0	-3030	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3140	51.57	1.07	12	0.19	134.00	6480.00	10640	20230713	-35.06	4475	20230103	54.41	10640	-35.06	20230713	4475	54.41	20230103	10640	-35.06	20230713	4475	54.41	20230103	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
128	20231109	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-60	5	-0.87	435509250	63008	24.52	6900	7000	6820	8980	4840	6910	6911.97	1.41	0	1965	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3112	51.12	1.06	12	0.14	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
129	20231109	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	40	2	0.58	70673180	10188	3.96	6900	6980	6870	8980	4840	6910	6937.42	1.41	0	1715	7310	7110	6970	6770	6630	7040	6700	91	2070	200	5110	10	1	45437002	3158	51.87	1.07	12	0.02	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	3.95	N	077360	200	90 억		642172	N	N	0	N	00	N
130	20231108	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-130	5	-1.85	1786486250	255748	46.03	7100	7170	6830	9150	4930	7040	6985.53	1.40	0	5658	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3140	51.57	1.07	12	0.56	134.00	6480.00	10640	20230713	-35.06	4475	20230103	54.41	10640	-35.06	20230713	4475	54.41	20230103	10640	-35.06	20230713	4475	54.41	20230103	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
131	20231108	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-160	5	-2.27	1730176960	247595	44.56	7100	7170	6830	9150	4930	7040	6987.93	1.40	0	6322	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3126	51.34	1.06	12	0.54	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	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
132	20231108	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-140	5	-1.99	1363799250	194323	34.97	7100	7170	6900	9150	4930	7040	7018.21	1.40	0	-3965	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3135	51.49	1.06	12	0.43	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	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
133	20231108	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-40	5	-0.57	1055229240	149930	26.98	7100	7170	6960	9150	4930	7040	7038.15	1.40	0	-4328	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3181	52.24	1.08	12	0.33	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	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
134	20231108	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-20	5	-0.28	979526500	139129	25.04	7100	7170	6960	9150	4930	7040	7040.42	1.40	0	-4307	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3190	52.39	1.08	12	0.31	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	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
135	20231108	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-30	5	-0.43	898121200	127539	22.95	7100	7170	6960	9150	4930	7040	7041.93	1.40	0	-5322	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	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	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
136	20231108	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	0	3	0.00	586620280	83038	14.94	7100	7170	6990	9150	4930	7040	7064.48	1.40	0	-3521	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3199	52.54	1.09	12	0.18	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	3.96	N	077360	200	90 억		636414	N	N	0	N	00	N
137	20231108	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	30	2	0.43	147564810	20730	3.73	7100	7170	7060	9150	4930	7040	7118.42	1.40	0	-2038	7326	7182	6996	6852	6666	7255	6925	91	2110	200	5200	10	1	45437002	3212	52.76	1.09	12	0.05	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		636414	N	N	0	N	00	N
138	20231107	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	180	2	2.62	3873336750	553928	184.93	6880	7140	6810	8910	4810	6860	6992.49	1.37	0	11234	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3199	52.54	1.09	12	1.22	134.00	6480.00	10640	20230713	-33.83	4475	20230103	57.32	10640	-33.83	20230713	4475	57.32	20230103	10640	-33.83	20230713	4475	57.32	20230103	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
139	20231107	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	170	2	2.48	3773364260	539722	180.19	6880	7140	6810	8910	4810	6860	6991.31	1.37	0	10932	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3194	52.46	1.08	12	1.19	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
140	20231107	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	190	2	2.77	3602801870	515457	172.09	6880	7140	6810	8910	4810	6860	6989.53	1.37	0	8011	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3203	52.61	1.09	12	1.13	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
141	20231107	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	150	2	2.19	2979858500	427053	142.58	6880	7140	6810	8910	4810	6860	6977.73	1.37	0	19693	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3185	52.31	1.08	12	0.94	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
142	20231107	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	0	3	0.00	2482066550	354959	118.51	6880	7140	6840	8910	4810	6860	6992.54	1.37	0	32384	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3117	51.19	1.06	12	0.78	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
143	20231107	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	110	2	1.60	2081434840	296784	99.08	6880	7140	6840	8910	4810	6860	7013.30	1.37	0	28459	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3167	52.01	1.08	12	0.65	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
144	20231107	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	160	2	2.33	1536764880	218696	73.01	6880	7140	6840	8910	4810	6860	7026.95	1.37	0	17419	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3190	52.39	1.08	12	0.48	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
145	20231107	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	30	2	0.44	148984220	21658	7.23	6880	6950	6840	8910	4810	6860	6878.95	1.37	0	-3459	7066	6962	6826	6722	6586	7015	6775	91	2050	200	5070	10	1	45437002	3131	51.42	1.06	12	0.05	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	3.95	N	077360	200	90 억		624585	N	N	0	N	00	N
146	20231106	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	180	2	2.69	2022551720	296443	63.43	6790	6930	6690	8680	4680	6680	6822.73	1.32	0	24446	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	10	1	45437002	3117	51.19	1.06	12	0.65	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
147	20231106	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	220	2	3.29	1805168950	264700	56.64	6790	6930	6690	8680	4680	6680	6819.68	1.32	0	19124	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	10	1	45437002	3135	51.49	1.06	12	0.58	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
148	20231106	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	220	2	3.29	1599530080	234891	50.26	6790	6920	6690	8680	4680	6680	6809.67	1.32	0	19470	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
149	20231106	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	180	2	2.69	1349514950	198645	42.51	6790	6880	6690	8680	4680	6680	6793.60	1.32	0	26601	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	10	1	45437002	3117	51.19	1.06	12	0.44	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
150	20231106	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	170	2	2.54	1297322780	191007	40.87	6790	6880	6690	8680	4680	6680	6792.02	1.32	0	25370	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	10	1	45437002	3112	51.12	1.06	12	0.42	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
151	20231106	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	110	2	1.65	925672970	136501	29.21	6790	6880	6690	8680	4680	6680	6781.44	1.32	0	6339	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	10	1	45437002	3085	50.67	1.05	12	0.30	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
152	20231106	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	120	2	1.80	633663410	93354	19.98	6790	6880	6690	8680	4680	6680	6787.75	1.32	0	935	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
153	20231106	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	80	2	1.20	236491280	34770	7.44	6790	6880	6760	8680	4680	6680	6801.59	1.32	0	-4686	7166	6922	6736	6492	6306	6830	6400	91	2000	200	4940	10	1	45437002	3072	50.45	1.04	12	0.08	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	3.98	N	077360	200	90 억		597824	N	N	0	N	00	N
154	20231103	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	180	2	2.77	3115655580	465225	130.14	6720	6980	6550	8450	4550	6500	6697.14	1.35	0	-15388	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3035	49.85	1.03	12	1.02	134.00	6480.00	10640	20230713	-37.22	4475	20230103	49.27	10640	-37.22	20230713	4475	49.27	20230103	10640	-37.22	20230713	4475	49.27	20230103	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
155	20231103	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	190	2	2.92	3010499380	449478	125.73	6720	6980	6550	8450	4550	6500	6697.77	1.35	0	-20878	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3040	49.93	1.03	12	0.99	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	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
156	20231103	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	210	2	3.23	2844918890	424701	118.80	6720	6980	6550	8450	4550	6500	6698.64	1.35	0	-35575	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3049	50.07	1.04	12	0.93	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	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
157	20231103	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	140	2	2.15	2663142400	397404	111.16	6720	6980	6550	8450	4550	6500	6701.35	1.35	0	-48846	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3017	49.55	1.02	12	0.87	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	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
158	20231103	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	190	2	2.92	2554806240	381173	106.62	6720	6980	6550	8450	4550	6500	6702.48	1.35	0	-51098	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3040	49.93	1.03	12	0.84	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	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
159	20231103	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	200	2	3.08	2434248820	363173	101.59	6720	6980	6550	8450	4550	6500	6702.73	1.35	0	-55670	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3044	50.00	1.03	12	0.80	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	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
160	20231103	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	220	2	3.38	2085102690	311469	87.13	6720	6980	6550	8450	4550	6500	6694.41	1.35	0	-66118	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3053	50.15	1.04	12	0.69	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	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
161	20231103	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	120	2	1.85	1186052980	176098	49.26	6720	6980	6610	8450	4550	6500	6735.19	1.35	0	-57910	6700	6600	6430	6330	6160	6650	6380	91	1950	200	4810	10	1	45437002	3008	49.40	1.02	12	0.39	134.00	6480.00	10640	20230713	-37.78	4475	20230103	47.93	10640	-37.78	20230713	4475	47.93	20230103	10640	-37.78	20230713	4475	47.93	20230103	3.95	N	077360	200	90 억		612607	N	N	0	N	00	N
162	20231102	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	440	2	7.26	2276445160	354850	198.42	6280	6530	6260	7870	4250	6060	6414.99	1.14	0	95528	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2953	48.51	1.00	12	0.78	134.00	6480.00	10640	20230713	-38.91	4475	20230103	45.25	10640	-38.91	20230713	4475	45.25	20230103	10640	-38.91	20230713	4475	45.25	20230103	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
163	20231102	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	420	2	6.93	2214669640	345337	193.10	6280	6530	6260	7870	4250	6060	6413.07	1.14	0	92078	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2944	48.36	1.00	12	0.76	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	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
164	20231102	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	420	2	6.93	1979434950	309123	172.85	6280	6510	6260	7870	4250	6060	6403.39	1.14	0	81575	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2944	48.36	1.00	12	0.68	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	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
165	20231102	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	400	2	6.60	1844747200	288312	161.21	6280	6510	6260	7870	4250	6060	6398.44	1.14	0	73572	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2935	48.21	1.00	12	0.63	134.00	6480.00	10640	20230713	-39.29	4475	20230103	44.36	10640	-39.29	20230713	4475	44.36	20230103	10640	-39.29	20230713	4475	44.36	20230103	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
166	20231102	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	420	2	6.93	1697080500	265509	148.46	6280	6510	6260	7870	4250	6060	6391.80	1.14	0	63846	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2944	48.36	1.00	12	0.58	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	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
167	20231102	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	410	2	6.77	1557845560	243888	136.37	6280	6510	6260	7870	4250	6060	6387.54	1.14	0	58085	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2940	48.28	1.00	12	0.54	134.00	6480.00	10640	20230713	-39.19	4475	20230103	44.58	10640	-39.19	20230713	4475	44.58	20230103	10640	-39.19	20230713	4475	44.58	20230103	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
168	20231102	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	390	2	6.44	1121643750	176387	98.63	6280	6460	6260	7870	4250	6060	6358.99	1.14	0	46788	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2931	48.13	1.00	12	0.39	134.00	6480.00	10640	20230713	-39.38	4475	20230103	44.13	10640	-39.38	20230713	4475	44.13	20230103	10640	-39.38	20230713	4475	44.13	20230103	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
169	20231102	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	280	2	4.62	361081650	57276	32.03	6280	6390	6260	7870	4250	6060	6304.24	1.14	0	12286	6246	6152	6066	5972	5886	6200	6020	91	1810	200	4480	10	1	45437002	2881	47.31	0.98	12	0.13	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	3.99	N	077360	200	90 억		517917	N	N	0	N	00	N
170	20231101	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	80	2	1.34	1078325700	177477	57.04	6040	6160	5980	7770	4190	5980	6076.14	1.08	0	26740	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2753	45.22	0.94	12	0.39	134.00	6480.00	10640	20230713	-43.05	4475	20230103	35.42	10640	-43.05	20230713	4475	35.42	20230103	10640	-43.05	20230713	4475	35.42	20230103	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
171	20231101	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	60	2	1.00	1002444380	164955	53.01	6040	6160	5980	7770	4190	5980	6077.08	1.08	0	23944	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2744	45.07	0.93	12	0.36	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	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
172	20231101	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	80	2	1.34	905445200	148925	47.86	6040	6160	5980	7770	4190	5980	6079.87	1.08	0	26063	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2753	45.22	0.94	12	0.33	134.00	6480.00	10640	20230713	-43.05	4475	20230103	35.42	10640	-43.05	20230713	4475	35.42	20230103	10640	-43.05	20230713	4475	35.42	20230103	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
173	20231101	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	130	2	2.17	769499180	126541	40.67	6040	6160	5980	7770	4190	5980	6081.03	1.08	0	21204	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2776	45.60	0.94	12	0.28	134.00	6480.00	10640	20230713	-42.58	4475	20230103	36.54	10640	-42.58	20230713	4475	36.54	20230103	10640	-42.58	20230713	4475	36.54	20230103	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
174	20231101	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	60	2	1.00	670270080	110252	35.43	6040	6160	5980	7770	4190	5980	6079.44	1.08	0	18515	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2744	45.07	0.93	12	0.24	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	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
175	20231101	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	30	2	0.50	488804790	80079	25.74	6040	6160	6010	7770	4190	5980	6104.03	1.08	0	12607	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2731	44.85	0.93	12	0.18	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	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
176	20231101	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	120	2	2.01	343694950	56166	18.05	6040	6160	6040	7770	4190	5980	6119.27	1.08	0	17592	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2772	45.52	0.94	12	0.12	134.00	6480.00	10640	20230713	-42.67	4475	20230103	36.31	10640	-42.67	20230713	4475	36.31	20230103	10640	-42.67	20230713	4475	36.31	20230103	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N
177	20231101	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	120	2	2.01	87075740	14257	4.58	6040	6150	6040	7770	4190	5980	6107.58	1.08	0	5990	6533	6256	6093	5816	5653	6175	5735	91	1790	200	4420	10	1	45437002	2772	45.52	0.94	12	0.03	134.00	6480.00	10640	20230713	-42.67	4475	20230103	36.31	10640	-42.67	20230713	4475	36.31	20230103	10640	-42.67	20230713	4475	36.31	20230103	3.97	N	077360	200	90 억		490508	N	N	0	N	00	N