KissMeData/077360/price/prices-20231201.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	20231229	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
3	20231229	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
4	20231229	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
5	20231229	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
6	20231229	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
7	20231229	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
8	20231229	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
9	20231229	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1435480640	201196	93.98	7200	7230	7070	9360	5040	7200	7134.44	1.80	-16725	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		818588	N	N	0	N	00	N
10	20231228	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	1424291710	199635	93.25	7200	7230	7070	9360	5040	7200	7134.44	1.84	0	-28204	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.44	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
11	20231228	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	1194399230	167319	78.15	7200	7230	7070	9360	5040	7200	7138.46	1.84	0	-28931	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3249	53.36	1.10	12	0.37	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
12	20231228	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	851419670	119126	55.64	7200	7230	7070	9360	5040	7200	7147.22	1.84	0	-46461	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3249	53.36	1.10	12	0.26	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
13	20231228	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-60	5	-0.83	721021310	100818	47.09	7200	7230	7070	9360	5040	7200	7151.71	1.84	0	-41953	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3244	53.28	1.10	12	0.22	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
14	20231228	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	614648620	85926	40.14	7200	7230	7070	9360	5040	7200	7153.23	1.84	0	-33652	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.19	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
15	20231228	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-20	5	-0.28	539565710	75442	35.24	7200	7230	7070	9360	5040	7200	7152.06	1.84	0	-28937	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3262	53.58	1.11	12	0.17	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
16	20231228	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	398586090	55838	26.08	7200	7210	7070	9360	5040	7200	7138.26	1.84	0	-18095	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3253	53.43	1.10	12	0.12	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
17	20231228	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-30	5	-0.42	152017310	21214	9.91	7200	7210	7080	9360	5040	7200	7165.90	1.84	0	-7593	7360	7280	7150	7070	6940	7320	7110	91	2160	200	5320	10	1	45437002	3258	53.51	1.11	12	0.05	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	3.97	N	077360	200	90 억		835313	N	N	0	N	00	N
18	20231227	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	180	2	2.56	1527048500	213872	90.22	7090	7230	7020	9120	4920	7020	7139.93	1.77	0	32568	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3271	53.73	1.11	12	0.47	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
19	20231227	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	160	2	2.28	1413046370	198030	83.53	7090	7230	7020	9120	4920	7020	7135.52	1.77	0	35136	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3262	53.58	1.11	12	0.44	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
20	20231227	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	170	2	2.42	1216113390	170638	71.98	7090	7220	7020	9120	4920	7020	7126.86	1.77	0	39509	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3267	53.66	1.11	12	0.38	134.00	6480.00	10640	20230713	-32.42	4475	20230103	60.67	10640	-32.42	20230713	4475	60.67	20230103	10640	-32.42	20230713	4475	60.67	20230103	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
21	20231227	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	200	2	2.85	1047403470	147182	62.08	7090	7220	7020	9120	4920	7020	7116.38	1.77	0	39131	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3281	53.88	1.11	12	0.32	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
22	20231227	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	110	2	1.57	798670100	112612	47.50	7090	7160	7020	9120	4920	7020	7092.23	1.77	0	28378	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3240	53.21	1.10	12	0.25	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
23	20231227	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	120	2	1.71	712750020	100567	42.42	7090	7160	7020	9120	4920	7020	7087.32	1.77	0	29295	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3244	53.28	1.10	12	0.22	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
24	20231227	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	30	2	0.43	430736930	60832	25.66	7090	7150	7030	9120	4920	7020	7080.76	1.77	0	11443	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3203	52.61	1.09	12	0.13	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
25	20231227	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	90	2	1.28	49678510	7007	2.96	7090	7120	7050	9120	4920	7020	7089.84	1.77	0	3199	7286	7152	7056	6922	6826	7105	6875	91	2100	200	5190	10	1	45437002	3231	53.06	1.10	12	0.02	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	3.90	N	077360	200	90 억		803043	N	N	0	N	00	N
26	20231226	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-150	5	-2.09	1662844870	236226	72.03	7180	7190	6960	9320	5020	7170	7039.25	1.85	-5420	-37827	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3190	52.39	1.08	12	0.52	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
27	20231226	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-110	5	-1.53	1580566940	224538	68.47	7180	7190	6960	9320	5020	7170	7039.20	1.85	-5420	-36718	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3208	52.69	1.09	12	0.49	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
28	20231226	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-110	5	-1.53	1464619420	208060	63.44	7180	7190	6960	9320	5020	7170	7039.41	1.85	-5420	-36191	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3208	52.69	1.09	12	0.46	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
29	20231226	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-170	5	-2.37	1112688830	157733	48.10	7180	7190	7000	9320	5020	7170	7054.26	1.85	-5420	-47184	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3181	52.24	1.08	12	0.35	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
30	20231226	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-150	5	-2.09	990892030	140394	42.81	7180	7190	7000	9320	5020	7170	7057.94	1.85	-5420	-42810	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
31	20231226	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-130	5	-1.81	927302120	131350	40.05	7180	7190	7000	9320	5020	7170	7059.78	1.85	-5420	-40466	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3199	52.54	1.09	12	0.29	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
32	20231226	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-150	5	-2.09	488446770	69354	21.15	7180	7190	7000	9320	5020	7170	7042.81	1.85	-5420	-7415	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3190	52.39	1.08	12	0.15	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
33	20231226	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-130	5	-1.81	89635140	12621	3.85	7180	7190	7040	9320	5020	7170	7102.06	1.85	-5420	-6057	7423	7296	7193	7066	6963	7285	7055	91	2150	200	5300	10	1	45437002	3199	52.54	1.09	12	0.03	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	3.86	N	077360	200	90 억		840112	N	N	0	N	00	N
34	20231222	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	130	2	1.85	2358937360	326928	95.73	7170	7320	7090	9150	4930	7040	7215.50	1.87	0	-2320	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3258	53.51	1.11	12	0.72	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	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
35	20231222	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	140	2	1.99	2298799400	318534	93.27	7170	7320	7090	9150	4930	7040	7216.81	1.87	0	-459	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3262	53.58	1.11	12	0.70	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	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
36	20231222	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	150	2	2.13	2072817850	287030	84.05	7170	7320	7090	9150	4930	7040	7221.61	1.87	0	20291	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3267	53.66	1.11	12	0.63	134.00	6480.00	10640	20230713	-32.42	4475	20230103	60.67	10640	-32.42	20230713	4475	60.67	20230103	10640	-32.42	20230713	4475	60.67	20230103	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
37	20231222	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	190	2	2.70	1945402510	269350	78.87	7170	7320	7090	9150	4930	7040	7222.58	1.87	0	28919	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3285	53.96	1.12	12	0.59	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	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
38	20231222	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	230	2	3.27	1825343210	252788	74.02	7170	7320	7090	9150	4930	7040	7220.85	1.87	0	30978	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3303	54.25	1.12	12	0.56	134.00	6480.00	10640	20230713	-31.67	4475	20230103	62.46	10640	-31.67	20230713	4475	62.46	20230103	10640	-31.67	20230713	4475	62.46	20230103	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
39	20231222	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	220	2	3.12	1293812380	179855	52.66	7170	7290	7090	9150	4930	7040	7193.64	1.87	0	21722	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3299	54.18	1.12	12	0.40	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
40	20231222	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	100	2	1.42	964179130	134102	39.27	7170	7260	7090	9150	4930	7040	7189.89	1.87	0	18179	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3244	53.28	1.10	12	0.30	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	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
41	20231222	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	120	2	1.70	110339520	15395	4.51	7170	7200	7130	9150	4930	7040	7167.24	1.87	0	1899	7273	7156	7043	6926	6813	7100	6870	91	2110	200	5200	10	1	45437002	3253	53.43	1.10	12	0.03	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	3.80	N	077360	200	90 억		848585	N	N	0	N	00	N
42	20231221	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-120	5	-1.68	2394533890	339960	175.32	7110	7160	6930	9300	5020	7160	7043.58	1.77	-3951	46568	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3199	52.54	1.09	12	0.75	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
43	20231221	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-150	5	-2.09	2298045780	326233	168.24	7110	7160	6930	9300	5020	7160	7044.19	1.77	-3951	39081	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3185	52.31	1.08	12	0.72	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
44	20231221	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-160	5	-2.23	2145552790	304426	157.00	7110	7160	6930	9300	5020	7160	7047.86	1.77	-3951	35895	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3181	52.24	1.08	12	0.67	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
45	20231221	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-180	5	-2.51	2010574690	285119	147.04	7110	7160	6930	9300	5020	7160	7051.70	1.77	-3951	35993	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3172	52.09	1.08	12	0.63	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
46	20231221	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-150	5	-2.09	1860428770	263676	135.98	7110	7160	6930	9300	5020	7160	7055.74	1.77	-3951	35805	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3185	52.31	1.08	12	0.58	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
47	20231221	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-170	5	-2.37	1697572830	240447	124.00	7110	7160	6930	9300	5020	7160	7060.07	1.77	-3951	34802	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3176	52.16	1.08	12	0.53	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
48	20231221	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-100	5	-1.40	1013895150	142725	73.61	7110	7160	7050	9300	5020	7160	7103.84	1.77	-3951	42482	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3208	52.69	1.09	12	0.31	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
49	20231221	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-20	5	-0.28	101943450	14315	7.38	7110	7160	7070	9300	5020	7160	7121.44	1.77	-3951	3651	7380	7270	7210	7100	7040	7240	7070	91	2140	200	5290	10	1	45437002	3244	53.28	1.10	12	0.03	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	3.79	N	077360	200	90 억		801968	N	N	0	N	00	N
50	20231220	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-60	5	-0.83	1395730030	193580	124.72	7280	7320	7150	9380	5060	7220	7210.14	1.81	0	-15111	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
51	20231220	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-50	5	-0.69	1325216190	183733	118.37	7280	7320	7150	9380	5060	7220	7212.73	1.81	0	-16246	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3258	53.51	1.11	12	0.40	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
52	20231220	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-50	5	-0.69	1137932570	157568	101.52	7280	7320	7150	9380	5060	7220	7221.85	1.81	0	-15666	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3258	53.51	1.11	12	0.35	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
53	20231220	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-40	5	-0.55	877664910	121228	78.10	7280	7320	7170	9380	5060	7220	7239.79	1.81	0	-16755	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3262	53.58	1.11	12	0.27	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
54	20231220	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	20	2	0.28	622414180	85782	55.27	7280	7320	7200	9380	5060	7220	7255.77	1.81	0	-957	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3290	54.03	1.12	12	0.19	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
55	20231220	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	20	2	0.28	521936340	71886	46.31	7280	7320	7200	9380	5060	7220	7260.61	1.81	0	899	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3290	54.03	1.12	12	0.16	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
56	20231220	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	20	2	0.28	374440780	51473	33.16	7280	7320	7240	9380	5060	7220	7274.51	1.81	0	4367	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3290	54.03	1.12	12	0.11	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	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
57	20231220	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	70	2	0.97	108489840	14889	9.59	7280	7320	7250	9380	5060	7220	7286.58	1.81	0	8106	7446	7332	7276	7162	7106	7305	7135	91	2160	200	5340	10	1	45437002	3312	54.40	1.12	12	0.03	134.00	6480.00	10640	20230713	-31.48	4475	20230103	62.91	10640	-31.48	20230713	4475	62.91	20230103	10640	-31.48	20230713	4475	62.91	20230103	3.76	N	077360	200	90 억		821030	N	N	0	N	00	N
58	20231219	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-60	5	-0.82	1111163310	152625	98.88	7280	7390	7220	9460	5100	7280	7280.40	1.82	-13604	-8973	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3281	53.88	1.11	12	0.34	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	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
59	20231219	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-40	5	-0.55	1039274600	142674	92.44	7280	7390	7220	9460	5100	7280	7284.26	1.82	-13604	-11713	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3290	54.03	1.12	12	0.31	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	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
60	20231219	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-20	5	-0.27	915589680	125586	81.37	7280	7390	7220	9460	5100	7280	7290.54	1.82	-13604	-9521	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3299	54.18	1.12	12	0.28	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
61	20231219	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-20	5	-0.27	822030270	112691	73.01	7280	7390	7220	9460	5100	7280	7294.55	1.82	-13604	-8394	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3299	54.18	1.12	12	0.25	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
62	20231219	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	20	2	0.27	678228490	92921	60.20	7280	7390	7220	9460	5100	7280	7298.98	1.82	-13604	-7127	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3317	54.48	1.13	12	0.20	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	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
63	20231219	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	10	2	0.14	608892580	83393	54.03	7280	7390	7220	9460	5100	7280	7301.48	1.82	-13604	-7315	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3312	54.40	1.12	12	0.18	134.00	6480.00	10640	20230713	-31.48	4475	20230103	62.91	10640	-31.48	20230713	4475	62.91	20230103	10640	-31.48	20230713	4475	62.91	20230103	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
64	20231219	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-10	5	-0.14	389380770	53114	34.41	7280	7390	7260	9460	5100	7280	7331.04	1.82	-13604	-7361	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3303	54.25	1.12	12	0.12	134.00	6480.00	10640	20230713	-31.67	4475	20230103	62.46	10640	-31.67	20230713	4475	62.46	20230103	10640	-31.67	20230713	4475	62.46	20230103	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
65	20231219	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-20	5	-0.27	14417980	1981	1.28	7280	7300	7260	9460	5100	7280	7278.13	1.82	-13604	-768	7493	7386	7283	7176	7073	7440	7230	91	2180	200	5380	10	1	45437002	3299	54.18	1.12	12	0.00	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	3.69	N	077360	200	90 억		827960	N	N	0	N	00	N
66	20231218	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	50	2	0.69	1121829770	153464	48.80	7250	7390	7180	9390	5070	7230	7310.07	1.86	-1115	-5876	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3308	54.33	1.12	12	0.34	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
67	20231218	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	40	2	0.55	1029158450	140729	44.75	7250	7390	7180	9390	5070	7230	7313.05	1.86	-1115	-6441	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3303	54.25	1.12	12	0.31	134.00	6480.00	10640	20230713	-31.67	4475	20230103	62.46	10640	-31.67	20230713	4475	62.46	20230103	10640	-31.67	20230713	4475	62.46	20230103	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
68	20231218	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	80	2	1.11	894106440	122195	38.86	7250	7390	7180	9390	5070	7230	7317.05	1.86	-1115	-2102	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3321	54.55	1.13	12	0.27	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
69	20231218	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	80	2	1.11	711678760	97260	30.93	7250	7390	7180	9390	5070	7230	7317.28	1.86	-1115	1944	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3321	54.55	1.13	12	0.21	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
70	20231218	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	80	2	1.11	601648650	82198	26.14	7250	7390	7180	9390	5070	7230	7319.50	1.86	-1115	9519	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3321	54.55	1.13	12	0.18	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
71	20231218	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	80	2	1.11	528472160	72200	22.96	7250	7390	7180	9390	5070	7230	7319.56	1.86	-1115	13992	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3321	54.55	1.13	12	0.16	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
72	20231218	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	90	2	1.24	356909730	48783	15.51	7250	7390	7180	9390	5070	7230	7316.27	1.86	-1115	10417	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3326	54.63	1.13	12	0.11	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
73	20231218	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	80	2	1.11	95195030	13064	4.15	7250	7340	7180	9390	5070	7230	7286.82	1.86	-1115	6870	7663	7446	7333	7116	7003	7390	7060	91	2160	200	5350	10	1	45437002	3321	54.55	1.13	12	0.03	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	3.68	N	077360	200	90 억		843019	N	N	0	N	00	N
74	20231215	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-160	5	-2.17	2277012390	310858	85.71	7400	7550	7220	9600	5180	7390	7324.99	1.76	0	38754	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3285	53.96	1.12	12	0.68	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	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
75	20231215	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-140	5	-1.89	2104771440	287063	79.15	7400	7550	7220	9600	5180	7390	7332.09	1.76	0	32964	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3294	54.10	1.12	12	0.63	134.00	6480.00	10640	20230713	-31.86	4475	20230103	62.01	10640	-31.86	20230713	4475	62.01	20230103	10640	-31.86	20230713	4475	62.01	20230103	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
76	20231215	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-130	5	-1.76	1555436110	211286	58.26	7400	7550	7240	9600	5180	7390	7361.76	1.76	0	11080	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3299	54.18	1.12	12	0.47	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
77	20231215	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-130	5	-1.76	1351625030	183205	50.51	7400	7550	7260	9600	5180	7390	7377.66	1.76	0	7831	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3299	54.18	1.12	12	0.40	134.00	6480.00	10640	20230713	-31.77	4475	20230103	62.23	10640	-31.77	20230713	4475	62.23	20230103	10640	-31.77	20230713	4475	62.23	20230103	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
78	20231215	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-70	5	-0.95	1111803920	150265	41.43	7400	7550	7300	9600	5180	7390	7398.95	1.76	0	-819	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3326	54.63	1.13	12	0.33	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	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
79	20231215	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	0	3	0.00	866469420	116880	32.23	7400	7550	7340	9600	5180	7390	7413.33	1.76	0	-3319	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3358	55.15	1.14	12	0.26	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	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
80	20231215	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	10	2	0.14	483415680	64867	17.89	7400	7550	7400	9600	5180	7390	7452.41	1.76	0	-14588	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3362	55.22	1.14	12	0.14	134.00	6480.00	10640	20230713	-30.45	4475	20230103	65.36	10640	-30.45	20230713	4475	65.36	20230103	10640	-30.45	20230713	4475	65.36	20230103	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
81	20231215	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	80	2	1.08	140088340	18706	5.16	7400	7550	7400	9600	5180	7390	7488.96	1.76	0	277	7823	7606	7493	7276	7163	7550	7220	91	2210	200	5460	10	1	45437002	3394	55.75	1.15	12	0.04	134.00	6480.00	10640	20230713	-29.79	4475	20230103	66.93	10640	-29.79	20230713	4475	66.93	20230103	10640	-29.79	20230713	4475	66.93	20230103	3.74	N	077360	200	90 억		800583	N	N	0	N	00	N
82	20231214	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-160	5	-2.12	2710578790	360657	51.52	7710	7710	7380	9810	5290	7550	7516.18	1.79	0	-12433	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3358	55.15	1.14	12	0.79	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	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
83	20231214	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-170	5	-2.25	2586688630	343908	49.13	7710	7710	7380	9810	5290	7550	7521.46	1.79	0	-16119	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3353	55.07	1.14	12	0.76	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	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
84	20231214	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-70	5	-0.93	2310143840	306614	43.80	7710	7710	7390	9810	5290	7550	7534.37	1.79	0	-13589	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3399	55.82	1.15	12	0.67	134.00	6480.00	10640	20230713	-29.70	4475	20230103	67.15	10640	-29.70	20230713	4475	67.15	20230103	10640	-29.70	20230713	4475	67.15	20230103	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
85	20231214	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-110	5	-1.46	2156878900	286076	40.87	7710	7710	7390	9810	5290	7550	7539.53	1.79	0	-17996	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3381	55.52	1.15	12	0.63	134.00	6480.00	10640	20230713	-30.08	4475	20230103	66.26	10640	-30.08	20230713	4475	66.26	20230103	10640	-30.08	20230713	4475	66.26	20230103	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
86	20231214	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-160	5	-2.12	2055673330	272426	38.92	7710	7710	7390	9810	5290	7550	7545.80	1.79	0	-20969	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3358	55.15	1.14	12	0.60	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	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
87	20231214	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-70	5	-0.93	1599515270	211120	30.16	7710	7710	7480	9810	5290	7550	7576.33	1.79	0	-25805	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3399	55.82	1.15	12	0.46	134.00	6480.00	10640	20230713	-29.70	4475	20230103	67.15	10640	-29.70	20230713	4475	67.15	20230103	10640	-29.70	20230713	4475	67.15	20230103	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
88	20231214	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	0	3	0.00	1308424880	172431	24.63	7710	7710	7480	9810	5290	7550	7588.11	1.79	0	-33048	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3430	56.34	1.17	12	0.38	134.00	6480.00	10640	20230713	-29.04	4475	20230103	68.72	10640	-29.04	20230713	4475	68.72	20230103	10640	-29.04	20230713	4475	68.72	20230103	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
89	20231214	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	40	2	0.53	369122580	48323	6.90	7710	7710	7560	9810	5290	7550	7638.65	1.79	0	-29954	7970	7760	7530	7320	7090	7865	7425	91	2260	200	5580	10	1	45437002	3449	56.64	1.17	12	0.11	134.00	6480.00	10640	20230713	-28.67	4475	20230103	69.61	10640	-28.67	20230713	4475	69.61	20230103	10640	-28.67	20230713	4475	69.61	20230103	3.96	N	077360	200	90 억		811994	N	N	0	N	00	N
90	20231213	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	90	2	1.21	5228391120	694347	64.83	7420	7740	7300	9690	5230	7460	7529.87	1.78	0	-6570	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3430	56.34	1.17	12	1.53	134.00	6480.00	10640	20230713	-29.04	4475	20230103	68.72	10640	-29.04	20230713	4475	68.72	20230103	10640	-29.04	20230713	4475	68.72	20230103	4.00	N	077360	200	90 억		806848	N	N	0	N	00	N
91	20231213	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	90	2	1.21	5031183190	668155	62.38	7420	7740	7300	9690	5230	7460	7529.97	1.78	0	-10480	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3430	56.34	1.17	12	1.47	134.00	6480.00	10640	20230713	-29.04	4475	20230103	68.72	10640	-29.04	20230713	4475	68.72	20230103	10640	-29.04	20230713	4475	68.72	20230103	4.00	N	077360	200	90 억		806848	N	N	0	N	00	N
92	20231213	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	210	2	2.82	4279042700	569168	53.14	7420	7740	7300	9690	5230	7460	7518.07	1.78	0	-8875	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3485	57.24	1.18	12	1.25	134.00	6480.00	10640	20230713	-27.91	4475	20230103	71.40	10640	-27.91	20230713	4475	71.40	20230103	10640	-27.91	20230713	4475	71.40	20230103	4.00	N	077360	200	90 억		806848	N	N	0	N	00	N
93	20231213	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-30	5	-0.40	1824030810	246577	23.02	7420	7500	7300	9690	5230	7460	7397.41	1.78	0	-2547	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3376	55.45	1.15	12	0.54	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		806848	N	N	0	N	00	N
94	20231213	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-10	5	-0.13	1672161010	226180	21.12	7420	7500	7300	9690	5230	7460	7393.05	1.78	0	794	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3385	55.60	1.15	12	0.50	134.00	6480.00	10640	20230713	-29.98	4475	20230103	66.48	10640	-29.98	20230713	4475	66.48	20230103	10640	-29.98	20230713	4475	66.48	20230103	4.00	N	077360	200	90 억		806848	N	N	0	N	00	N
95	20231213	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-70	5	-0.94	1218795860	165229	15.43	7420	7450	7300	9690	5230	7460	7376.40	1.78	0	8097	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3358	55.15	1.14	12	0.36	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		806848	N	N	0	N	00	N
96	20231213	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-80	5	-1.07	862133370	116664	10.89	7420	7450	7350	9690	5230	7460	7389.88	1.78	0	10443	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3353	55.07	1.14	12	0.26	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		806848	N	N	0	N	00	N
97	20231213	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-50	5	-0.67	203084610	27459	2.56	7420	7450	7350	9690	5230	7460	7395.89	1.78	0	4041	7880	7670	7280	7070	6680	7775	7175	91	2230	200	5520	10	1	45437002	3367	55.30	1.14	12	0.06	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		806848	N	N	0	N	00	N
98	20231212	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	610	2	8.91	7663158070	1052939	610.42	6930	7490	6890	8900	4800	6850	7277.70	1.52	0	132547	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3390	55.67	1.15	12	2.32	134.00	6480.00	10640	20230713	-29.89	4475	20230103	66.70	10640	-29.89	20230713	4475	66.70	20230103	10640	-29.89	20230713	4475	66.70	20230103	4.04	N	077360	200	90 억		688847	N	N	0	N	00	N
99	20231212	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	560	2	8.18	7130533260	981373	568.93	6930	7490	6890	8900	4800	6850	7265.87	1.52	0	129774	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3367	55.30	1.14	12	2.16	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	4.04	N	077360	200	90 억		688847	N	N	0	N	00	N
100	20231212	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	450	2	6.57	4544291740	632885	366.90	6930	7370	6890	8900	4800	6850	7180.28	1.52	0	76999	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3317	54.48	1.13	12	1.39	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	4.04	N	077360	200	90 억		688847	N	N	0	N	00	N
101	20231212	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	340	2	4.96	2870594800	403733	234.05	6930	7270	6890	8900	4800	6850	7110.13	1.52	0	42805	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3267	53.66	1.11	12	0.89	134.00	6480.00	10640	20230713	-32.42	4475	20230103	60.67	10640	-32.42	20230713	4475	60.67	20230103	10640	-32.42	20230713	4475	60.67	20230103	4.04	N	077360	200	90 억		688847	N	N	0	N	00	N
102	20231212	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	370	2	5.40	2439943540	343985	199.42	6930	7270	6890	8900	4800	6850	7093.17	1.52	0	29400	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3281	53.88	1.11	12	0.76	134.00	6480.00	10640	20230713	-32.14	4475	20230103	61.34	10640	-32.14	20230713	4475	61.34	20230103	10640	-32.14	20230713	4475	61.34	20230103	4.04	N	077360	200	90 억		688847	N	N	0	N	00	N
103	20231212	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	160	2	2.34	1179356500	167948	97.36	6930	7100	6890	8900	4800	6850	7022.15	1.52	0	13945	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3185	52.31	1.08	12	0.37	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		688847	N	N	0	N	00	N
104	20231212	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	140	2	2.04	1011772830	144029	83.50	6930	7100	6890	8900	4800	6850	7024.79	1.52	0	12924	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3176	52.16	1.08	12	0.32	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	4.04	N	077360	200	90 억		688847	N	N	0	N	00	N
105	20231212	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	220	2	3.21	307513990	43888	25.44	6930	7070	6890	8900	4800	6850	7006.79	1.52	0	10128	6963	6906	6823	6766	6683	6920	6780	91	2050	200	5060	10	1	45437002	3212	52.76	1.09	12	0.10	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		688847	N	N	0	N	00	N
106	20231211	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	1158796900	169906	73.92	6850	6880	6740	8890	4790	6840	6820.17	1.33	-72162	12964	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3112	51.12	1.06	12	0.37	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
107	20231211	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	1091779850	160124	69.66	6850	6880	6740	8890	4790	6840	6818.34	1.33	-72162	12496	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3112	51.12	1.06	12	0.35	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
108	20231211	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	20	2	0.29	899037290	131985	57.42	6850	6880	6740	8890	4790	6840	6811.66	1.33	-72162	4016	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3117	51.19	1.06	12	0.29	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
109	20231211	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-20	5	-0.29	777453170	114254	49.71	6850	6880	6740	8890	4790	6840	6804.60	1.33	-72162	6107	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3099	50.90	1.05	12	0.25	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
110	20231211	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-30	5	-0.44	733698120	107828	46.91	6850	6880	6740	8890	4790	6840	6804.34	1.33	-72162	5638	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3094	50.82	1.05	12	0.24	134.00	6480.00	10640	20230713	-36.00	4475	20230103	52.18	10640	-36.00	20230713	4475	52.18	20230103	10640	-36.00	20230713	4475	52.18	20230103	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
111	20231211	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	10	2	0.15	684308920	100607	43.77	6850	6880	6740	8890	4790	6840	6801.80	1.33	-72162	7163	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3112	51.12	1.06	12	0.22	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
112	20231211	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-40	5	-0.58	454493640	66912	29.11	6850	6880	6740	8890	4790	6840	6792.41	1.33	-72162	-5510	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3090	50.75	1.05	12	0.15	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
113	20231211	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-40	5	-0.58	60868860	8920	3.88	6850	6880	6800	8890	4790	6840	6823.86	1.33	-72162	-390	6953	6896	6803	6746	6653	6925	6775	91	2050	200	5060	10	1	45437002	3090	50.75	1.05	12	0.02	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	4.03	N	077360	200	90 억		603833	N	N	0	N	00	N
114	20231208	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	200	2	3.01	1553125890	228916	140.36	6730	6860	6710	8630	4650	6640	6784.60	1.33	0	73466	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3108	51.04	1.06	12	0.50	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	4.06	N	077360	200	90 억		603833	N	N	0	N	00	N
115	20231208	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	190	2	2.86	1495562530	220497	135.20	6730	6860	6710	8630	4650	6640	6782.69	1.33	0	72737	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3103	50.97	1.05	12	0.49	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	4.06	N	077360	200	90 억		603833	N	N	0	N	00	N
116	20231208	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	180	2	2.71	1369147090	201957	123.83	6730	6860	6710	8630	4650	6640	6779.40	1.33	0	71303	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3099	50.90	1.05	12	0.44	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	4.06	N	077360	200	90 억		603833	N	N	0	N	00	N
117	20231208	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	100	2	1.51	1251627040	184641	113.21	6730	6860	6710	8630	4650	6640	6778.71	1.33	0	66409	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3062	50.30	1.04	12	0.41	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	4.06	N	077360	200	90 억		603833	N	N	0	N	00	N
118	20231208	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	160	2	2.41	959463810	141248	86.61	6730	6860	6730	8630	4650	6640	6792.76	1.33	0	48914	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3090	50.75	1.05	12	0.31	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		603833	N	N	0	N	00	N
119	20231208	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	100	2	1.51	886600140	130502	80.02	6730	6860	6730	8630	4650	6640	6793.77	1.33	0	52519	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3062	50.30	1.04	12	0.29	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	4.06	N	077360	200	90 억		603833	N	N	0	N	00	N
120	20231208	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	190	2	2.86	680439060	100237	61.46	6730	6830	6730	8630	4650	6640	6788.30	1.33	0	52136	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3103	50.97	1.05	12	0.22	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	4.06	N	077360	200	90 억		603833	N	N	0	N	00	N
121	20231208	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	110	2	1.66	177612780	26195	16.06	6730	6820	6730	8630	4650	6640	6780.41	1.33	0	13997	6813	6726	6683	6596	6553	6705	6575	91	1990	200	4910	10	1	45437002	3067	50.37	1.04	12	0.06	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		603833	N	N	0	N	00	N
122	20231207	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-160	5	-2.35	1047034090	156951	89.38	6760	6770	6640	8840	4760	6800	6671.10	1.36	0	-15642	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3017	49.55	1.02	12	0.35	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	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
123	20231207	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-120	5	-1.76	958190500	143592	81.77	6760	6770	6640	8840	4760	6800	6673.01	1.36	0	-15092	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3035	49.85	1.03	12	0.32	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	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
124	20231207	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-110	5	-1.62	891330620	133567	76.06	6760	6770	6640	8840	4760	6800	6673.28	1.36	0	-9881	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3040	49.93	1.03	12	0.29	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	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
125	20231207	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-130	5	-1.91	737685940	110553	62.96	6760	6770	6640	8840	4760	6800	6672.69	1.36	0	-7827	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3031	49.78	1.03	12	0.24	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	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
126	20231207	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-140	5	-2.06	647982850	97070	55.28	6760	6770	6640	8840	4760	6800	6675.42	1.36	0	-9318	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3026	49.70	1.03	12	0.21	134.00	6480.00	10640	20230713	-37.41	4475	20230103	48.83	10640	-37.41	20230713	4475	48.83	20230103	10640	-37.41	20230713	4475	48.83	20230103	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
127	20231207	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-140	5	-2.06	554031410	82955	47.24	6760	6770	6640	8840	4760	6800	6678.70	1.36	0	-10434	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3026	49.70	1.03	12	0.18	134.00	6480.00	10640	20230713	-37.41	4475	20230103	48.83	10640	-37.41	20230713	4475	48.83	20230103	10640	-37.41	20230713	4475	48.83	20230103	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
128	20231207	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-100	5	-1.47	308657550	46168	26.29	6760	6770	6650	8840	4760	6800	6685.53	1.36	0	-5002	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3044	50.00	1.03	12	0.10	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	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
129	20231207	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-100	5	-1.47	33255810	4961	2.83	6760	6770	6690	8840	4760	6800	6703.45	1.36	0	-1411	6933	6866	6763	6696	6593	6900	6730	91	2040	200	5030	10	1	45437002	3044	50.00	1.03	12	0.01	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	4.12	N	077360	200	90 억		619481	N	N	0	N	00	N
130	20231206	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	90	2	1.34	1184317640	175454	53.83	6750	6830	6660	8720	4700	6710	6749.94	1.30	0	28401	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3090	50.75	1.05	12	0.39	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
131	20231206	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	70	2	1.04	1123796560	166530	51.09	6750	6830	6660	8720	4700	6710	6748.31	1.30	0	24695	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3081	50.60	1.05	12	0.37	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
132	20231206	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	70	2	1.04	1005099390	148994	45.71	6750	6830	6660	8720	4700	6710	6745.91	1.30	0	19117	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3081	50.60	1.05	12	0.33	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
133	20231206	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	70	2	1.04	887369420	131624	40.38	6750	6830	6660	8720	4700	6710	6741.70	1.30	0	15951	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3081	50.60	1.05	12	0.29	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
134	20231206	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	100	2	1.49	653778620	97116	29.80	6750	6830	6660	8720	4700	6710	6731.94	1.30	0	-2241	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3094	50.82	1.05	12	0.21	134.00	6480.00	10640	20230713	-36.00	4475	20230103	52.18	10640	-36.00	20230713	4475	52.18	20230103	10640	-36.00	20230713	4475	52.18	20230103	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
135	20231206	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	40	2	0.60	503531240	75009	23.01	6750	6780	6660	8720	4700	6710	6712.94	1.30	0	-4317	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3067	50.37	1.04	12	0.17	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
136	20231206	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	70	2	1.04	298005770	44392	13.62	6750	6780	6660	8720	4700	6710	6713.05	1.30	0	-15394	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3081	50.60	1.05	12	0.10	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
137	20231206	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	40	2	0.60	36729760	5451	1.67	6750	6760	6710	8720	4700	6710	6738.17	1.30	0	-1159	7090	6900	6800	6610	6510	6850	6560	91	2010	200	4960	10	1	45437002	3067	50.37	1.04	12	0.01	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	4.13	N	077360	200	90 억		590290	N	N	0	N	00	N
138	20231205	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-320	5	-4.55	2194440230	320820	150.45	6990	6990	6700	9130	4930	7030	6840.42	1.45	0	-69039	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3049	50.07	1.04	12	0.71	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	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
139	20231205	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-300	5	-4.27	2034458710	296996	139.27	6990	6990	6700	9130	4930	7030	6850.10	1.45	0	-68567	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	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	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
140	20231205	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-240	5	-3.41	1575745600	228852	107.32	6990	6990	6790	9130	4930	7030	6885.41	1.45	0	-67399	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3085	50.67	1.05	12	0.50	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	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
141	20231205	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-140	5	-1.99	1085245470	157036	73.64	6990	6990	6860	9130	4930	7030	6910.78	1.45	0	-48876	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3131	51.42	1.06	12	0.35	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	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
142	20231205	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-80	5	-1.14	971013750	140480	65.88	6990	6990	6860	9130	4930	7030	6912.08	1.45	0	-46439	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3158	51.87	1.07	12	0.31	134.00	6480.00	10640	20230713	-34.68	4475	20230103	55.31	10640	-34.68	20230713	4475	55.31	20230103	10640	-34.68	20230713	4475	55.31	20230103	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
143	20231205	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-140	5	-1.99	779246950	112691	52.85	6990	6990	6860	9130	4930	7030	6914.86	1.45	0	-42122	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3131	51.42	1.06	12	0.25	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	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
144	20231205	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-100	5	-1.42	429529310	61938	29.05	6990	6990	6900	9130	4930	7030	6934.77	1.45	0	-19987	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3149	51.72	1.07	12	0.14	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	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
145	20231205	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-90	5	-1.28	68588180	9881	4.63	6990	6990	6920	9130	4930	7030	6941.06	1.45	0	-402	7216	7122	7036	6942	6856	7170	6990	91	2100	200	5200	10	1	45437002	3153	51.79	1.07	12	0.02	134.00	6480.00	10640	20230713	-34.77	4475	20230103	55.08	10640	-34.77	20230713	4475	55.08	20230103	10640	-34.77	20230713	4475	55.08	20230103	4.11	N	077360	200	90 억		659633	N	N	0	N	00	N
146	20231204	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	50	2	0.72	1491199770	211827	93.55	7000	7130	6950	9070	4890	6980	7039.73	1.44	0	4433	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	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	4.09	N	077360	200	90 억		655198	N	N	0	N	00	N
147	20231204	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	40	2	0.57	1429449100	203037	89.66	7000	7130	6950	9070	4890	6980	7040.37	1.44	0	7541	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3190	52.39	1.08	12	0.45	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	4.09	N	077360	200	90 억		655198	N	N	0	N	00	N
148	20231204	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	40	2	0.57	1332424150	189213	83.56	7000	7130	6950	9070	4890	6980	7041.96	1.44	0	10080	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3190	52.39	1.08	12	0.42	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	4.09	N	077360	200	90 억		655198	N	N	0	N	00	N
149	20231204	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	100	2	1.43	1200241450	170439	75.27	7000	7130	6950	9070	4890	6980	7042.09	1.44	0	12112	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3217	52.84	1.09	12	0.38	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		655198	N	N	0	N	00	N
150	20231204	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	110	2	1.58	946819430	134734	59.50	7000	7120	6950	9070	4890	6980	7027.36	1.44	0	-2861	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3221	52.91	1.09	12	0.30	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	4.09	N	077360	200	90 억		655198	N	N	0	N	00	N
151	20231204	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	20	2	0.29	703506780	100292	44.29	7000	7120	6950	9070	4890	6980	7014.62	1.44	0	-11736	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3181	52.24	1.08	12	0.22	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	4.09	N	077360	200	90 억		655198	N	N	0	N	00	N
152	20231204	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	10	2	0.14	506690160	72140	31.86	7000	7120	6950	9070	4890	6980	7023.76	1.44	0	-13642	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3176	52.16	1.08	12	0.16	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		655198	N	N	0	N	00	N
153	20231204	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-10	5	-0.14	122912710	17574	7.76	7000	7020	6960	9070	4890	6980	6994.09	1.44	0	-9079	7160	7070	6960	6870	6760	7015	6815	91	2090	200	5160	10	1	45437002	3167	52.01	1.08	12	0.04	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	4.09	N	077360	200	90 억		655198	N	N	0	N	00	N
154	20231201	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-70	5	-0.99	1569805560	225783	132.26	7050	7050	6850	9160	4940	7050	6952.69	1.52	0	-36433	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3172	52.09	1.08	12	0.50	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
155	20231201	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	0	3	0.00	1440355230	207282	121.43	7050	7050	6850	9160	4940	7050	6948.77	1.52	0	-33323	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3203	52.61	1.09	12	0.46	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
156	20231201	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-140	5	-1.99	951662200	137446	80.52	7050	7050	6850	9160	4940	7050	6923.90	1.52	0	-23446	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3140	51.57	1.07	12	0.30	134.00	6480.00	10640	20230713	-35.06	4475	20230103	54.41	10640	-35.06	20230713	4475	54.41	20230103	10640	-35.06	20230713	4475	54.41	20230103	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
157	20231201	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-160	5	-2.27	834610200	120484	70.58	7050	7050	6850	9160	4940	7050	6927.15	1.52	0	-23877	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3131	51.42	1.06	12	0.27	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
158	20231201	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-160	5	-2.27	778065630	112271	65.77	7050	7050	6850	9160	4940	7050	6930.25	1.52	0	-22768	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3131	51.42	1.06	12	0.25	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
159	20231201	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-180	5	-2.55	658334600	94845	55.56	7050	7050	6860	9160	4940	7050	6941.16	1.52	0	-21007	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3122	51.27	1.06	12	0.21	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
160	20231201	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-60	5	-0.85	281398150	40383	23.66	7050	7050	6910	9160	4940	7050	6968.23	1.52	0	-11680	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3176	52.16	1.08	12	0.09	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N
161	20231201	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-80	5	-1.13	44211160	6322	3.70	7050	7050	6960	9160	4940	7050	6993.22	1.52	0	-2545	7210	7130	7050	6970	6890	7170	7010	91	2110	200	5210	10	1	45437002	3167	52.01	1.08	12	0.01	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	4.22	N	077360	200	90 억		691641	N	N	0	N	00	N