KissMeData/065710/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	39767090	2200	218.69	17950	18140	17950	23500	12670	18100	18075.95	1.75	0	-15	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	932	8.28	1.01	12	0.04	2187.00	17906.00	20400	20221206	-11.27	16250	20221013	11.38	19410	-6.75	20230718	16800	7.74	20230105	20400	-11.27	20221206	16250	11.38	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
3	20230731	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	39604190	2191	217.79	17950	18140	17950	23500	12670	18100	18075.85	1.75	0	-18	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	932	8.28	1.01	12	0.04	2187.00	17906.00	20400	20221206	-11.27	16250	20221013	11.38	19410	-6.75	20230718	16800	7.74	20230105	20400	-11.27	20221206	16250	11.38	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
4	20230731	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18110	10	2	0.06	29229100	1617	160.74	17950	18140	17950	23500	12670	18100	18076.13	1.75	0	-156	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	933	8.28	1.01	12	0.03	2187.00	17906.00	20400	20221206	-11.23	16250	20221013	11.45	19410	-6.70	20230718	16800	7.80	20230105	20400	-11.23	20221206	16250	11.45	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
5	20230731	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18110	10	2	0.06	24170380	1337	132.90	17950	18140	17950	23500	12670	18100	18078.07	1.75	0	-156	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	933	8.28	1.01	12	0.03	2187.00	17906.00	20400	20221206	-11.23	16250	20221013	11.45	19410	-6.70	20230718	16800	7.80	20230105	20400	-11.23	20221206	16250	11.45	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
6	20230731	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18090	-10	5	-0.06	19086230	1056	104.97	17950	18140	17950	23500	12670	18100	18074.08	1.75	0	-156	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	932	8.27	1.01	12	0.02	2187.00	17906.00	20400	20221206	-11.32	16250	20221013	11.32	19410	-6.80	20230718	16800	7.68	20230105	20400	-11.32	20221206	16250	11.32	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
7	20230731	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18090	-10	5	-0.06	17675280	978	97.22	17950	18140	17950	23500	12670	18100	18072.88	1.75	0	-156	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	932	8.27	1.01	12	0.02	2187.00	17906.00	20400	20221206	-11.32	16250	20221013	11.32	19410	-6.80	20230718	16800	7.68	20230105	20400	-11.32	20221206	16250	11.32	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
8	20230731	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18090	-10	5	-0.06	15848720	877	87.18	17950	18140	17950	23500	12670	18100	18071.52	1.75	0	-156	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	932	8.27	1.01	12	0.02	2187.00	17906.00	20400	20221206	-11.32	16250	20221013	11.32	19410	-6.80	20230718	16800	7.68	20230105	20400	-11.32	20221206	16250	11.32	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
9	20230731	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17950	-150	5	-0.83	3374600	188	18.69	17950	17950	17950	23500	12670	18100	17950.00	1.75	0	-5	18233	18166	18033	17966	17833	18200	18000	26	5415	500	12670	10	1	5150000	924	8.21	1.00	12	0.00	2187.00	17906.00	20400	20221206	-12.01	16250	20221013	10.46	19410	-7.52	20230718	16800	6.85	20230105	20400	-12.01	20221206	16250	10.46	20221013	0.21	N	065710	500	25 억		90370	N	N	0	N	00	N
10	20230728	160609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	30	2	0.17	18127540	1006	22.90	17950	18100	17900	23450	12650	18070	18019.42	1.76	0	-52	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	932	8.28	1.01	12	0.02	2187.00	17906.00	20400	20221206	-11.27	16250	20221013	11.38	19410	-6.75	20230718	16800	7.74	20230105	20400	-11.27	20221206	16250	11.38	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
11	20230728	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18080	10	2	0.06	15034430	835	19.01	17950	18090	17900	23450	12650	18070	18005.31	1.76	0	-73	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	931	8.27	1.01	12	0.02	2187.00	17906.00	20400	20221206	-11.37	16250	20221013	11.26	19410	-6.85	20230718	16800	7.62	20230105	20400	-11.37	20221206	16250	11.26	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
12	20230728	140606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-10	5	-0.06	13138180	730	16.62	17950	18090	17900	23450	12650	18070	17997.51	1.76	0	-70	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	930	8.26	1.01	12	0.01	2187.00	17906.00	20400	20221206	-11.47	16250	20221013	11.14	19410	-6.96	20230718	16800	7.50	20230105	20400	-11.47	20221206	16250	11.14	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
13	20230728	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-10	5	-0.06	11012010	612	13.93	17950	18090	17900	23450	12650	18070	17993.48	1.76	0	-70	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	930	8.26	1.01	12	0.01	2187.00	17906.00	20400	20221206	-11.47	16250	20221013	11.14	19410	-6.96	20230718	16800	7.50	20230105	20400	-11.47	20221206	16250	11.14	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
14	20230728	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-10	5	-0.06	10056060	559	12.72	17950	18090	17900	23450	12650	18070	17989.37	1.76	0	-70	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	930	8.26	1.01	12	0.01	2187.00	17906.00	20400	20221206	-11.47	16250	20221013	11.14	19410	-6.96	20230718	16800	7.50	20230105	20400	-11.47	20221206	16250	11.14	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
15	20230728	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-10	5	-0.06	5230040	291	6.62	17950	18090	17900	23450	12650	18070	17972.65	1.76	0	-70	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	930	8.26	1.01	12	0.01	2187.00	17906.00	20400	20221206	-11.47	16250	20221013	11.14	19410	-6.96	20230718	16800	7.50	20230105	20400	-11.47	20221206	16250	11.14	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
16	20230728	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18030	-40	5	-0.22	3376500	188	4.28	17950	18090	17900	23450	12650	18070	17960.11	1.76	0	-31	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	929	8.24	1.01	12	0.00	2187.00	17906.00	20400	20221206	-11.62	16250	20221013	10.95	19410	-7.11	20230718	16800	7.32	20230105	20400	-11.62	20221206	16250	10.95	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
17	20230728	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18090	20	2	0.11	828780	46	1.05	17950	18090	17950	23450	12650	18070	18016.96	1.76	0	-22	18230	18150	17990	17910	17750	18190	17950	26	5400	500	12640	10	1	5150000	932	8.27	1.01	12	0.00	2187.00	17906.00	20400	20221206	-11.32	16250	20221013	11.32	19410	-6.80	20230718	16800	7.68	20230105	20400	-11.32	20221206	16250	11.32	20221013	0.18	N	065710	500	25 억		90422	N	N	0	N	00	N
18	20230727	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18070	130	2	0.72	78980190	4393	23.25	18070	18070	17830	23300	12560	17940	17978.65	1.77	688	-586	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	931	8.26	1.01	12	0.09	2187.00	17906.00	20400	20221206	-11.42	16250	20221013	11.20	19410	-6.90	20230718	16800	7.56	20230105	20400	-11.42	20221206	16250	11.20	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
19	20230727	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	110	2	0.61	73701050	4100	21.70	18070	18070	17830	23300	12560	17940	17975.87	1.77	688	-589	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	930	8.25	1.01	12	0.08	2187.00	17906.00	20400	20221206	-11.52	16250	20221013	11.08	19410	-7.01	20230718	16800	7.44	20230105	20400	-11.52	20221206	16250	11.08	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
20	20230727	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	30	2	0.17	64358310	3581	18.96	18070	18070	17830	23300	12560	17940	17972.16	1.77	688	-587	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	925	8.22	1.00	12	0.07	2187.00	17906.00	20400	20221206	-11.91	16250	20221013	10.58	19410	-7.42	20230718	16800	6.96	20230105	20400	-11.91	20221206	16250	10.58	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
21	20230727	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	110	2	0.61	42892210	2388	12.64	18070	18070	17830	23300	12560	17940	17961.56	1.77	688	-287	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	930	8.25	1.01	12	0.05	2187.00	17906.00	20400	20221206	-11.52	16250	20221013	11.08	19410	-7.01	20230718	16800	7.44	20230105	20400	-11.52	20221206	16250	11.08	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
22	20230727	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	50	2	0.28	40857320	2275	12.04	18070	18070	17830	23300	12560	17940	17959.26	1.77	688	-205	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	926	8.23	1.00	12	0.04	2187.00	17906.00	20400	20221206	-11.81	16250	20221013	10.71	19410	-7.32	20230718	16800	7.08	20230105	20400	-11.81	20221206	16250	10.71	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
23	20230727	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	50	2	0.28	38717290	2156	11.41	18070	18070	17830	23300	12560	17940	17957.93	1.77	688	-105	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	926	8.23	1.00	12	0.04	2187.00	17906.00	20400	20221206	-11.81	16250	20221013	10.71	19410	-7.32	20230718	16800	7.08	20230105	20400	-11.81	20221206	16250	10.71	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
24	20230727	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17950	10	2	0.06	15344070	852	4.51	18070	18070	17900	23300	12560	17940	18009.47	1.77	688	-108	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	924	8.21	1.00	12	0.02	2187.00	17906.00	20400	20221206	-12.01	16250	20221013	10.46	19410	-7.52	20230718	16800	6.85	20230105	20400	-12.01	20221206	16250	10.46	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
25	20230727	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	120	2	0.67	1626280	90	0.48	18070	18070	18060	23300	12560	17940	18069.78	1.77	688	-2	19026	18482	18066	17522	17106	18275	17315	26	5370	500	12550	10	1	5150000	930	8.26	1.01	12	0.00	2187.00	17906.00	20400	20221206	-11.47	16250	20221013	11.14	19410	-6.96	20230718	16800	7.50	20230105	20400	-11.47	20221206	16250	11.14	20221013	0.19	N	065710	500	25 억		91008	N	N	0	N	00	N
26	20230726	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	-590	5	-3.18	340008870	18891	539.28	18530	18610	17650	24050	12980	18530	17998.46	1.75	0	678	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	924	8.20	1.00	12	0.37	2187.00	17906.00	20400	20221206	-12.06	16250	20221013	10.40	19410	-7.57	20230718	16800	6.79	20230105	20400	-12.06	20221206	16250	10.40	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
27	20230726	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17720	-810	5	-4.37	329786730	18315	522.84	18530	18610	17650	24050	12980	18530	18006.37	1.75	0	596	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	913	8.10	0.99	12	0.36	2187.00	17906.00	20400	20221206	-13.14	16250	20221013	9.05	19410	-8.71	20230718	16800	5.48	20230105	20400	-13.14	20221206	16250	9.05	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
28	20230726	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17700	-830	5	-4.48	286717120	15886	453.50	18530	18610	17650	24050	12980	18530	18048.41	1.75	0	158	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	912	8.09	0.99	12	0.31	2187.00	17906.00	20400	20221206	-13.24	16250	20221013	8.92	19410	-8.81	20230718	16800	5.36	20230105	20400	-13.24	20221206	16250	8.92	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
29	20230726	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17660	-870	5	-4.70	233764270	12891	368.00	18530	18610	17660	24050	12980	18530	18133.91	1.75	0	356	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	909	8.07	0.99	12	0.25	2187.00	17906.00	20400	20221206	-13.43	16250	20221013	8.68	19410	-9.02	20230718	16800	5.12	20230105	20400	-13.43	20221206	16250	8.68	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
30	20230726	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	-530	5	-2.86	178310910	9778	279.13	18530	18610	17910	24050	12980	18530	18235.93	1.75	0	183	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	927	8.23	1.01	12	0.19	2187.00	17906.00	20400	20221206	-11.76	16250	20221013	10.77	19410	-7.26	20230718	16800	7.14	20230105	20400	-11.76	20221206	16250	10.77	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
31	20230726	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18090	-440	5	-2.37	115646200	6299	179.82	18530	18610	18070	24050	12980	18530	18359.45	1.75	0	-75	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	932	8.27	1.01	12	0.12	2187.00	17906.00	20400	20221206	-11.32	16250	20221013	11.32	19410	-6.80	20230718	16800	7.68	20230105	20400	-11.32	20221206	16250	11.32	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
32	20230726	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-130	5	-0.70	68318320	3704	105.74	18530	18610	18300	24050	12980	18530	18444.47	1.75	0	-95	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	948	8.41	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19410	-5.20	20230718	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
33	20230726	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	-80	5	-0.43	2307770	125	3.57	18530	18530	18400	24050	12980	18530	18462.16	1.75	0	-17	18796	18662	18586	18452	18376	18730	18520	26	5535	500	12970	10	1	5150000	950	8.44	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.56	16250	20221013	13.54	19410	-4.95	20230718	16800	9.82	20230105	20400	-9.56	20221206	16250	13.54	20221013	0.19	N	065710	500	25 억		90320	N	N	0	N	00	N
34	20230725	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	-190	5	-1.01	65240570	3502	101.36	18510	18720	18510	24300	13110	18720	18629.52	1.76	0	-373	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	954	8.47	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.17	16250	20221013	14.03	19410	-4.53	20230718	16800	10.30	20230105	20400	-9.17	20221206	16250	14.03	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
35	20230725	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18680	-40	5	-0.21	62514450	3355	97.11	18510	18720	18510	24300	13110	18720	18633.22	1.76	0	-337	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	962	8.54	1.04	12	0.07	2187.00	17906.00	20400	20221206	-8.43	16250	20221013	14.95	19410	-3.76	20230718	16800	11.19	20230105	20400	-8.43	20221206	16250	14.95	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
36	20230725	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	-80	5	-0.43	56487890	3031	87.73	18510	18720	18510	24300	13110	18720	18636.72	1.76	0	-354	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	960	8.52	1.04	12	0.06	2187.00	17906.00	20400	20221206	-8.63	16250	20221013	14.71	19410	-3.97	20230718	16800	10.95	20230105	20400	-8.63	20221206	16250	14.71	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
37	20230725	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18560	-160	5	-0.85	47192610	2533	73.31	18510	18720	18510	24300	13110	18720	18631.11	1.76	0	-240	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	956	8.49	1.04	12	0.05	2187.00	17906.00	20400	20221206	-9.02	16250	20221013	14.22	19410	-4.38	20230718	16800	10.48	20230105	20400	-9.02	20221206	16250	14.22	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
38	20230725	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18690	-30	5	-0.16	41548740	2230	64.54	18510	18720	18510	24300	13110	18720	18631.72	1.76	0	-216	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	963	8.55	1.04	12	0.04	2187.00	17906.00	20400	20221206	-8.38	16250	20221013	15.02	19410	-3.71	20230718	16800	11.25	20230105	20400	-8.38	20221206	16250	15.02	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
39	20230725	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18690	-30	5	-0.16	34762210	1867	54.04	18510	18720	18510	24300	13110	18720	18619.29	1.76	0	-213	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	963	8.55	1.04	12	0.04	2187.00	17906.00	20400	20221206	-8.38	16250	20221013	15.02	19410	-3.71	20230718	16800	11.25	20230105	20400	-8.38	20221206	16250	15.02	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
40	20230725	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-20	5	-0.11	28580130	1535	44.43	18510	18720	18510	24300	13110	18720	18618.98	1.76	0	-170	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	963	8.55	1.04	12	0.03	2187.00	17906.00	20400	20221206	-8.33	16250	20221013	15.08	19410	-3.66	20230718	16800	11.31	20230105	20400	-8.33	20221206	16250	15.08	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
41	20230725	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18720	0	3	0.00	3946770	213	6.16	18510	18720	18510	24300	13110	18720	18529.44	1.76	0	18	18846	18782	18706	18642	18566	18745	18605	26	5595	500	13100	10	1	5150000	964	8.56	1.05	12	0.00	2187.00	17906.00	20400	20221206	-8.24	16250	20221013	15.20	19410	-3.55	20230718	16800	11.43	20230105	20400	-8.24	20221206	16250	15.20	20221013	0.19	N	065710	500	25 억		90693	N	N	0	N	00	N
42	20230724	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18720	-10	5	-0.05	64585550	3454	161.48	18730	18770	18630	24300	13120	18730	18698.77	1.77	0	-495	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	964	8.56	1.05	12	0.07	2187.00	17906.00	20400	20221206	-8.24	16250	20221013	15.20	19410	-3.55	20230718	16800	11.43	20230105	20400	-8.24	20221206	16250	15.20	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
43	20230724	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18660	-70	5	-0.37	63502690	3396	158.77	18730	18770	18630	24300	13120	18730	18699.26	1.77	0	-492	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	961	8.53	1.04	12	0.07	2187.00	17906.00	20400	20221206	-8.53	16250	20221013	14.83	19410	-3.86	20230718	16800	11.07	20230105	20400	-8.53	20221206	16250	14.83	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
44	20230724	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	0	3	0.00	51579080	2757	128.89	18730	18770	18630	24300	13120	18730	18708.41	1.77	0	-475	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	965	8.56	1.05	12	0.05	2187.00	17906.00	20400	20221206	-8.19	16250	20221013	15.26	19410	-3.50	20230718	16800	11.49	20230105	20400	-8.19	20221206	16250	15.26	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
45	20230724	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-30	5	-0.16	37858940	2023	94.58	18730	18770	18630	24300	13120	18730	18714.26	1.77	0	-207	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	963	8.55	1.04	12	0.04	2187.00	17906.00	20400	20221206	-8.33	16250	20221013	15.08	19410	-3.66	20230718	16800	11.31	20230105	20400	-8.33	20221206	16250	15.08	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
46	20230724	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	0	3	0.00	32522170	1738	81.25	18730	18730	18630	24300	13120	18730	18712.41	1.77	0	-149	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	965	8.56	1.05	12	0.03	2187.00	17906.00	20400	20221206	-8.19	16250	20221013	15.26	19410	-3.50	20230718	16800	11.49	20230105	20400	-8.19	20221206	16250	15.26	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
47	20230724	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18720	-10	5	-0.05	23405280	1251	58.49	18730	18730	18630	24300	13120	18730	18709.26	1.77	0	-135	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	964	8.56	1.05	12	0.02	2187.00	17906.00	20400	20221206	-8.24	16250	20221013	15.20	19410	-3.55	20230718	16800	11.43	20230105	20400	-8.24	20221206	16250	15.20	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
48	20230724	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-30	5	-0.16	19945750	1066	49.84	18730	18730	18630	24300	13120	18730	18710.83	1.77	0	-134	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	963	8.55	1.04	12	0.02	2187.00	17906.00	20400	20221206	-8.33	16250	20221013	15.08	19410	-3.66	20230718	16800	11.31	20230105	20400	-8.33	20221206	16250	15.08	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
49	20230724	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	-90	5	-0.48	3685360	197	9.21	18730	18730	18640	24300	13120	18730	18707.41	1.77	0	-75	19063	18896	18773	18606	18483	18835	18545	26	5590	500	13110	10	1	5150000	960	8.52	1.04	12	0.00	2187.00	17906.00	20400	20221206	-8.63	16250	20221013	14.71	19410	-3.97	20230718	16800	10.95	20230105	20400	-8.63	20221206	16250	14.71	20221013	0.21	N	065710	500	25 억		91187	N	N	0	N	00	N
50	20230721	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	-160	5	-0.85	39396710	2102	143.68	18900	18940	18650	24550	13230	18890	18742.49	1.77	0	-148	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	965	8.56	1.05	12	0.04	2187.00	17906.00	20400	20221206	-8.19	16250	20221013	15.26	19410	-3.50	20230718	16800	11.49	20230105	20400	-8.19	20221206	16250	15.26	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
51	20230721	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-120	5	-0.64	34542440	1843	125.97	18900	18940	18650	24550	13230	18890	18742.51	1.77	0	-147	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	967	8.58	1.05	12	0.04	2187.00	17906.00	20400	20221206	-7.99	16250	20221013	15.51	19410	-3.30	20230718	16800	11.73	20230105	20400	-7.99	20221206	16250	15.51	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
52	20230721	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-190	5	-1.01	31546820	1683	115.04	18900	18940	18650	24550	13230	18890	18744.40	1.77	0	-139	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	963	8.55	1.04	12	0.03	2187.00	17906.00	20400	20221206	-8.33	16250	20221013	15.08	19410	-3.66	20230718	16800	11.31	20230105	20400	-8.33	20221206	16250	15.08	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
53	20230721	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-40	5	-0.21	17193930	916	62.61	18900	18940	18710	24550	13230	18890	18770.67	1.77	0	-69	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	971	8.62	1.05	12	0.02	2187.00	17906.00	20400	20221206	-7.60	16250	20221013	16.00	19410	-2.89	20230718	16800	12.20	20230105	20400	-7.60	20221206	16250	16.00	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
54	20230721	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-30	5	-0.16	16175500	862	58.92	18900	18940	18710	24550	13230	18890	18765.08	1.77	0	-51	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	971	8.62	1.05	12	0.02	2187.00	17906.00	20400	20221206	-7.55	16250	20221013	16.06	19410	-2.83	20230718	16800	12.26	20230105	20400	-7.55	20221206	16250	16.06	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
55	20230721	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	50	2	0.26	15930500	849	58.03	18900	18940	18710	24550	13230	18890	18763.84	1.77	0	-41	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	975	8.66	1.06	12	0.02	2187.00	17906.00	20400	20221206	-7.16	16250	20221013	16.55	19410	-2.42	20230718	16800	12.74	20230105	20400	-7.16	20221206	16250	16.55	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
56	20230721	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-90	5	-0.48	11615330	620	42.38	18900	18900	18710	24550	13230	18890	18734.40	1.77	0	-32	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	968	8.60	1.05	12	0.01	2187.00	17906.00	20400	20221206	-7.84	16250	20221013	15.69	19410	-3.14	20230718	16800	11.90	20230105	20400	-7.84	20221206	16250	15.69	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
57	20230721	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-30	5	-0.16	94400	5	0.34	18900	18900	18860	24550	13230	18890	18880.00	1.77	0	-4	18983	18936	18863	18816	18743	18960	18840	26	5660	500	13220	10	1	5150000	971	8.62	1.05	12	0.00	2187.00	17906.00	20400	20221206	-7.55	16250	20221013	16.06	19410	-2.83	20230718	16800	12.26	20230105	20400	-7.55	20221206	16250	16.06	20221013	0.21	N	065710	500	25 억		91335	N	N	0	N	00	N
58	20230720	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	0	3	0.00	27593150	1463	63.20	18820	18910	18790	24550	13230	18890	18860.66	1.78	0	-251	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	973	8.64	1.05	12	0.03	2187.00	17906.00	20400	20221206	-7.40	16250	20221013	16.25	19410	-2.68	20230718	16800	12.44	20230105	20400	-7.40	20221206	16250	16.25	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
59	20230720	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	0	3	0.00	27083470	1436	62.03	18820	18910	18790	24550	13230	18890	18860.36	1.78	0	-248	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	973	8.64	1.05	12	0.03	2187.00	17906.00	20400	20221206	-7.40	16250	20221013	16.25	19410	-2.68	20230718	16800	12.44	20230105	20400	-7.40	20221206	16250	16.25	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
60	20230720	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	10	2	0.05	22231490	1179	50.93	18820	18910	18790	24550	13230	18890	18856.23	1.78	0	-203	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	973	8.64	1.06	12	0.02	2187.00	17906.00	20400	20221206	-7.35	16250	20221013	16.31	19410	-2.63	20230718	16800	12.50	20230105	20400	-7.35	20221206	16250	16.31	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
61	20230720	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-30	5	-0.16	18945420	1005	43.41	18820	18910	18790	24550	13230	18890	18851.16	1.78	0	-186	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	971	8.62	1.05	12	0.02	2187.00	17906.00	20400	20221206	-7.55	16250	20221013	16.06	19410	-2.83	20230718	16800	12.26	20230105	20400	-7.55	20221206	16250	16.06	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
62	20230720	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	-20	5	-0.11	18153430	963	41.60	18820	18910	18790	24550	13230	18890	18850.91	1.78	0	-154	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	972	8.63	1.05	12	0.02	2187.00	17906.00	20400	20221206	-7.50	16250	20221013	16.12	19410	-2.78	20230718	16800	12.32	20230105	20400	-7.50	20221206	16250	16.12	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
63	20230720	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18910	20	2	0.11	15435180	819	35.38	18820	18910	18790	24550	13230	18890	18846.37	1.78	0	-140	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	974	8.65	1.06	12	0.02	2187.00	17906.00	20400	20221206	-7.30	16250	20221013	16.37	19410	-2.58	20230718	16800	12.56	20230105	20400	-7.30	20221206	16250	16.37	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
64	20230720	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-90	5	-0.48	9033730	480	20.73	18820	18900	18790	24550	13230	18890	18820.27	1.78	0	-111	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	968	8.60	1.05	12	0.01	2187.00	17906.00	20400	20221206	-7.84	16250	20221013	15.69	19410	-3.14	20230718	16800	11.90	20230105	20400	-7.84	20221206	16250	15.69	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
65	20230720	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-80	5	-0.42	564590	30	1.30	18820	18820	18810	24550	13230	18890	18819.67	1.78	0	-5	19450	19170	18940	18660	18430	19055	18545	26	5660	500	13220	10	1	5150000	969	8.60	1.05	12	0.00	2187.00	17906.00	20400	20221206	-7.79	16250	20221013	15.75	19410	-3.09	20230718	16800	11.96	20230105	20400	-7.79	20221206	16250	15.75	20221013	0.23	N	065710	500	25 억		91586	N	N	0	N	00	N
66	20230719	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	20	2	0.11	43825350	2315	24.11	19220	19220	18710	24500	13210	18870	18931.11	1.79	0	-496	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	973	8.64	1.05	12	0.04	2187.00	17906.00	20400	20221206	-7.40	16250	20221013	16.25	19410	-2.68	20230718	16800	12.44	20230105	20400	-7.40	20221206	16250	16.25	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
67	20230719	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18910	40	2	0.21	38424100	2029	21.13	19220	19220	18710	24500	13210	18870	18937.46	1.79	0	-499	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	974	8.65	1.06	12	0.04	2187.00	17906.00	20400	20221206	-7.30	16250	20221013	16.37	19410	-2.58	20230718	16800	12.56	20230105	20400	-7.30	20221206	16250	16.37	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
68	20230719	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	80	2	0.42	32654590	1724	17.95	19220	19220	18710	24500	13210	18870	18941.18	1.79	0	-375	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	976	8.66	1.06	12	0.03	2187.00	17906.00	20400	20221206	-7.11	16250	20221013	16.62	19410	-2.37	20230718	16800	12.80	20230105	20400	-7.11	20221206	16250	16.62	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
69	20230719	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	130	2	0.69	30041570	1586	16.52	19220	19220	18710	24500	13210	18870	18941.72	1.79	0	-373	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	20400	20221206	-6.86	16250	20221013	16.92	19410	-2.11	20230718	16800	13.10	20230105	20400	-6.86	20221206	16250	16.92	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
70	20230719	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	90	2	0.48	14307840	758	7.89	19220	19220	18710	24500	13210	18870	18875.78	1.79	0	-237	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	976	8.67	1.06	12	0.01	2187.00	17906.00	20400	20221206	-7.06	16250	20221013	16.68	19410	-2.32	20230718	16800	12.86	20230105	20400	-7.06	20221206	16250	16.68	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
71	20230719	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	120	2	0.64	11891670	630	6.56	19220	19220	18710	24500	13210	18870	18875.67	1.79	0	-205	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	978	8.68	1.06	12	0.01	2187.00	17906.00	20400	20221206	-6.91	16250	20221013	16.86	19410	-2.16	20230718	16800	13.04	20230105	20400	-6.91	20221206	16250	16.86	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
72	20230719	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-10	5	-0.05	9436710	500	5.21	19220	19220	18710	24500	13210	18870	18873.42	1.79	0	-188	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	971	8.62	1.05	12	0.01	2187.00	17906.00	20400	20221206	-7.55	16250	20221013	16.06	19410	-2.83	20230718	16800	12.26	20230105	20400	-7.55	20221206	16250	16.06	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
73	20230719	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	10	2	0.05	1181460	62	0.65	19220	19220	18850	24500	13210	18870	19055.81	1.79	0	-10	19610	19240	19040	18670	18470	19425	18855	26	5645	500	13200	10	1	5150000	972	8.63	1.05	12	0.00	2187.00	17906.00	20400	20221206	-7.45	16250	20221013	16.18	19410	-2.73	20230718	16800	12.38	20230105	20400	-7.45	20221206	16250	16.18	20221013	0.24	N	065710	500	25 억		92052	N	N	0	N	00	N
74	20230718	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	10	2	0.05	183383020	9603	76.41	18860	19410	18840	24500	13210	18860	19096.50	1.79	0	-506	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	972	8.63	1.05	12	0.19	2187.00	17906.00	20400	20221206	-7.50	16250	20221013	16.12	19410	-2.78	20230718	16800	12.32	20230105	20400	-7.50	20221206	16250	16.12	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
75	20230718	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	90	2	0.48	173920120	9102	72.43	18860	19410	18840	24500	13210	18860	19107.90	1.79	0	-300	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	976	8.66	1.06	12	0.18	2187.00	17906.00	20400	20221206	-7.11	16250	20221013	16.62	19410	-2.37	20230718	16800	12.80	20230105	20400	-7.11	20221206	16250	16.62	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
76	20230718	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	10	2	0.05	173522730	9081	72.26	18860	19410	18840	24500	13210	18860	19108.33	1.79	0	-287	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	972	8.63	1.05	12	0.18	2187.00	17906.00	20400	20221206	-7.50	16250	20221013	16.12	19410	-2.78	20230718	16800	12.32	20230105	20400	-7.50	20221206	16250	16.12	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
77	20230718	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	120	2	0.64	173030380	9055	72.05	18860	19410	18840	24500	13210	18860	19108.82	1.79	0	-272	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	977	8.68	1.06	12	0.18	2187.00	17906.00	20400	20221206	-6.96	16250	20221013	16.80	19410	-2.22	20230718	16800	12.98	20230105	20400	-6.96	20221206	16250	16.80	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
78	20230718	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	150	2	0.80	165127390	8638	68.74	18860	19410	18840	24500	13210	18860	19116.39	1.79	0	-198	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	979	8.69	1.06	12	0.17	2187.00	17906.00	20400	20221206	-6.81	16250	20221013	16.98	19410	-2.06	20230718	16800	13.15	20230105	20400	-6.81	20221206	16250	16.98	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
79	20230718	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	220	2	1.17	162709020	8511	67.72	18860	19410	18840	24500	13210	18860	19117.50	1.79	0	-187	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	983	8.72	1.07	12	0.17	2187.00	17906.00	20400	20221206	-6.47	16250	20221013	17.42	19410	-1.70	20230718	16800	13.57	20230105	20400	-6.47	20221206	16250	17.42	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
80	20230718	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	250	2	1.33	77995710	4117	32.76	18860	19160	18840	24500	13210	18860	18944.79	1.79	0	-485	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	984	8.74	1.07	12	0.08	2187.00	17906.00	20400	20221206	-6.32	16250	20221013	17.60	19200	-0.47	20230414	16800	13.75	20230105	20400	-6.32	20221206	16250	17.60	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
81	20230718	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	0	3	0.00	452680	24	0.19	18860	18900	18860	24500	13210	18860	18861.67	1.79	0	-22	19226	19042	18756	18572	18286	19135	18665	26	5645	500	13200	10	1	5150000	971	8.62	1.05	12	0.00	2187.00	17906.00	20400	20221206	-7.55	16250	20221013	16.06	19200	-1.77	20230414	16800	12.26	20230105	20400	-7.55	20221206	16250	16.06	20221013	0.24	N	065710	500	25 억		92353	N	N	0	N	00	N
82	20230717	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	340	2	1.84	236140550	12562	310.10	18640	18940	18470	24050	12970	18520	18798.00	1.78	0	460	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	971	8.62	1.05	12	0.24	2187.00	17906.00	20400	20221206	-7.55	16250	20221013	16.06	19200	-1.77	20230414	16800	12.26	20230105	20400	-7.55	20221206	16250	16.06	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
83	20230717	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	230	2	1.24	230146680	12244	302.25	18640	18940	18470	24050	12970	18520	18796.69	1.78	0	429	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	966	8.57	1.05	12	0.24	2187.00	17906.00	20400	20221206	-8.09	16250	20221013	15.38	19200	-2.34	20230414	16800	11.61	20230105	20400	-8.09	20221206	16250	15.38	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
84	20230717	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	300	2	1.62	223870540	11910	294.00	18640	18940	18470	24050	12970	18520	18796.85	1.78	0	415	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	969	8.61	1.05	12	0.23	2187.00	17906.00	20400	20221206	-7.75	16250	20221013	15.82	19200	-1.98	20230414	16800	12.02	20230105	20400	-7.75	20221206	16250	15.82	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
85	20230717	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	350	2	1.89	142752720	7614	187.95	18640	18910	18470	24050	12970	18520	18748.72	1.78	0	261	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	972	8.63	1.05	12	0.15	2187.00	17906.00	20400	20221206	-7.50	16250	20221013	16.12	19200	-1.72	20230414	16800	12.32	20230105	20400	-7.50	20221206	16250	16.12	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
86	20230717	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18630	110	2	0.59	24756300	1335	32.95	18640	18640	18470	24050	12970	18520	18544.04	1.78	0	-15	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	959	8.52	1.04	12	0.03	2187.00	17906.00	20400	20221206	-8.68	16250	20221013	14.65	19200	-2.97	20230414	16800	10.89	20230105	20400	-8.68	20221206	16250	14.65	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
87	20230717	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18620	100	2	0.54	19625210	1059	26.14	18640	18640	18470	24050	12970	18520	18531.83	1.78	0	-48	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	959	8.51	1.04	12	0.02	2187.00	17906.00	20400	20221206	-8.73	16250	20221013	14.58	19200	-3.02	20230414	16800	10.83	20230105	20400	-8.73	20221206	16250	14.58	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
88	20230717	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	10	2	0.05	4227280	228	5.63	18640	18640	18470	24050	12970	18520	18540.70	1.78	0	-99	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	954	8.47	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.17	16250	20221013	14.03	19200	-3.49	20230414	16800	10.30	20230105	20400	-9.17	20221206	16250	14.03	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
89	20230717	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18510	-10	5	-0.05	2359800	127	3.14	18640	18640	18510	24050	12970	18520	18581.10	1.78	0	-98	18753	18636	18483	18366	18213	18695	18425	26	5540	500	12960	10	1	5150000	953	8.46	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.26	16250	20221013	13.91	19200	-3.59	20230414	16800	10.18	20230105	20400	-9.26	20221206	16250	13.91	20221013	0.25	N	065710	500	25 억		91859	N	N	0	N	00	N
90	20230714	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	100	2	0.54	74735140	4050	99.75	18500	18600	18330	23900	12900	18420	18453.12	1.78	0	191	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	954	8.47	1.03	12	0.08	2187.00	17906.00	20400	20221206	-9.22	16250	20221013	13.97	19200	-3.54	20230414	16800	10.24	20230105	20400	-9.22	20221206	16250	13.97	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
91	20230714	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	100	2	0.54	68104780	3692	90.94	18500	18600	18330	23900	12900	18420	18446.58	1.78	0	214	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	954	8.47	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.22	16250	20221013	13.97	19200	-3.54	20230414	16800	10.24	20230105	20400	-9.22	20221206	16250	13.97	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
92	20230714	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	100	2	0.54	62826160	3407	83.92	18500	18600	18330	23900	12900	18420	18440.32	1.78	0	225	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	954	8.47	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.22	16250	20221013	13.97	19200	-3.54	20230414	16800	10.24	20230105	20400	-9.22	20221206	16250	13.97	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
93	20230714	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	70	2	0.38	53736260	2916	71.82	18500	18500	18330	23900	12900	18420	18428.07	1.78	0	179	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	952	8.45	1.03	12	0.06	2187.00	17906.00	20400	20221206	-9.36	16250	20221013	13.78	19200	-3.70	20230414	16800	10.06	20230105	20400	-9.36	20221206	16250	13.78	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
94	20230714	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	30	2	0.16	39143940	2127	52.39	18500	18500	18330	23900	12900	18420	18403.36	1.78	0	57	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	950	8.44	1.03	12	0.04	2187.00	17906.00	20400	20221206	-9.56	16250	20221013	13.54	19200	-3.91	20230414	16800	9.82	20230105	20400	-9.56	20221206	16250	13.54	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
95	20230714	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-20	5	-0.11	22663170	1232	30.34	18500	18500	18330	23900	12900	18420	18395.43	1.78	0	-129	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	948	8.41	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
96	20230714	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-20	5	-0.11	3435560	187	4.61	18500	18500	18330	23900	12900	18420	18371.98	1.78	0	-116	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	948	8.41	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
97	20230714	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18360	-60	5	-0.33	533680	29	0.71	18500	18500	18360	23900	12900	18420	18402.76	1.78	0	-28	18633	18526	18323	18216	18013	18580	18270	26	5500	500	12890	10	1	5150000	946	8.40	1.03	12	0.00	2187.00	17906.00	20400	20221206	-10.00	16250	20221013	12.98	19200	-4.38	20230414	16800	9.29	20230105	20400	-10.00	20221206	16250	12.98	20221013	0.25	N	065710	500	25 억		91668	N	N	0	N	00	N
98	20230713	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	140	2	0.77	74604270	4060	187.44	18300	18430	18120	23750	12800	18280	18375.44	1.79	0	-263	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	949	8.42	1.03	12	0.08	2187.00	17906.00	20400	20221206	-9.71	16250	20221013	13.35	19200	-4.06	20230414	16800	9.64	20230105	20400	-9.71	20221206	16250	13.35	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
99	20230713	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18410	130	2	0.71	68581320	3733	172.35	18300	18430	18120	23750	12800	18280	18371.64	1.79	0	-247	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	948	8.42	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.75	16250	20221013	13.29	19200	-4.11	20230414	16800	9.58	20230105	20400	-9.75	20221206	16250	13.29	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
100	20230713	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	140	2	0.77	62300610	3392	156.60	18300	18430	18120	23750	12800	18280	18366.93	1.79	0	-218	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	949	8.42	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.71	16250	20221013	13.35	19200	-4.06	20230414	16800	9.64	20230105	20400	-9.71	20221206	16250	13.35	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
101	20230713	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	140	2	0.77	43622730	2378	109.79	18300	18430	18120	23750	12800	18280	18344.29	1.79	0	-218	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	949	8.42	1.03	12	0.05	2187.00	17906.00	20400	20221206	-9.71	16250	20221013	13.35	19200	-4.06	20230414	16800	9.64	20230105	20400	-9.71	20221206	16250	13.35	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
102	20230713	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18430	150	2	0.82	40012360	2182	100.74	18300	18430	18120	23750	12800	18280	18337.47	1.79	0	-218	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	949	8.43	1.03	12	0.04	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
103	20230713	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	120	2	0.66	16853390	923	42.61	18300	18420	18120	23750	12800	18280	18259.36	1.79	0	-119	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	948	8.41	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
104	20230713	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	0	3	0.00	10851900	595	27.47	18300	18350	18120	23750	12800	18280	18238.49	1.79	0	-104	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	941	8.36	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19200	-4.79	20230414	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
105	20230713	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	20	2	0.11	91500	5	0.23	18300	18300	18300	23750	12800	18280	18300.00	1.79	0	0	18513	18396	18283	18166	18053	18455	18225	26	5475	500	12790	10	1	5150000	942	8.37	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19200	-4.69	20230414	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.26	N	065710	500	25 억		91931	N	N	0	N	00	N
106	20230712	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	110	2	0.61	39621360	2166	62.58	18190	18400	18170	23600	12720	18170	18292.41	1.80	0	-549	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	941	8.36	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19200	-4.79	20230414	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
107	20230712	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	110	2	0.61	24266160	1326	38.31	18190	18400	18170	23600	12720	18170	18300.27	1.80	0	-235	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	941	8.36	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19200	-4.79	20230414	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
108	20230712	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18270	100	2	0.55	23754260	1298	37.50	18190	18400	18170	23600	12720	18170	18300.66	1.80	0	-217	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	941	8.35	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.44	16250	20221013	12.43	19200	-4.84	20230414	16800	8.75	20230105	20400	-10.44	20221206	16250	12.43	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
109	20230712	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	130	2	0.72	10532210	575	16.61	18190	18400	18170	23600	12720	18170	18316.89	1.80	0	-115	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	942	8.37	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19200	-4.69	20230414	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
110	20230712	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18320	150	2	0.83	10166110	555	16.04	18190	18400	18170	23600	12720	18170	18317.32	1.80	0	-105	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	943	8.38	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.20	16250	20221013	12.74	19200	-4.58	20230414	16800	9.05	20230105	20400	-10.20	20221206	16250	12.74	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
111	20230712	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18310	140	2	0.77	4723640	258	7.45	18190	18400	18170	23600	12720	18170	18308.68	1.80	0	-47	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	943	8.37	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.25	16250	20221013	12.68	19200	-4.64	20230414	16800	8.99	20230105	20400	-10.25	20221206	16250	12.68	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
112	20230712	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18310	140	2	0.77	3899680	213	6.15	18190	18400	18170	23600	12720	18170	18308.36	1.80	0	-24	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	943	8.37	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.25	16250	20221013	12.68	19200	-4.64	20230414	16800	8.99	20230105	20400	-10.25	20221206	16250	12.68	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
113	20230712	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18170	0.00	1.80	0	0	18503	18336	18223	18056	17943	18420	18140	26	5440	500	12710	10	1	5150000	936	8.31	1.01	12	0.00	2187.00	17906.00	20400	20221206	-10.93	16250	20221013	11.82	19200	-5.36	20230414	16800	8.15	20230105	20400	-10.93	20221206	16250	11.82	20221013	0.26	N	065710	500	25 억		92481	N	N	0	N	00	N
114	20230711	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	-30	5	-0.16	62998720	3461	149.63	18110	18390	18110	23650	12740	18200	18202.46	1.79	0	206	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	936	8.31	1.01	12	0.07	2187.00	17906.00	20400	20221206	-10.93	16250	20221013	11.82	19200	-5.36	20230414	16800	8.15	20230105	20400	-10.93	20221206	16250	11.82	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
115	20230711	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	-30	5	-0.16	60168690	3305	142.89	18110	18390	18110	23650	12740	18200	18205.35	1.79	0	312	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	936	8.31	1.01	12	0.06	2187.00	17906.00	20400	20221206	-10.93	16250	20221013	11.82	19200	-5.36	20230414	16800	8.15	20230105	20400	-10.93	20221206	16250	11.82	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
116	20230711	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	-60	5	-0.33	49277390	2705	116.95	18110	18390	18110	23650	12740	18200	18217.15	1.79	0	194	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	934	8.29	1.01	12	0.05	2187.00	17906.00	20400	20221206	-11.08	16250	20221013	11.63	19200	-5.52	20230414	16800	7.98	20230105	20400	-11.08	20221206	16250	11.63	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
117	20230711	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	100	2	0.55	24064420	1316	56.90	18110	18390	18110	23650	12740	18200	18286.03	1.79	0	-25	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	942	8.37	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19200	-4.69	20230414	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
118	20230711	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18310	110	2	0.60	13669470	748	32.34	18110	18390	18110	23650	12740	18200	18274.69	1.79	0	-17	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	943	8.37	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.25	16250	20221013	12.68	19200	-4.64	20230414	16800	8.99	20230105	20400	-10.25	20221206	16250	12.68	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
119	20230711	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18380	180	2	0.99	2741380	151	6.53	18110	18390	18110	23650	12740	18200	18154.83	1.79	0	16	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	947	8.40	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
120	20230711	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18380	180	2	0.99	2741380	151	6.53	18110	18390	18110	23650	12740	18200	18154.83	1.79	0	16	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	947	8.40	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
121	20230711	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18110	-90	5	-0.49	1521440	84	3.63	18110	18120	18110	23650	12740	18200	18112.38	1.79	0	0	18293	18246	18193	18146	18093	18270	18170	26	5455	500	12740	10	1	5150000	933	8.28	1.01	12	0.00	2187.00	17906.00	20400	20221206	-11.23	16250	20221013	11.45	19200	-5.68	20230414	16800	7.80	20230105	20400	-11.23	20221206	16250	11.45	20221013	0.26	N	065710	500	25 억		92199	N	N	0	N	00	N
122	20230710	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18200	60	2	0.33	42023700	2308	83.41	18140	18240	18140	23550	12700	18140	18207.84	1.79	0	-45	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	937	8.32	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
123	20230710	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18220	80	2	0.44	24505100	1346	48.64	18140	18240	18140	23550	12700	18140	18205.87	1.79	0	-13	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	938	8.33	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.69	16250	20221013	12.12	19200	-5.10	20230414	16800	8.45	20230105	20400	-10.69	20221206	16250	12.12	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
124	20230710	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	100	2	0.55	22427810	1232	44.52	18140	18240	18140	23550	12700	18140	18204.39	1.79	0	-13	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.59	16250	20221013	12.25	19200	-5.00	20230414	16800	8.57	20230105	20400	-10.59	20221206	16250	12.25	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
125	20230710	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	100	2	0.55	17613010	968	34.98	18140	18240	18140	23550	12700	18140	18195.26	1.79	0	-9	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.59	16250	20221013	12.25	19200	-5.00	20230414	16800	8.57	20230105	20400	-10.59	20221206	16250	12.25	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
126	20230710	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	70	2	0.39	5524540	304	10.99	18140	18240	18140	23550	12700	18140	18172.83	1.79	0	-3	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	938	8.33	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.74	16250	20221013	12.06	19200	-5.16	20230414	16800	8.39	20230105	20400	-10.74	20221206	16250	12.06	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
127	20230710	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	70	2	0.39	5287810	291	10.52	18140	18240	18140	23550	12700	18140	18171.17	1.79	0	-3	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	938	8.33	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.74	16250	20221013	12.06	19200	-5.16	20230414	16800	8.39	20230105	20400	-10.74	20221206	16250	12.06	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
128	20230710	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	100	2	0.55	3084910	170	6.14	18140	18240	18140	23550	12700	18140	18146.53	1.79	0	-3	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.59	16250	20221013	12.25	19200	-5.00	20230414	16800	8.57	20230105	20400	-10.59	20221206	16250	12.25	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
129	20230710	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	0	3	0.00	1197240	66	2.39	18140	18140	18140	23550	12700	18140	18140.00	1.79	0	0	18313	18226	18123	18036	17933	18175	17985	26	5425	500	12690	10	1	5150000	934	8.29	1.01	12	0.00	2187.00	17906.00	20400	20221206	-11.08	16250	20221013	11.63	19200	-5.52	20230414	16800	7.98	20230105	20400	-11.08	20221206	16250	11.63	20221013	0.27	N	065710	500	25 억		92244	N	N	0	N	00	N
130	20230707	160517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18140	-60	5	-0.33	50206180	2767	46.33	18200	18210	18020	23650	12740	18200	18144.63	1.79	0	-156	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	934	8.29	1.01	12	0.05	2187.00	17906.00	20400	20221206	-11.08	16250	20221013	11.63	19200	-5.52	20230414	16800	7.98	20230105	20400	-11.08	20221206	16250	11.63	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
131	20230707	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	0	3	0.00	47423240	2614	43.77	18200	18210	18020	23650	12740	18200	18142.02	1.79	0	-121	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	937	8.32	1.02	12	0.05	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
132	20230707	140528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	0	3	0.00	33646330	1857	31.10	18200	18210	18020	23650	12740	18200	18118.65	1.79	0	-98	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	937	8.32	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
133	20230707	130524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	0	3	0.00	26515530	1465	24.53	18200	18210	18020	23650	12740	18200	18099.34	1.79	0	37	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	937	8.32	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
134	20230707	120524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18020	-180	5	-0.99	24660630	1363	22.82	18200	18200	18020	23650	12740	18200	18092.91	1.79	0	67	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	928	8.24	1.01	12	0.03	2187.00	17906.00	20400	20221206	-11.67	16250	20221013	10.89	19200	-6.15	20230414	16800	7.26	20230105	20400	-11.67	20221206	16250	10.89	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
135	20230707	110525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	-100	5	-0.55	15540420	858	14.37	18200	18200	18080	23650	12740	18200	18112.38	1.79	0	53	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	932	8.28	1.01	12	0.02	2187.00	17906.00	20400	20221206	-11.27	16250	20221013	11.38	19200	-5.73	20230414	16800	7.74	20230105	20400	-11.27	20221206	16250	11.38	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
136	20230707	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	-100	5	-0.55	9675710	534	8.94	18200	18200	18080	23650	12740	18200	18119.31	1.79	0	-30	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	932	8.28	1.01	12	0.01	2187.00	17906.00	20400	20221206	-11.27	16250	20221013	11.38	19200	-5.73	20230414	16800	7.74	20230105	20400	-11.27	20221206	16250	11.38	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
137	20230707	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	0	3	0.00	964600	53	0.89	18200	18200	18200	23650	12740	18200	18200.00	1.79	0	0	18460	18330	18210	18080	17960	18270	18020	26	5455	500	12740	10	1	5150000	937	8.32	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억		92272	N	N	0	N	00	N
138	20230706	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18200	-140	5	-0.76	108506460	5962	228.25	18340	18340	18090	23800	12840	18340	18199.67	1.79	0	-564	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	937	8.32	1.02	12	0.12	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
139	20230706	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18200	-140	5	-0.76	104882260	5763	220.64	18340	18340	18090	23800	12840	18340	18199.25	1.79	0	-504	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	937	8.32	1.02	12	0.11	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
140	20230706	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	-150	5	-0.82	94420120	5188	198.62	18340	18340	18090	23800	12840	18340	18199.71	1.79	0	-483	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	937	8.32	1.02	12	0.10	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19200	-5.26	20230414	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
141	20230706	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18250	-90	5	-0.49	78835150	4329	165.74	18340	18340	18140	23800	12840	18340	18210.94	1.79	0	-406	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	940	8.34	1.02	12	0.08	2187.00	17906.00	20400	20221206	-10.54	16250	20221013	12.31	19200	-4.95	20230414	16800	8.63	20230105	20400	-10.54	20221206	16250	12.31	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
142	20230706	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	-200	5	-1.09	73846250	4055	155.25	18340	18340	18140	23800	12840	18340	18211.16	1.79	0	-383	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	934	8.29	1.01	12	0.08	2187.00	17906.00	20400	20221206	-11.08	16250	20221013	11.63	19200	-5.52	20230414	16800	7.98	20230105	20400	-11.08	20221206	16250	11.63	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
143	20230706	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	-150	5	-0.82	51247230	2811	107.62	18340	18340	18180	23800	12840	18340	18230.96	1.79	0	-238	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	937	8.32	1.02	12	0.05	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19200	-5.26	20230414	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
144	20230706	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	-150	5	-0.82	39298330	2154	82.47	18340	18340	18180	23800	12840	18340	18244.35	1.79	0	-208	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	937	8.32	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19200	-5.26	20230414	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
145	20230706	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18340	0	3	0.00	403480	22	0.84	18340	18340	18340	23800	12840	18340	18340.00	1.79	0	0	18566	18452	18376	18262	18186	18415	18225	26	5480	500	12830	10	1	5150000	945	8.39	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.10	16250	20221013	12.86	19200	-4.48	20230414	16800	9.17	20230105	20400	-10.10	20221206	16250	12.86	20221013	0.28	N	065710	500	25 억		92030	N	N	0	N	00	N
146	20230705	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18340	-40	5	-0.22	47955560	2612	88.84	18380	18490	18300	23850	12870	18380	18359.71	1.78	0	-281	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	945	8.39	1.02	12	0.05	2187.00	17906.00	20400	20221206	-10.10	16250	20221013	12.86	19200	-4.48	20230414	16800	9.17	20230105	20400	-10.10	20221206	16250	12.86	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
147	20230705	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	-30	5	-0.16	47020130	2561	87.11	18380	18490	18300	23850	12870	18380	18360.07	1.78	0	-280	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	945	8.39	1.02	12	0.05	2187.00	17906.00	20400	20221206	-10.05	16250	20221013	12.92	19200	-4.43	20230414	16800	9.23	20230105	20400	-10.05	20221206	16250	12.92	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
148	20230705	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18320	-60	5	-0.33	42111110	2293	77.99	18380	18490	18300	23850	12870	18380	18365.07	1.78	0	-33	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	943	8.38	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.20	16250	20221013	12.74	19200	-4.58	20230414	16800	9.05	20230105	20400	-10.20	20221206	16250	12.74	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
149	20230705	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18360	-20	5	-0.11	41359550	2252	76.60	18380	18490	18300	23850	12870	18380	18365.70	1.78	0	-9	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	946	8.40	1.03	12	0.04	2187.00	17906.00	20400	20221206	-10.00	16250	20221013	12.98	19200	-4.38	20230414	16800	9.29	20230105	20400	-10.00	20221206	16250	12.98	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
150	20230705	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18370	-10	5	-0.05	41212840	2244	76.33	18380	18490	18300	23850	12870	18380	18365.79	1.78	0	-8	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	946	8.40	1.03	12	0.04	2187.00	17906.00	20400	20221206	-9.95	16250	20221013	13.05	19200	-4.32	20230414	16800	9.35	20230105	20400	-9.95	20221206	16250	13.05	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
151	20230705	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	40	2	0.22	39887150	2172	73.88	18380	18490	18300	23850	12870	18380	18364.25	1.78	0	0	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	949	8.42	1.03	12	0.04	2187.00	17906.00	20400	20221206	-9.71	16250	20221013	13.35	19200	-4.06	20230414	16800	9.64	20230105	20400	-9.71	20221206	16250	13.35	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
152	20230705	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18380	0	3	0.00	26116930	1421	48.33	18380	18490	18370	23850	12870	18380	18379.26	1.78	0	0	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	947	8.40	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
153	20230705	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18380	0	3	0.00	0	0	0.00	0	0	0	23850	12870	18380	0.00	1.78	0	0	18633	18506	18443	18316	18253	18475	18285	26	5490	500	12860	10	1	5150000	947	8.40	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.28	N	065710	500	25 억		91897	N	N	0	N	00	N
154	20230704	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18380	-50	5	-0.27	54242600	2940	164.89	18470	18570	18380	23950	12910	18430	18449.86	1.79	0	-286	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	947	8.40	1.03	12	0.06	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
155	20230704	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-30	5	-0.16	49812540	2699	151.37	18470	18570	18380	23950	12910	18430	18455.92	1.79	0	-250	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	948	8.41	1.03	12	0.05	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
156	20230704	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18440	10	2	0.05	48006580	2601	145.88	18470	18570	18380	23950	12910	18430	18456.97	1.79	0	-167	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	950	8.43	1.03	12	0.05	2187.00	17906.00	20400	20221206	-9.61	16250	20221013	13.48	19200	-3.96	20230414	16800	9.76	20230105	20400	-9.61	20221206	16250	13.48	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
157	20230704	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18430	0	3	0.00	41737700	2260	126.75	18470	18570	18420	23950	12910	18430	18468.01	1.79	0	-167	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	949	8.43	1.03	12	0.04	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
158	20230704	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18430	0	3	0.00	31004820	1678	94.11	18470	18570	18430	23950	12910	18430	18477.25	1.79	0	-71	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	949	8.43	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
159	20230704	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	50	2	0.27	21232010	1148	64.39	18470	18570	18430	23950	12910	18430	18494.78	1.79	0	-77	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	952	8.45	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.41	16250	20221013	13.72	19200	-3.75	20230414	16800	10.00	20230105	20400	-9.41	20221206	16250	13.72	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
160	20230704	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	20	2	0.11	8908950	482	27.03	18470	18570	18430	23950	12910	18430	18483.30	1.79	0	-60	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	950	8.44	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.56	16250	20221013	13.54	19200	-3.91	20230414	16800	9.82	20230105	20400	-9.56	20221206	16250	13.54	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
161	20230704	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18470	40	2	0.22	369260	20	1.12	18470	18470	18450	23950	12910	18430	18463.00	1.79	0	-2	18683	18556	18463	18336	18243	18510	18290	26	5520	500	12900	10	1	5150000	951	8.45	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.46	16250	20221013	13.66	19200	-3.80	20230414	16800	9.94	20230105	20400	-9.46	20221206	16250	13.66	20221013	0.28	N	065710	500	25 억		92177	N	N	0	N	00	N
162	20230703	160453	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18430	-20	5	-0.11	32838820	1783	112.56	18450	18590	18370	23950	12920	18450	18417.73	1.79	0	-54	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	949	8.43	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
163	20230703	150459	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18400	-50	5	-0.27	32783530	1780	112.37	18450	18590	18370	23950	12920	18450	18417.71	1.79	0	-51	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	948	8.41	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
164	20230703	140458	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18430	-20	5	-0.11	19095280	1037	65.47	18450	18590	18370	23950	12920	18450	18413.96	1.79	0	104	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	949	8.43	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
165	20230703	130457	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18420	-30	5	-0.16	16736440	909	57.39	18450	18590	18370	23950	12920	18450	18411.93	1.79	0	126	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	949	8.42	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.71	16250	20221013	13.35	19200	-4.06	20230414	16800	9.64	20230105	20400	-9.71	20221206	16250	13.35	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
166	20230703	120501	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18410	-40	5	-0.22	16312960	886	55.93	18450	18590	18370	23950	12920	18450	18411.92	1.79	0	129	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	948	8.42	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.75	16250	20221013	13.29	19200	-4.11	20230414	16800	9.58	20230105	20400	-9.75	20221206	16250	13.29	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
167	20230703	110457	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18410	-40	5	-0.22	14914270	810	51.14	18450	18590	18370	23950	12920	18450	18412.68	1.79	0	136	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	948	8.42	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.75	16250	20221013	13.29	19200	-4.11	20230414	16800	9.58	20230105	20400	-9.75	20221206	16250	13.29	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
168	20230703	100450	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18470	20	2	0.11	13552690	736	46.46	18450	18590	18370	23950	12920	18450	18413.98	1.79	0	153	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	951	8.45	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.46	16250	20221013	13.66	19200	-3.80	20230414	16800	9.94	20230105	20400	-9.46	20221206	16250	13.66	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N
169	20230703	090454	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	18410	-40	5	-0.22	1973500	107	6.76	18450	18480	18410	23950	12920	18450	18443.93	1.79	0	13	18830	18640	18500	18310	18170	18570	18240	26	5515	500	12910	10	1	5150000	948	8.42	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.75	16250	20221013	13.29	19200	-4.11	20230414	16800	9.58	20230105	20400	-9.75	20221206	16250	13.29	20221013	0.28	N	065710	500	25 억		91951	N	N	0	N	00	N