KissMeData/065710/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	0	3	0.00	39064420	2036	159.06	19210	19280	19130	24950	13450	19210	19186.85	1.81	0	-188	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	989	8.78	1.07	12	0.04	2187.00	17906.00	21950	20230807	-12.48	16250	20221013	18.22	21950	-12.48	20230807	16800	14.35	20230105	21950	-12.48	20230807	16250	18.22	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
3	20230831	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-20	5	-0.10	37546830	1957	152.89	19210	19280	19130	24950	13450	19210	19185.91	1.81	0	-192	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	988	8.77	1.07	12	0.04	2187.00	17906.00	21950	20230807	-12.57	16250	20221013	18.09	21950	-12.57	20230807	16800	14.23	20230105	21950	-12.57	20230807	16250	18.09	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
4	20230831	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-70	5	-0.36	34924060	1820	142.19	19210	19280	19140	24950	13450	19210	19189.04	1.81	0	-179	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	986	8.75	1.07	12	0.04	2187.00	17906.00	21950	20230807	-12.80	16250	20221013	17.78	21950	-12.80	20230807	16800	13.93	20230105	21950	-12.80	20230807	16250	17.78	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
5	20230831	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	0	3	0.00	27642400	1440	112.50	19210	19280	19160	24950	13450	19210	19196.11	1.81	0	-155	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	989	8.78	1.07	12	0.03	2187.00	17906.00	21950	20230807	-12.48	16250	20221013	18.22	21950	-12.48	20230807	16800	14.35	20230105	21950	-12.48	20230807	16250	18.22	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
6	20230831	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	20	2	0.10	12971420	675	52.73	19210	19280	19160	24950	13450	19210	19216.92	1.81	0	-116	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	990	8.79	1.07	12	0.01	2187.00	17906.00	21950	20230807	-12.39	16250	20221013	18.34	21950	-12.39	20230807	16800	14.46	20230105	21950	-12.39	20230807	16250	18.34	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
7	20230831	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	30	2	0.16	7801030	406	31.72	19210	19280	19160	24950	13450	19210	19214.36	1.81	0	-66	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	991	8.80	1.07	12	0.01	2187.00	17906.00	21950	20230807	-12.35	16250	20221013	18.40	21950	-12.35	20230807	16800	14.52	20230105	21950	-12.35	20230807	16250	18.40	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
8	20230831	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	70	2	0.36	3225460	168	13.12	19210	19280	19160	24950	13450	19210	19199.17	1.81	0	-44	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	993	8.82	1.08	12	0.00	2187.00	17906.00	21950	20230807	-12.16	16250	20221013	18.65	21950	-12.16	20230807	16800	14.76	20230105	21950	-12.16	20230807	16250	18.65	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
9	20230831	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-30	5	-0.16	672230	35	2.73	19210	19210	19180	24950	13450	19210	19206.57	1.81	0	-8	19663	19436	19263	19036	18863	19350	18950	26	5740	500	13440	10	1	5150000	988	8.77	1.07	12	0.00	2187.00	17906.00	21950	20230807	-12.62	16250	20221013	18.03	21950	-12.62	20230807	16800	14.17	20230105	21950	-12.62	20230807	16250	18.03	20221013	0.23	N	065710	500	25 억		93346	N	N	0	N	00	N
10	20230830	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-140	5	-0.72	24714910	1280	43.33	19490	19490	19090	25150	13550	19350	19308.52	1.82	0	-142	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	989	8.78	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.48	16250	20221013	18.22	21950	-12.48	20230807	16800	14.35	20230105	21950	-12.48	20230807	16250	18.22	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
11	20230830	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-90	5	-0.47	21966860	1137	38.49	19490	19490	19090	25150	13550	19350	19320.02	1.82	0	-22	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	992	8.81	1.08	12	0.02	2187.00	17906.00	21950	20230807	-12.26	16250	20221013	18.52	21950	-12.26	20230807	16800	14.64	20230105	21950	-12.26	20230807	16250	18.52	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
12	20230830	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	0	3	0.00	13476450	696	23.56	19490	19490	19090	25150	13550	19350	19362.72	1.82	0	-12	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	997	8.85	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
13	20230830	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-10	5	-0.05	13147620	679	22.99	19490	19490	19090	25150	13550	19350	19363.21	1.82	0	-12	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	996	8.84	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.89	16250	20221013	19.02	21950	-11.89	20230807	16800	15.12	20230105	21950	-11.89	20230807	16250	19.02	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
14	20230830	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	0	3	0.00	11390980	588	19.91	19490	19490	19090	25150	13550	19350	19372.41	1.82	0	-10	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	997	8.85	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
15	20230830	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	50	2	0.26	10171570	525	17.77	19490	19490	19090	25150	13550	19350	19374.42	1.82	0	-10	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	999	8.87	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
16	20230830	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	50	2	0.26	8855230	457	15.47	19490	19490	19090	25150	13550	19350	19376.87	1.82	0	-11	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	999	8.87	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
17	20230830	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	90	2	0.47	7436670	384	13.00	19490	19490	19090	25150	13550	19350	19366.33	1.82	0	27	19536	19442	19356	19262	19176	19440	19260	26	5800	500	13540	10	1	5150000	1001	8.89	1.09	12	0.01	2187.00	17906.00	21950	20230807	-11.44	16250	20221013	19.63	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16250	19.63	20221013	0.23	N	065710	500	25 억		93487	N	N	0	N	00	N
18	20230829	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	80	2	0.42	57152080	2954	76.87	19350	19450	19270	25050	13490	19270	19347.35	1.82	0	-165	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	997	8.85	1.08	12	0.06	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
19	20230829	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	80	2	0.42	56958580	2944	76.61	19350	19450	19270	25050	13490	19270	19347.34	1.82	0	-165	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	997	8.85	1.08	12	0.06	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
20	20230829	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	80	2	0.42	53552880	2768	72.03	19350	19450	19270	25050	13490	19270	19347.14	1.82	0	-144	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	997	8.85	1.08	12	0.05	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
21	20230829	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	130	2	0.67	48323490	2498	65.00	19350	19450	19270	25050	13490	19270	19344.87	1.82	0	45	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	999	8.87	1.08	12	0.05	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
22	20230829	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	130	2	0.67	45820890	2369	61.64	19350	19450	19270	25050	13490	19270	19341.87	1.82	0	45	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	999	8.87	1.08	12	0.05	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
23	20230829	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	130	2	0.67	44482310	2300	59.85	19350	19450	19270	25050	13490	19270	19340.13	1.82	0	45	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	999	8.87	1.08	12	0.04	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
24	20230829	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	160	2	0.83	18528910	956	24.88	19350	19450	19280	25050	13490	19270	19381.71	1.82	0	13	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	1001	8.88	1.09	12	0.02	2187.00	17906.00	21950	20230807	-11.48	16250	20221013	19.57	21950	-11.48	20230807	16800	15.65	20230105	21950	-11.48	20230807	16250	19.57	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
25	20230829	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	120	2	0.62	756530	39	1.01	19350	19450	19350	25050	13490	19270	19398.21	1.82	0	0	19756	19512	19356	19112	18956	19435	19035	26	5780	500	13480	10	1	5150000	999	8.87	1.08	12	0.00	2187.00	17906.00	21950	20230807	-11.66	16250	20221013	19.32	21950	-11.66	20230807	16800	15.42	20230105	21950	-11.66	20230807	16250	19.32	20221013	0.21	N	065710	500	25 억		93652	N	N	0	N	00	N
26	20230828	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	50	2	0.26	74272890	3843	143.24	19500	19600	19200	24950	13460	19220	19326.80	1.81	0	387	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	992	8.81	1.08	12	0.07	2187.00	17906.00	21950	20230807	-12.21	16250	20221013	18.58	21950	-12.21	20230807	16800	14.70	20230105	21950	-12.21	20230807	16250	18.58	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
27	20230828	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	110	2	0.57	71590600	3704	138.05	19500	19600	19200	24950	13460	19220	19327.92	1.81	0	392	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	995	8.84	1.08	12	0.07	2187.00	17906.00	21950	20230807	-11.94	16250	20221013	18.95	21950	-11.94	20230807	16800	15.06	20230105	21950	-11.94	20230807	16250	18.95	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
28	20230828	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	210	2	1.09	66620850	3447	128.48	19500	19600	19200	24950	13460	19220	19327.20	1.81	0	361	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	1001	8.88	1.09	12	0.07	2187.00	17906.00	21950	20230807	-11.48	16250	20221013	19.57	21950	-11.48	20230807	16800	15.65	20230105	21950	-11.48	20230807	16250	19.57	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
29	20230828	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	190	2	0.99	56136350	2907	108.35	19500	19600	19200	24950	13460	19220	19310.75	1.81	0	325	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	1000	8.88	1.08	12	0.06	2187.00	17906.00	21950	20230807	-11.57	16250	20221013	19.45	21950	-11.57	20230807	16800	15.54	20230105	21950	-11.57	20230807	16250	19.45	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
30	20230828	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	180	2	0.94	52043010	2696	100.48	19500	19600	19200	24950	13460	19220	19303.79	1.81	0	319	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	999	8.87	1.08	12	0.05	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
31	20230828	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	160	2	0.83	32492610	1683	62.73	19500	19600	19200	24950	13460	19220	19306.36	1.81	0	-50	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	998	8.86	1.08	12	0.03	2187.00	17906.00	21950	20230807	-11.71	16250	20221013	19.26	21950	-11.71	20230807	16800	15.36	20230105	21950	-11.71	20230807	16250	19.26	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
32	20230828	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	130	2	0.68	24066240	1246	46.44	19500	19600	19200	24950	13460	19220	19314.80	1.81	0	-56	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	997	8.85	1.08	12	0.02	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
33	20230828	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	260	2	1.35	4136830	212	7.90	19500	19600	19480	24950	13460	19220	19513.35	1.81	0	-15	19540	19380	19300	19140	19060	19340	19100	26	5730	500	13450	10	1	5150000	1003	8.91	1.09	12	0.00	2187.00	17906.00	21950	20230807	-11.25	16250	20221013	19.88	21950	-11.25	20230807	16800	15.95	20230105	21950	-11.25	20230807	16250	19.88	20221013	0.21	N	065710	500	25 억		93262	N	N	0	N	00	N
34	20230825	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	-80	5	-0.41	51737620	2683	83.48	19400	19460	19220	25050	13510	19300	19284.70	1.82	0	-322	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	990	8.79	1.07	12	0.05	2187.00	17906.00	21950	20230807	-12.44	16250	20221013	18.28	21950	-12.44	20230807	16800	14.40	20230105	21950	-12.44	20230807	16250	18.28	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
35	20230825	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-40	5	-0.21	44020300	2282	71.00	19400	19460	19250	25050	13510	19300	19290.23	1.82	0	-298	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	992	8.81	1.08	12	0.04	2187.00	17906.00	21950	20230807	-12.26	16250	20221013	18.52	21950	-12.26	20230807	16800	14.64	20230105	21950	-12.26	20230807	16250	18.52	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
36	20230825	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-10	5	-0.05	40704400	2110	65.65	19400	19460	19250	25050	13510	19300	19291.18	1.82	0	-298	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	993	8.82	1.08	12	0.04	2187.00	17906.00	21950	20230807	-12.12	16250	20221013	18.71	21950	-12.12	20230807	16800	14.82	20230105	21950	-12.12	20230807	16250	18.71	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
37	20230825	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	80	2	0.41	34568600	1792	55.76	19400	19460	19250	25050	13510	19300	19290.51	1.82	0	-121	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	998	8.86	1.08	12	0.03	2187.00	17906.00	21950	20230807	-11.71	16250	20221013	19.26	21950	-11.71	20230807	16800	15.36	20230105	21950	-11.71	20230807	16250	19.26	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
38	20230825	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	90	2	0.47	12510390	648	20.16	19400	19460	19250	25050	13510	19300	19306.16	1.82	0	-119	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	999	8.87	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.66	16250	20221013	19.32	21950	-11.66	20230807	16800	15.42	20230105	21950	-11.66	20230807	16250	19.32	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
39	20230825	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	50	2	0.26	11311450	586	18.23	19400	19460	19250	25050	13510	19300	19302.82	1.82	0	-88	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	997	8.85	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
40	20230825	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-40	5	-0.21	9458030	490	15.25	19400	19460	19250	25050	13510	19300	19302.10	1.82	0	-73	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	992	8.81	1.08	12	0.01	2187.00	17906.00	21950	20230807	-12.26	16250	20221013	18.52	21950	-12.26	20230807	16800	14.64	20230105	21950	-12.26	20230807	16250	18.52	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
41	20230825	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	160	2	0.83	349240	18	0.56	19400	19460	19390	25050	13510	19300	19402.22	1.82	0	-8	19673	19486	19393	19206	19113	19440	19160	26	5750	500	13510	10	1	5150000	1002	8.90	1.09	12	0.00	2187.00	17906.00	21950	20230807	-11.34	16250	20221013	19.75	21950	-11.34	20230807	16800	15.83	20230105	21950	-11.34	20230807	16250	19.75	20221013	0.21	N	065710	500	25 억		93584	N	N	0	N	00	N
42	20230824	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-130	5	-0.67	62501780	3214	71.36	19450	19580	19300	25250	13610	19430	19446.73	1.83	0	-699	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	994	8.82	1.08	12	0.06	2187.00	17906.00	21950	20230807	-12.07	16250	20221013	18.77	21950	-12.07	20230807	16800	14.88	20230105	21950	-12.07	20230807	16250	18.77	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
43	20230824	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	-80	5	-0.41	59856120	3077	68.32	19450	19580	19350	25250	13610	19430	19452.75	1.83	0	-693	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	997	8.85	1.08	12	0.06	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
44	20230824	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-10	5	-0.05	53088790	2728	60.57	19450	19580	19400	25250	13610	19430	19460.70	1.83	0	-606	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	1000	8.88	1.08	12	0.05	2187.00	17906.00	21950	20230807	-11.53	16250	20221013	19.51	21950	-11.53	20230807	16800	15.60	20230105	21950	-11.53	20230807	16250	19.51	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
45	20230824	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	10	2	0.05	45036680	2314	51.38	19450	19580	19400	25250	13610	19430	19462.70	1.83	0	-597	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	1001	8.89	1.09	12	0.04	2187.00	17906.00	21950	20230807	-11.44	16250	20221013	19.63	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16250	19.63	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
46	20230824	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	10	2	0.05	35838700	1841	40.87	19450	19580	19410	25250	13610	19430	19466.97	1.83	0	-335	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	1001	8.89	1.09	12	0.04	2187.00	17906.00	21950	20230807	-11.44	16250	20221013	19.63	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16250	19.63	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
47	20230824	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	40	2	0.21	32555740	1672	37.12	19450	19580	19420	25250	13610	19430	19471.14	1.83	0	-318	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	1003	8.90	1.09	12	0.03	2187.00	17906.00	21950	20230807	-11.30	16250	20221013	19.82	21950	-11.30	20230807	16800	15.89	20230105	21950	-11.30	20230807	16250	19.82	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
48	20230824	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	10	2	0.05	27712250	1423	31.59	19450	19580	19430	25250	13610	19430	19474.53	1.83	0	-243	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	1001	8.89	1.09	12	0.03	2187.00	17906.00	21950	20230807	-11.44	16250	20221013	19.63	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16250	19.63	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
49	20230824	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	30	2	0.15	1244810	64	1.42	19450	19460	19450	25250	13610	19430	19450.16	1.83	0	10	19616	19522	19356	19262	19096	19570	19310	26	5820	500	13600	10	1	5150000	1002	8.90	1.09	12	0.00	2187.00	17906.00	21950	20230807	-11.34	16250	20221013	19.75	21950	-11.34	20230807	16800	15.83	20230105	21950	-11.34	20230807	16250	19.75	20221013	0.21	N	065710	500	25 억		94283	N	N	0	N	00	N
50	20230823	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	230	2	1.20	87088110	4500	109.28	19200	19450	19190	24950	13440	19200	19352.91	1.83	0	256	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	1001	8.88	1.09	12	0.09	2187.00	17906.00	21950	20230807	-11.48	16250	20221013	19.57	21950	-11.48	20230807	16800	15.65	20230105	21950	-11.48	20230807	16250	19.57	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
51	20230823	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	120	2	0.62	76260750	3940	95.68	19200	19450	19190	24950	13440	19200	19355.52	1.83	0	292	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	995	8.83	1.08	12	0.08	2187.00	17906.00	21950	20230807	-11.98	16250	20221013	18.89	21950	-11.98	20230807	16800	15.00	20230105	21950	-11.98	20230807	16250	18.89	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
52	20230823	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	230	2	1.20	56766100	2934	71.25	19200	19450	19190	24950	13440	19200	19347.68	1.83	0	330	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	1001	8.88	1.09	12	0.06	2187.00	17906.00	21950	20230807	-11.48	16250	20221013	19.57	21950	-11.48	20230807	16800	15.65	20230105	21950	-11.48	20230807	16250	19.57	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
53	20230823	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	250	2	1.30	45535260	2356	57.21	19200	19450	19190	24950	13440	19200	19327.36	1.83	0	194	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	1002	8.89	1.09	12	0.05	2187.00	17906.00	21950	20230807	-11.39	16250	20221013	19.69	21950	-11.39	20230807	16800	15.77	20230105	21950	-11.39	20230807	16250	19.69	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
54	20230823	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	150	2	0.78	27851450	1444	35.07	19200	19400	19190	24950	13440	19200	19287.71	1.83	0	169	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	997	8.85	1.08	12	0.03	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
55	20230823	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	200	2	1.04	20696490	1075	26.10	19200	19400	19190	24950	13440	19200	19252.55	1.83	0	170	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	999	8.87	1.08	12	0.02	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
56	20230823	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	70	2	0.36	11232370	584	14.18	19200	19270	19190	24950	13440	19200	19233.51	1.83	0	165	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	992	8.81	1.08	12	0.01	2187.00	17906.00	21950	20230807	-12.21	16250	20221013	18.58	21950	-12.21	20230807	16800	14.70	20230105	21950	-12.21	20230807	16250	18.58	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
57	20230823	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	70	2	0.36	1286470	67	1.63	19200	19270	19200	24950	13440	19200	19201.04	1.83	0	63	19480	19340	19180	19040	18880	19260	18960	26	5750	500	13440	10	1	5150000	992	8.81	1.08	12	0.00	2187.00	17906.00	21950	20230807	-12.21	16250	20221013	18.58	21950	-12.21	20230807	16800	14.70	20230105	21950	-12.21	20230807	16250	18.58	20221013	0.20	N	065710	500	25 억		94037	N	N	0	N	00	N
58	20230822	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	120	2	0.63	79248250	4118	47.48	19250	19320	19020	24800	13360	19080	19244.40	1.83	0	-246	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	989	8.78	1.07	12	0.08	2187.00	17906.00	21950	20230807	-12.53	16250	20221013	18.15	21950	-12.53	20230807	16800	14.29	20230105	21950	-12.53	20230807	16250	18.15	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
59	20230822	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	160	2	0.84	76001490	3949	45.53	19250	19320	19020	24800	13360	19080	19245.76	1.83	0	-228	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	991	8.80	1.07	12	0.08	2187.00	17906.00	21950	20230807	-12.35	16250	20221013	18.40	21950	-12.35	20230807	16800	14.52	20230105	21950	-12.35	20230807	16250	18.40	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
60	20230822	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	150	2	0.79	67703800	3518	40.56	19250	19320	19020	24800	13360	19080	19244.97	1.83	0	-271	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	990	8.79	1.07	12	0.07	2187.00	17906.00	21950	20230807	-12.39	16250	20221013	18.34	21950	-12.39	20230807	16800	14.46	20230105	21950	-12.39	20230807	16250	18.34	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
61	20230822	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	210	2	1.10	63929040	3322	38.30	19250	19320	19020	24800	13360	19080	19244.14	1.83	0	-272	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	993	8.82	1.08	12	0.06	2187.00	17906.00	21950	20230807	-12.12	16250	20221013	18.71	21950	-12.12	20230807	16800	14.82	20230105	21950	-12.12	20230807	16250	18.71	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
62	20230822	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	0	3	0.00	25229140	1315	15.16	19250	19320	19020	24800	13360	19080	19185.66	1.83	0	-35	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	983	8.72	1.07	12	0.03	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
63	20230822	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	150	2	0.79	19612070	1022	11.78	19250	19320	19020	24800	13360	19080	19189.89	1.83	0	75	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	990	8.79	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.39	16250	20221013	18.34	21950	-12.39	20230807	16800	14.46	20230105	21950	-12.39	20230807	16250	18.34	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
64	20230822	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	190	2	1.00	15547630	811	9.35	19250	19320	19020	24800	13360	19080	19170.94	1.83	0	115	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	992	8.81	1.08	12	0.02	2187.00	17906.00	21950	20230807	-12.21	16250	20221013	18.58	21950	-12.21	20230807	16800	14.70	20230105	21950	-12.21	20230807	16250	18.58	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
65	20230822	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	200	2	1.05	1270530	66	0.76	19250	19280	19250	24800	13360	19080	19250.45	1.83	0	-20	20033	19556	19003	18526	17973	19795	18765	26	5720	500	13350	10	1	5150000	993	8.82	1.08	12	0.00	2187.00	17906.00	21950	20230807	-12.16	16250	20221013	18.65	21950	-12.16	20230807	16800	14.76	20230105	21950	-12.16	20230807	16250	18.65	20221013	0.20	N	065710	500	25 억		94267	N	N	0	N	00	N
66	20230821	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	90	2	0.47	166256400	8674	245.51	18900	19480	18450	24650	13300	18990	19167.21	1.80	0	1060	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	983	8.72	1.07	12	0.17	2187.00	17906.00	21950	20230807	-13.08	16250	20221013	17.42	21950	-13.08	20230807	16800	13.57	20230105	21950	-13.08	20230807	16250	17.42	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
67	20230821	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	100	2	0.53	165607950	8640	244.55	18900	19480	18450	24650	13300	18990	19167.59	1.80	0	1037	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	983	8.73	1.07	12	0.17	2187.00	17906.00	21950	20230807	-13.03	16250	20221013	17.48	21950	-13.03	20230807	16800	13.63	20230105	21950	-13.03	20230807	16250	17.48	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
68	20230821	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	80	2	0.42	163035020	8505	240.73	18900	19480	18450	24650	13300	18990	19169.31	1.80	0	967	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	982	8.72	1.07	12	0.17	2187.00	17906.00	21950	20230807	-13.12	16250	20221013	17.35	21950	-13.12	20230807	16800	13.51	20230105	21950	-13.12	20230807	16250	17.35	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
69	20230821	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	170	2	0.90	150853520	7864	222.59	18900	19480	18450	24650	13300	18990	19182.80	1.80	0	941	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	987	8.76	1.07	12	0.15	2187.00	17906.00	21950	20230807	-12.71	16250	20221013	17.91	21950	-12.71	20230807	16800	14.05	20230105	21950	-12.71	20230807	16250	17.91	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
70	20230821	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	390	2	2.05	105079680	5446	154.15	18900	19480	18900	24650	13300	18990	19294.84	1.80	0	704	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	998	8.86	1.08	12	0.11	2187.00	17906.00	21950	20230807	-11.71	16250	20221013	19.26	21950	-11.71	20230807	16800	15.36	20230105	21950	-11.71	20230807	16250	19.26	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
71	20230821	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	410	2	2.16	95104660	4932	139.60	18900	19480	18900	24650	13300	18990	19283.18	1.80	0	704	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	999	8.87	1.08	12	0.10	2187.00	17906.00	21950	20230807	-11.62	16250	20221013	19.38	21950	-11.62	20230807	16800	15.48	20230105	21950	-11.62	20230807	16250	19.38	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
72	20230821	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	400	2	2.11	63255430	3288	93.07	18900	19480	18900	24650	13300	18990	19238.27	1.80	0	149	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	999	8.87	1.08	12	0.06	2187.00	17906.00	21950	20230807	-11.66	16250	20221013	19.32	21950	-11.66	20230807	16800	15.42	20230105	21950	-11.66	20230807	16250	19.32	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
73	20230821	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	110	2	0.58	15755710	831	23.52	18900	19100	18900	24650	13300	18990	18959.94	1.80	0	1	19196	19092	18896	18792	18596	19145	18845	26	5660	500	13290	10	1	5150000	984	8.73	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.20	N	065710	500	25 억		92788	N	N	0	N	00	N
74	20230818	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	20	2	0.11	66470550	3533	69.89	18970	19000	18700	24650	13280	18970	18814.19	1.78	0	942	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	978	8.68	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
75	20230818	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	-90	5	-0.47	62216830	3309	65.46	18970	19000	18700	24650	13280	18970	18802.31	1.78	0	944	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	972	8.63	1.05	12	0.06	2187.00	17906.00	21950	20230807	-13.99	16250	20221013	16.18	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16250	16.18	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
76	20230818	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-110	5	-0.58	59507050	3166	62.63	18970	19000	18700	24650	13280	18970	18795.66	1.78	0	944	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	971	8.62	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.08	16250	20221013	16.06	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16250	16.06	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
77	20230818	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	20	2	0.11	55475300	2953	58.42	18970	19000	18700	24650	13280	18970	18786.08	1.78	0	963	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	978	8.68	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
78	20230818	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	-30	5	-0.16	50656880	2699	53.39	18970	18970	18700	24650	13280	18970	18768.76	1.78	0	964	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	975	8.66	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
79	20230818	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	-30	5	-0.16	46810020	2496	49.38	18970	18970	18700	24650	13280	18970	18754.01	1.78	0	923	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	975	8.66	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
80	20230818	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-10	5	-0.05	7507610	399	7.89	18970	18970	18700	24650	13280	18970	18816.07	1.78	0	77	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	976	8.67	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
81	20230818	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-10	5	-0.05	227530	12	0.24	18970	18970	18960	24650	13280	18970	18960.83	1.78	0	9	19463	19216	18933	18686	18403	19075	18545	26	5685	500	13270	10	1	5150000	976	8.67	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.20	N	065710	500	25 억		91854	N	N	0	N	00	N
82	20230817	160547	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18970	170	2	0.90	95410440	5055	40.66	19180	19180	18650	24400	13160	18800	18874.47	1.79	0	-567	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	977	8.67	1.06	12	0.10	2187.00	17906.00	21950	20230807	-13.58	16250	20221013	16.74	21950	-13.58	20230807	16800	12.92	20230105	21950	-13.58	20230807	16250	16.74	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
83	20230817	150552	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	200	2	1.06	93247290	4941	39.74	19180	19180	18650	24400	13160	18800	18872.15	1.79	0	-538	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	979	8.69	1.06	12	0.10	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
84	20230817	140547	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	200	2	1.06	88364890	4684	37.68	19180	19180	18650	24400	13160	18800	18865.26	1.79	0	-567	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	979	8.69	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
85	20230817	130544	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18980	180	2	0.96	83026460	4403	35.42	19180	19180	18650	24400	13160	18800	18856.79	1.79	0	-475	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	977	8.68	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
86	20230817	120546	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18980	180	2	0.96	79738740	4230	34.03	19180	19180	18650	24400	13160	18800	18850.77	1.79	0	-475	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	977	8.68	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
87	20230817	110545	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18940	140	2	0.74	65221250	3466	27.88	19180	19180	18650	24400	13160	18800	18817.44	1.79	0	-473	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	975	8.66	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
88	20230817	100543	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18940	140	2	0.74	57558240	3061	24.62	19180	19180	18650	24400	13160	18800	18803.74	1.79	0	-481	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	975	8.66	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
89	20230817	090543	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18940	140	2	0.74	13181380	694	5.58	19180	19180	18800	24400	13160	18800	18993.34	1.79	0	-151	19913	19356	18643	18086	17373	19000	17730	26	5620	500	13160	10	1	5150000	975	8.66	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.20	N	065710	500	25 억		92421	N	N	0	N	00	N
90	20230816	160545	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18800	-550	5	-2.84	233049810	12431	121.47	19200	19200	17930	25150	13550	19350	18747.47	1.77	0	2358	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	968	8.60	1.05	12	0.24	2187.00	17906.00	21950	20230807	-14.35	16250	20221013	15.69	21950	-14.35	20230807	16800	11.90	20230105	21950	-14.35	20230807	16250	15.69	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
91	20230816	150545	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18940	-410	5	-2.12	222012250	11844	115.73	19200	19200	17930	25150	13550	19350	18744.70	1.77	0	2312	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	975	8.66	1.06	12	0.23	2187.00	17906.00	21950	20230807	-13.71	16250	20221013	16.55	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16250	16.55	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
92	20230816	140544	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18790	-560	5	-2.89	210985710	11259	110.02	19200	19200	17930	25150	13550	19350	18739.29	1.77	0	2380	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	968	8.59	1.05	12	0.22	2187.00	17906.00	21950	20230807	-14.40	16250	20221013	15.63	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16250	15.63	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
93	20230816	130544	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18920	-430	5	-2.22	202480270	10806	105.59	19200	19200	17930	25150	13550	19350	18737.76	1.77	0	2304	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	974	8.65	1.06	12	0.21	2187.00	17906.00	21950	20230807	-13.80	16250	20221013	16.43	21950	-13.80	20230807	16800	12.62	20230105	21950	-13.80	20230807	16250	16.43	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
94	20230816	120551	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18790	-560	5	-2.89	196249710	10474	102.35	19200	19200	17930	25150	13550	19350	18736.84	1.77	0	2197	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	968	8.59	1.05	12	0.20	2187.00	17906.00	21950	20230807	-14.40	16250	20221013	15.63	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16250	15.63	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
95	20230816	110547	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18790	-560	5	-2.89	185224010	9885	96.59	19200	19200	17930	25150	13550	19350	18737.89	1.77	0	2070	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	968	8.59	1.05	12	0.19	2187.00	17906.00	21950	20230807	-14.40	16250	20221013	15.63	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16250	15.63	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
96	20230816	100545	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19100	-250	5	-1.29	23517300	1231	12.03	19200	19200	19020	25150	13550	19350	19104.22	1.77	0	-14	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	984	8.73	1.07	12	0.02	2187.00	17906.00	21950	20230807	-12.98	16250	20221013	17.54	21950	-12.98	20230807	16800	13.69	20230105	21950	-12.98	20230807	16250	17.54	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
97	20230816	090543	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19200	-150	5	-0.78	2418500	126	1.23	19200	19200	19120	25150	13550	19350	19194.44	1.77	0	1	19736	19542	19406	19212	19076	19475	19145	26	5800	500	13540	10	1	5150000	989	8.78	1.07	12	0.00	2187.00	17906.00	21950	20230807	-12.53	16250	20221013	18.15	21950	-12.53	20230807	16800	14.29	20230105	21950	-12.53	20230807	16250	18.15	20221013	0.22	N	065710	500	25 억		91122	N	N	0	N	00	N
98	20230814	160539	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19350	30	2	0.16	197661870	10202	63.91	19400	19600	19270	25100	13530	19320	19374.94	1.76	0	345	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	997	8.85	1.08	12	0.20	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
99	20230814	150536	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19340	20	2	0.10	193470220	9985	62.55	19400	19600	19270	25100	13530	19320	19376.22	1.76	0	333	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	996	8.84	1.08	12	0.19	2187.00	17906.00	21950	20230807	-11.89	16250	20221013	19.02	21950	-11.89	20230807	16800	15.12	20230105	21950	-11.89	20230807	16250	19.02	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
100	20230814	140538	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19380	60	2	0.31	157831930	8141	51.00	19400	19600	19270	25100	13530	19320	19387.48	1.76	0	207	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	998	8.86	1.08	12	0.16	2187.00	17906.00	21950	20230807	-11.71	16250	20221013	19.26	21950	-11.71	20230807	16800	15.36	20230105	21950	-11.71	20230807	16250	19.26	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
101	20230814	130535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19430	110	2	0.57	142379670	7344	46.00	19400	19600	19270	25100	13530	19320	19387.42	1.76	0	200	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	1001	8.88	1.09	12	0.14	2187.00	17906.00	21950	20230807	-11.48	16250	20221013	19.57	21950	-11.48	20230807	16800	15.65	20230105	21950	-11.48	20230807	16250	19.57	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
102	20230814	120535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19350	30	2	0.16	136052770	7018	43.96	19400	19600	19270	25100	13530	19320	19386.48	1.76	0	183	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	997	8.85	1.08	12	0.14	2187.00	17906.00	21950	20230807	-11.85	16250	20221013	19.08	21950	-11.85	20230807	16800	15.18	20230105	21950	-11.85	20230807	16250	19.08	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
103	20230814	110535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19330	10	2	0.05	103820800	5349	33.51	19400	19600	19320	25100	13530	19320	19409.77	1.76	0	183	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	995	8.84	1.08	12	0.10	2187.00	17906.00	21950	20230807	-11.94	16250	20221013	18.95	21950	-11.94	20230807	16800	15.06	20230105	21950	-11.94	20230807	16250	18.95	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
104	20230814	100535	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19440	120	2	0.62	64480630	3315	20.77	19400	19600	19350	25100	13530	19320	19452.09	1.76	0	119	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	1001	8.89	1.09	12	0.06	2187.00	17906.00	21950	20230807	-11.44	16250	20221013	19.63	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16250	19.63	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
105	20230814	090534	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19410	90	2	0.47	6933620	356	2.23	19400	19600	19400	25100	13530	19320	19487.27	1.76	0	-37	20626	19972	19316	18662	18006	20300	18990	26	5785	500	13520	10	1	5150000	1000	8.88	1.08	12	0.01	2187.00	17906.00	21950	20230807	-11.57	16250	20221013	19.45	21950	-11.57	20230807	16800	15.54	20230105	21950	-11.57	20230807	16250	19.45	20221013	0.21	N	065710	500	25 억		90766	N	N	0	N	00	N
106	20230811	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	360	2	1.90	308975890	15961	411.37	18950	19970	18660	24600	13280	18960	19358.19	1.77	0	-599	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	995	8.83	1.08	12	0.31	2187.00	17906.00	21950	20230807	-11.98	16250	20221013	18.89	21950	-11.98	20230807	16800	15.00	20230105	21950	-11.98	20230807	16250	18.89	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
107	20230811	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	290	2	1.53	288843160	14917	384.46	18950	19970	18660	24600	13280	18960	19363.35	1.77	0	-610	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	991	8.80	1.08	12	0.29	2187.00	17906.00	21950	20230807	-12.30	16250	20221013	18.46	21950	-12.30	20230807	16800	14.58	20230105	21950	-12.30	20230807	16250	18.46	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
108	20230811	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	340	2	1.79	263518840	13604	350.62	18950	19970	18660	24600	13280	18960	19370.69	1.77	0	-616	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	994	8.82	1.08	12	0.26	2187.00	17906.00	21950	20230807	-12.07	16250	20221013	18.77	21950	-12.07	20230807	16800	14.88	20230105	21950	-12.07	20230807	16250	18.77	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
109	20230811	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	460	2	2.43	224466830	11585	298.58	18950	19970	18660	24600	13280	18960	19375.64	1.77	0	-612	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	1000	8.88	1.08	12	0.22	2187.00	17906.00	21950	20230807	-11.53	16250	20221013	19.51	21950	-11.53	20230807	16800	15.60	20230105	21950	-11.53	20230807	16250	19.51	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
110	20230811	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	480	2	2.53	202495800	10454	269.43	18950	19970	18660	24600	13280	18960	19370.17	1.77	0	-610	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	1001	8.89	1.09	12	0.20	2187.00	17906.00	21950	20230807	-11.44	16250	20221013	19.63	21950	-11.44	20230807	16800	15.71	20230105	21950	-11.44	20230807	16250	19.63	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
111	20230811	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	490	2	2.58	139334150	7208	185.77	18950	19970	18660	24600	13280	18960	19330.49	1.77	0	-559	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	1002	8.89	1.09	12	0.14	2187.00	17906.00	21950	20230807	-11.39	16250	20221013	19.69	21950	-11.39	20230807	16800	15.77	20230105	21950	-11.39	20230807	16250	19.69	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
112	20230811	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-260	5	-1.37	18557840	988	25.46	18950	18950	18670	24600	13280	18960	18783.24	1.77	0	-3	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	963	8.55	1.04	12	0.02	2187.00	17906.00	21950	20230807	-14.81	16250	20221013	15.08	21950	-14.81	20230807	16800	11.31	20230105	21950	-14.81	20230807	16250	15.08	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
113	20230811	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	-30	5	-0.16	397920	21	0.54	18950	18950	18930	24600	13280	18960	18948.57	1.77	0	0	19393	19176	18983	18766	18573	19285	18875	26	5660	500	13270	10	1	5150000	975	8.66	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.76	16250	20221013	16.49	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16250	16.49	20221013	0.22	N	065710	500	25 억		91384	N	N	0	N	00	N
114	20230810	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	170	2	0.90	73275560	3880	139.32	18790	19200	18790	24400	13160	18790	18885.45	1.78	0	-93	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	976	8.67	1.06	12	0.08	2187.00	17906.00	21950	20230807	-13.62	16250	20221013	16.68	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16250	16.68	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
115	20230810	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	160	2	0.85	69726110	3692	132.57	18790	19200	18790	24400	13160	18790	18885.73	1.78	0	-105	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	976	8.66	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
116	20230810	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	160	2	0.85	64950030	3439	123.48	18790	19200	18790	24400	13160	18790	18886.31	1.78	0	-92	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	976	8.66	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
117	20230810	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	110	2	0.59	50860760	2693	96.70	18790	19200	18790	24400	13160	18790	18886.28	1.78	0	-85	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	973	8.64	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
118	20230810	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	140	2	0.75	47826280	2533	90.95	18790	19200	18790	24400	13160	18790	18881.28	1.78	0	-105	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	975	8.66	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.76	16250	20221013	16.49	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16250	16.49	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
119	20230810	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	60	2	0.32	44534910	2359	84.70	18790	19200	18790	24400	13160	18790	18878.72	1.78	0	-101	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	971	8.62	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.12	16250	20221013	16.00	21950	-14.12	20230807	16800	12.20	20230105	21950	-14.12	20230807	16250	16.00	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
120	20230810	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	110	2	0.59	20138730	1064	38.20	18790	19200	18790	24400	13160	18790	18927.38	1.78	0	-53	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	973	8.64	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
121	20230810	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	0	3	0.00	6678730	355	12.75	18790	19050	18790	24400	13160	18790	18813.32	1.78	0	12	19076	18932	18746	18602	18416	19005	18675	26	5620	500	13150	10	1	5150000	968	8.59	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.40	16250	20221013	15.63	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16250	15.63	20221013	0.23	N	065710	500	25 억		91479	N	N	0	N	00	N
122	20230809	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	110	2	0.59	51407760	2750	28.73	18700	18890	18560	24250	13080	18680	18693.34	1.78	0	-109	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	968	8.59	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.40	16250	20221013	15.63	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16250	15.63	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
123	20230809	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18680	0	3	0.00	45241760	2421	25.29	18700	18890	18560	24250	13080	18680	18687.22	1.78	0	-71	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	962	8.54	1.04	12	0.05	2187.00	17906.00	21950	20230807	-14.90	16250	20221013	14.95	21950	-14.90	20230807	16800	11.19	20230105	21950	-14.90	20230807	16250	14.95	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
124	20230809	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	110	2	0.59	29475270	1578	16.49	18700	18890	18560	24250	13080	18680	18678.88	1.78	0	-58	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	968	8.59	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.40	16250	20221013	15.63	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16250	15.63	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
125	20230809	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	70	2	0.37	25361610	1359	14.20	18700	18890	18560	24250	13080	18680	18661.96	1.78	0	-44	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	966	8.57	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.58	16250	20221013	15.38	21950	-14.58	20230807	16800	11.61	20230105	21950	-14.58	20230807	16250	15.38	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
126	20230809	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	210	2	1.12	21884330	1174	12.26	18700	18890	18560	24250	13080	18680	18640.83	1.78	0	-35	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	973	8.64	1.05	12	0.02	2187.00	17906.00	21950	20230807	-13.94	16250	20221013	16.25	21950	-13.94	20230807	16800	12.44	20230105	21950	-13.94	20230807	16250	16.25	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
127	20230809	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18630	-50	5	-0.27	19382900	1040	10.87	18700	18700	18560	24250	13080	18680	18637.40	1.78	0	-40	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	959	8.52	1.04	12	0.02	2187.00	17906.00	21950	20230807	-15.13	16250	20221013	14.65	21950	-15.13	20230807	16800	10.89	20230105	21950	-15.13	20230807	16250	14.65	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
128	20230809	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18630	-50	5	-0.27	15056780	808	8.44	18700	18700	18560	24250	13080	18680	18634.63	1.78	0	-52	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	959	8.52	1.04	12	0.02	2187.00	17906.00	21950	20230807	-15.13	16250	20221013	14.65	21950	-15.13	20230807	16800	10.89	20230105	21950	-15.13	20230807	16250	14.65	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
129	20230809	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18680	0	3	0.00	597820	32	0.33	18700	18700	18680	24250	13080	18680	18681.88	1.78	0	0	19360	19020	18850	18510	18340	18935	18425	26	5585	500	13070	10	1	5150000	962	8.54	1.04	12	0.00	2187.00	17906.00	21950	20230807	-14.90	16250	20221013	14.95	21950	-14.90	20230807	16800	11.19	20230105	21950	-14.90	20230807	16250	14.95	20221013	0.18	N	065710	500	25 억		91588	N	N	0	N	00	N
130	20230808	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18680	-300	5	-1.58	181021940	9572	18.04	18980	19190	18680	24650	13290	18980	18911.61	1.76	0	754	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	962	8.54	1.04	12	0.19	2187.00	17906.00	21950	20230807	-14.90	16250	20221013	14.95	21950	-14.90	20230807	16800	11.19	20230105	21950	-14.90	20230807	16250	14.95	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
131	20230808	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-230	5	-1.21	170969870	9035	17.02	18980	19190	18700	24650	13290	18980	18923.06	1.76	0	746	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	966	8.57	1.05	12	0.18	2187.00	17906.00	21950	20230807	-14.58	16250	20221013	15.38	21950	-14.58	20230807	16800	11.61	20230105	21950	-14.58	20230807	16250	15.38	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
132	20230808	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-30	5	-0.16	157745750	8333	15.70	18980	19190	18700	24650	13290	18980	18930.25	1.76	0	739	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	976	8.66	1.06	12	0.16	2187.00	17906.00	21950	20230807	-13.67	16250	20221013	16.62	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16250	16.62	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
133	20230808	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	0	3	0.00	116749500	6164	11.61	18980	19190	18700	24650	13290	18980	18940.54	1.76	0	656	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	977	8.68	1.06	12	0.12	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
134	20230808	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	10	2	0.05	113926520	6015	11.33	18980	19190	18700	24650	13290	18980	18940.40	1.76	0	646	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	978	8.68	1.06	12	0.12	2187.00	17906.00	21950	20230807	-13.49	16250	20221013	16.86	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16250	16.86	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
135	20230808	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	20	2	0.11	91726490	4843	9.13	18980	19190	18700	24650	13290	18980	18940.01	1.76	0	646	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	979	8.69	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.44	16250	20221013	16.92	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16250	16.92	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
136	20230808	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	-100	5	-0.53	45987160	2442	4.60	18980	19190	18700	24650	13290	18980	18831.76	1.76	0	462	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	972	8.63	1.05	12	0.05	2187.00	17906.00	21950	20230807	-13.99	16250	20221013	16.18	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16250	16.18	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
137	20230808	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-80	5	-0.42	8883250	468	0.88	18980	19190	18880	24650	13290	18980	18981.30	1.76	0	-13	23466	21222	19706	17462	15946	22345	18585	26	5680	500	13280	10	1	5150000	973	8.64	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.90	16250	20221013	16.31	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16250	16.31	20221013	0.18	N	065710	500	25 억		90815	N	N	0	N	00	N
138	20230807	160519	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18980	790	2	4.34	1030826530	52720	11536.11	18270	21950	18190	23600	12740	18190	19556.95	1.76	0	425	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	977	8.68	1.06	12	1.02	2187.00	17906.00	21950	20230807	-13.53	16250	20221013	16.80	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16250	16.80	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
139	20230807	150517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18760	570	2	3.13	966657230	49320	10792.12	18270	21950	18190	23600	12740	18190	19599.70	1.76	0	576	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	966	8.58	1.05	12	0.96	2187.00	17906.00	21950	20230807	-14.53	16250	20221013	15.45	21950	-14.53	20230807	16800	11.67	20230105	21950	-14.53	20230807	16250	15.45	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
140	20230807	140520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18400	210	2	1.15	791604160	39891	8728.88	18270	21950	18190	23600	12740	18190	19844.18	1.76	0	74	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	948	8.41	1.03	12	0.77	2187.00	17906.00	21950	20230807	-16.17	16250	20221013	13.23	21950	-16.17	20230807	16800	9.52	20230105	21950	-16.17	20230807	16250	13.23	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
141	20230807	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	110	2	0.60	27917190	1531	335.01	18270	18300	18190	23600	12740	18190	18234.61	1.76	0	-75	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	942	8.37	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19410	-5.72	20230718	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
142	20230807	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	110	2	0.60	22240760	1220	266.96	18270	18300	18190	23600	12740	18190	18230.13	1.76	0	-89	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	942	8.37	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19410	-5.72	20230718	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
143	20230807	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18290	100	2	0.55	21326270	1170	256.02	18270	18300	18190	23600	12740	18190	18227.58	1.76	0	-89	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	942	8.36	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.34	16250	20221013	12.55	19410	-5.77	20230718	16800	8.87	20230105	20400	-10.34	20221206	16250	12.55	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
144	20230807	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	0	3	0.00	16923090	929	203.28	18270	18300	18190	23600	12740	18190	18216.46	1.76	0	-87	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	937	8.32	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19410	-6.29	20230718	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
145	20230807	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18200	10	2	0.05	730660	40	8.75	18270	18270	18200	23600	12740	18190	18266.50	1.76	0	0	18610	18400	18270	18060	17930	18505	18165	26	5430	500	12730	10	1	5150000	937	8.32	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19410	-6.23	20230718	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.18	N	065710	500	25 억		90475	N	N	0	N	00	N
146	20230804	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	50	2	0.28	8327110	457	30.22	18140	18480	18140	23550	12700	18140	18221.25	1.76	0	-5	18293	18216	18103	18026	17913	18255	18065	26	5425	500	12690	10	1	5150000	937	8.32	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19410	-6.29	20230718	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
147	20230804	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	90	2	0.50	7890100	433	28.64	18140	18480	18140	23550	12700	18140	18221.94	1.76	0	-5	18293	18216	18103	18026	17913	18255	18065	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.64	16250	20221013	12.18	19410	-6.08	20230718	16800	8.51	20230105	20400	-10.64	20221206	16250	12.18	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
148	20230804	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	70	2	0.39	5393960	296	19.58	18140	18480	18140	23550	12700	18140	18222.84	1.76	0	-3	18293	18216	18103	18026	17913	18255	18065	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	19410	-6.18	20230718	16800	8.39	20230105	20400	-10.74	20221206	16250	12.06	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
149	20230804	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	90	2	0.50	4318550	237	15.67	18140	18480	18140	23550	12700	18140	18221.73	1.76	0	-3	18293	18216	18103	18026	17913	18255	18065	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.64	16250	20221013	12.18	19410	-6.08	20230718	16800	8.51	20230105	20400	-10.64	20221206	16250	12.18	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
150	20230804	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	90	2	0.50	4282090	235	15.54	18140	18480	18140	23550	12700	18140	18221.66	1.76	0	-3	18293	18216	18103	18026	17913	18255	18065	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.64	16250	20221013	12.18	19410	-6.08	20230718	16800	8.51	20230105	20400	-10.64	20221206	16250	12.18	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
151	20230804	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	90	2	0.50	3353240	184	12.17	18140	18480	18140	23550	12700	18140	18224.13	1.76	0	-2	18293	18216	18103	18026	17913	18255	18065	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.64	16250	20221013	12.18	19410	-6.08	20230718	16800	8.51	20230105	20400	-10.64	20221206	16250	12.18	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
152	20230804	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	90	2	0.50	1107560	61	4.03	18140	18290	18140	23550	12700	18140	18156.72	1.76	0	4	18293	18216	18103	18026	17913	18255	18065	26	5425	500	12690	10	1	5150000	939	8.34	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.64	16250	20221013	12.18	19410	-6.08	20230718	16800	8.51	20230105	20400	-10.64	20221206	16250	12.18	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
153	20230804	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	0	3	0.00	761880	42	2.78	18140	18140	18140	23550	12700	18140	18140.00	1.76	0	0	18293	18216	18103	18026	17913	18255	18065	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	19410	-6.54	20230718	16800	7.98	20230105	20400	-11.08	20221206	16250	11.63	20221013	0.19	N	065710	500	25 억		90480	N	N	0	N	00	N
154	20230803	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	-40	5	-0.22	27364960	1512	89.20	18030	18180	17990	23600	12730	18180	18098.52	1.76	0	-47	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	934	8.29	1.01	12	0.03	2187.00	17906.00	20400	20221206	-11.08	16250	20221013	11.63	19410	-6.54	20230718	16800	7.98	20230105	20400	-11.08	20221206	16250	11.63	20221013	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
155	20230803	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	-10	5	-0.06	26947590	1489	87.85	18030	18180	17990	23600	12730	18180	18097.78	1.76	0	-47	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	936	8.31	1.01	12	0.03	2187.00	17906.00	20400	20221206	-10.93	16250	20221013	11.82	19410	-6.39	20230718	16800	8.15	20230105	20400	-10.93	20221206	16250	11.82	20221013	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
156	20230803	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	-20	5	-0.11	24768290	1369	80.77	18030	18180	17990	23600	12730	18180	18092.25	1.76	0	-47	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	935	8.30	1.01	12	0.03	2187.00	17906.00	20400	20221206	-10.98	16250	20221013	11.75	19410	-6.44	20230718	16800	8.10	20230105	20400	-10.98	20221206	16250	11.75	20221013	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
157	20230803	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	-80	5	-0.44	11393950	629	37.11	18030	18180	18030	23600	12730	18180	18114.39	1.76	0	-34	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	932	8.28	1.01	12	0.01	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	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
158	20230803	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	-20	5	-0.11	7864880	434	25.60	18030	18180	18030	23600	12730	18180	18121.84	1.76	0	-32	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	935	8.30	1.01	12	0.01	2187.00	17906.00	20400	20221206	-10.98	16250	20221013	11.75	19410	-6.44	20230718	16800	8.10	20230105	20400	-10.98	20221206	16250	11.75	20221013	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
159	20230803	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18150	-30	5	-0.17	5524800	305	17.99	18030	18180	18030	23600	12730	18180	18114.10	1.76	0	-31	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	935	8.30	1.01	12	0.01	2187.00	17906.00	20400	20221206	-11.03	16250	20221013	11.69	19410	-6.49	20230718	16800	8.04	20230105	20400	-11.03	20221206	16250	11.69	20221013	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
160	20230803	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	-20	5	-0.11	3055080	169	9.97	18030	18180	18030	23600	12730	18180	18077.40	1.76	0	-18	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	10	1	5150000	935	8.30	1.01	12	0.00	2187.00	17906.00	20400	20221206	-10.98	16250	20221013	11.75	19410	-6.44	20230718	16800	8.10	20230105	20400	-10.98	20221206	16250	11.75	20221013	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
161	20230803	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	-150	5	-0.83	1803000	100	5.90	18030	18030	18030	23600	12730	18180	18030.00	1.76	0	0	18406	18292	18176	18062	17946	18235	18005	26	5435	500	12720	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	0.19	N	065710	500	25 억		90527	N	N	0	N	00	N
162	20230802	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18180	-10	5	-0.05	30815710	1694	48.48	18230	18290	18060	23600	12740	18190	18191.09	1.75	0	305	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	936	8.31	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.88	16250	20221013	11.88	19410	-6.34	20230718	16800	8.21	20230105	20400	-10.88	20221206	16250	11.88	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
163	20230802	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	0	3	0.00	30670260	1686	48.25	18230	18290	18060	23600	12740	18190	18191.14	1.75	0	306	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	937	8.32	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19410	-6.29	20230718	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
164	20230802	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18180	-10	5	-0.05	27985750	1538	44.02	18230	18290	18060	23600	12740	18190	18196.20	1.75	0	315	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	936	8.31	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.88	16250	20221013	11.88	19410	-6.34	20230718	16800	8.21	20230105	20400	-10.88	20221206	16250	11.88	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
165	20230802	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18200	10	2	0.05	27549060	1514	43.33	18230	18290	18060	23600	12740	18190	18196.21	1.75	0	331	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	937	8.32	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19410	-6.23	20230718	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
166	20230802	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18260	70	2	0.38	8361420	458	13.11	18230	18290	18190	23600	12740	18190	18256.38	1.75	0	71	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	940	8.35	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.49	16250	20221013	12.37	19410	-5.92	20230718	16800	8.69	20230105	20400	-10.49	20221206	16250	12.37	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
167	20230802	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	90	2	0.49	3666190	201	5.75	18230	18290	18190	23600	12740	18190	18239.75	1.75	0	63	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	941	8.36	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19410	-5.82	20230718	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
168	20230802	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	90	2	0.49	2425150	133	3.81	18230	18290	18190	23600	12740	18190	18234.21	1.75	0	45	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	941	8.36	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19410	-5.82	20230718	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
169	20230802	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	40	2	0.22	164070	9	0.26	18230	18230	18230	23600	12740	18190	18230.00	1.75	0	0	18530	18360	18230	18060	17930	18445	18145	26	5430	500	12730	10	1	5150000	939	8.34	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.64	16250	20221013	12.18	19410	-6.08	20230718	16800	8.51	20230105	20400	-10.64	20221206	16250	12.18	20221013	0.18	N	065710	500	25 억		90222	N	N	0	N	00	N
170	20230801	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18190	90	2	0.50	63769160	3494	158.82	18100	18400	18100	23500	12670	18100	18251.05	1.75	0	-133	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	937	8.32	1.02	12	0.07	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19410	-6.29	20230718	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
171	20230801	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	250	2	1.38	61404460	3364	152.91	18100	18400	18100	23500	12670	18100	18253.41	1.75	0	-133	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	945	8.39	1.02	12	0.07	2187.00	17906.00	20400	20221206	-10.05	16250	20221013	12.92	19410	-5.46	20230718	16800	9.23	20230105	20400	-10.05	20221206	16250	12.92	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
172	20230801	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	140	2	0.77	57391900	3145	142.95	18100	18400	18100	23500	12670	18100	18248.62	1.75	0	-124	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	939	8.34	1.02	12	0.06	2187.00	17906.00	20400	20221206	-10.59	16250	20221013	12.25	19410	-6.03	20230718	16800	8.57	20230105	20400	-10.59	20221206	16250	12.25	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
173	20230801	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	250	2	1.38	55855840	3061	139.14	18100	18400	18100	23500	12670	18100	18247.58	1.75	0	-106	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	945	8.39	1.02	12	0.06	2187.00	17906.00	20400	20221206	-10.05	16250	20221013	12.92	19410	-5.46	20230718	16800	9.23	20230105	20400	-10.05	20221206	16250	12.92	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
174	20230801	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	180	2	0.99	53583410	2937	133.50	18100	18300	18100	23500	12670	18100	18244.27	1.75	0	-96	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	941	8.36	1.02	12	0.06	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19410	-5.82	20230718	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
175	20230801	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	140	2	0.77	12722010	698	31.73	18100	18300	18100	23500	12670	18100	18226.38	1.75	0	-96	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	939	8.34	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.59	16250	20221013	12.25	19410	-6.03	20230718	16800	8.57	20230105	20400	-10.59	20221206	16250	12.25	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
176	20230801	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	140	2	0.77	9420720	517	23.50	18100	18300	18100	23500	12670	18100	18221.90	1.75	0	-96	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	939	8.34	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.59	16250	20221013	12.25	19410	-6.03	20230718	16800	8.57	20230105	20400	-10.59	20221206	16250	12.25	20221013	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N
177	20230801	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	1.75	0	0	18253	18176	18063	17986	17873	18215	18025	26	5415	500	12670	10	1	5150000	932	8.28	1.01	12	0.00	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	0.19	N	065710	500	25 억		90355	N	N	0	N	00	N