KissMeData/054220/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	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-16	5	-2.60	166875160	276797	70.14	616	620	595	800	432	616	602.88	2.11	0	-74920	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	295	-7.79	1.57	12	0.56	-77.00	381.00	1800	20220830	-66.67	528	20230808	13.64	1770	-66.10	20230419	528	13.64	20230808	2265	-73.51	20220831	528	13.64	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
3	20230831	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-16	5	-2.60	160233388	265725	67.33	616	620	595	800	432	616	603.00	2.11	0	-74879	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	295	-7.79	1.57	12	0.54	-77.00	381.00	1800	20220830	-66.67	528	20230808	13.64	1770	-66.10	20230419	528	13.64	20230808	2265	-73.51	20220831	528	13.64	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
4	20230831	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-17	5	-2.76	133997056	222041	56.26	616	620	595	800	432	616	603.48	2.11	0	-58224	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	294	-7.78	1.57	12	0.45	-77.00	381.00	1800	20220830	-66.72	528	20230808	13.45	1770	-66.16	20230419	528	13.45	20230808	2265	-73.55	20220831	528	13.45	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
5	20230831	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-16	5	-2.60	123026155	203728	51.62	616	620	595	800	432	616	603.87	2.11	0	-57756	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	295	-7.79	1.57	12	0.41	-77.00	381.00	1800	20220830	-66.67	528	20230808	13.64	1770	-66.10	20230419	528	13.64	20230808	2265	-73.51	20220831	528	13.64	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
6	20230831	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-12	5	-1.95	105570668	174690	44.26	616	620	595	800	432	616	604.33	2.11	0	-49267	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	297	-7.84	1.59	12	0.36	-77.00	381.00	1800	20220830	-66.44	528	20230808	14.39	1770	-65.88	20230419	528	14.39	20230808	2265	-73.33	20220831	528	14.39	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
7	20230831	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-7	5	-1.14	97527905	161379	40.89	616	620	595	800	432	616	604.34	2.11	0	-49078	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	299	-7.91	1.60	12	0.33	-77.00	381.00	1800	20220830	-66.17	528	20230808	15.34	1770	-65.59	20230419	528	15.34	20230808	2265	-73.11	20220831	528	15.34	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
8	20230831	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-16	5	-2.60	68841925	114053	28.90	616	620	595	800	432	616	603.60	2.11	0	-37323	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	295	-7.79	1.57	12	0.23	-77.00	381.00	1800	20220830	-66.67	528	20230808	13.64	1770	-66.10	20230419	528	13.64	20230808	2265	-73.51	20220831	528	13.64	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
9	20230831	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-7	5	-1.14	19401479	31554	8.00	616	620	609	800	432	616	614.87	2.11	0	-23968	628	622	611	605	594	625	608	246	184	500	410	1	1	49160599	299	-7.91	1.60	12	0.06	-77.00	381.00	1800	20220830	-66.17	528	20230808	15.34	1770	-65.59	20230419	528	15.34	20230808	2265	-73.11	20220831	528	15.34	20230808	0.00	N	054220	500	245 억		1038400	N	N	0	N	00	N
10	20230830	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	6	2	0.98	238286336	392870	33.64	610	617	600	793	427	610	606.48	2.23	0	-30409	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	303	-8.00	1.62	12	0.80	-77.00	381.00	1800	20220830	-65.78	528	20230808	16.67	1770	-65.20	20230419	528	16.67	20230808	2265	-72.80	20220830	528	16.67	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
11	20230830	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	3	2	0.49	229218780	378136	32.38	610	617	600	793	427	610	606.18	2.23	0	-27648	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	301	-7.96	1.61	12	0.77	-77.00	381.00	1800	20220830	-65.94	528	20230808	16.10	1770	-65.37	20230419	528	16.10	20230808	2265	-72.94	20220830	528	16.10	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
12	20230830	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	3	2	0.49	208344698	344059	29.46	610	617	600	793	427	610	605.55	2.23	0	-30403	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	301	-7.96	1.61	12	0.70	-77.00	381.00	1800	20220830	-65.94	528	20230808	16.10	1770	-65.37	20230419	528	16.10	20230808	2265	-72.94	20220830	528	16.10	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
13	20230830	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-7	5	-1.15	177203773	292681	25.06	610	617	600	793	427	610	605.45	2.23	0	-18914	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	296	-7.83	1.58	12	0.60	-77.00	381.00	1800	20220830	-66.50	528	20230808	14.20	1770	-65.93	20230419	528	14.20	20230808	2265	-73.38	20220830	528	14.20	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
14	20230830	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-4	5	-0.66	164429432	271424	23.24	610	617	600	793	427	610	605.80	2.23	0	-19155	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	298	-7.87	1.59	12	0.55	-77.00	381.00	1800	20220830	-66.33	528	20230808	14.77	1770	-65.76	20230419	528	14.77	20230808	2265	-73.25	20220830	528	14.77	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
15	20230830	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-3	5	-0.49	107909133	177769	15.22	610	617	603	793	427	610	607.02	2.23	0	-25366	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	298	-7.88	1.59	12	0.36	-77.00	381.00	1800	20220830	-66.28	528	20230808	14.96	1770	-65.71	20230419	528	14.96	20230808	2265	-73.20	20220830	528	14.96	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
16	20230830	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-4	5	-0.66	91144304	150172	12.86	610	617	603	793	427	610	606.93	2.23	0	-14937	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	298	-7.87	1.59	12	0.31	-77.00	381.00	1800	20220830	-66.33	528	20230808	14.77	1770	-65.76	20230419	528	14.77	20230808	2265	-73.25	20220830	528	14.77	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
17	20230830	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-7	5	-1.15	31142399	51316	4.39	610	617	603	793	427	610	606.88	2.23	0	9378	642	626	608	592	574	634	600	246	183	500	410	1	1	49160599	296	-7.83	1.58	12	0.10	-77.00	381.00	1800	20220830	-66.50	528	20230808	14.20	1770	-65.93	20230419	528	14.20	20230808	2265	-73.38	20220830	528	14.20	20230808	0.00	N	054220	500	245 억		1096565	N	N	0	N	00	N
18	20230829	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	20	2	3.39	708905757	1162866	140.66	595	624	590	767	413	590	609.62	1.80	0	183034	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	300	-7.92	1.60	12	2.37	-77.00	381.00	1840	20220826	-66.85	528	20230808	15.53	1770	-65.54	20230419	528	15.53	20230808	2265	-73.07	20220830	528	15.53	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
19	20230829	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	27	2	4.58	680159906	1115864	134.97	595	624	590	767	413	590	609.54	1.80	0	181996	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	303	-8.01	1.62	12	2.27	-77.00	381.00	1840	20220826	-66.47	528	20230808	16.86	1770	-65.14	20230419	528	16.86	20230808	2265	-72.76	20220830	528	16.86	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
20	20230829	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	23	2	3.90	635124260	1042551	126.10	595	624	590	767	413	590	609.20	1.80	0	177592	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	301	-7.96	1.61	12	2.12	-77.00	381.00	1840	20220826	-66.68	528	20230808	16.10	1770	-65.37	20230419	528	16.10	20230808	2265	-72.94	20220830	528	16.10	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
21	20230829	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	24	2	4.07	588801549	967222	116.99	595	624	590	767	413	590	608.76	1.80	0	187253	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	302	-7.97	1.61	12	1.97	-77.00	381.00	1840	20220826	-66.63	528	20230808	16.29	1770	-65.31	20230419	528	16.29	20230808	2265	-72.89	20220830	528	16.29	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
22	20230829	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	24	2	4.07	559189176	919146	111.18	595	624	590	767	413	590	608.38	1.80	0	185339	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	302	-7.97	1.61	12	1.87	-77.00	381.00	1840	20220826	-66.63	528	20230808	16.29	1770	-65.31	20230419	528	16.29	20230808	2265	-72.89	20220830	528	16.29	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
23	20230829	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	23	2	3.90	515982523	848450	102.63	595	624	590	767	413	590	608.15	1.80	0	172135	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	301	-7.96	1.61	12	1.73	-77.00	381.00	1840	20220826	-66.68	528	20230808	16.10	1770	-65.37	20230419	528	16.10	20230808	2265	-72.94	20220830	528	16.10	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
24	20230829	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	17	2	2.88	222566521	371937	44.99	595	609	590	767	413	590	598.40	1.80	0	78990	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	298	-7.88	1.59	12	0.76	-77.00	381.00	1840	20220826	-67.01	528	20230808	14.96	1770	-65.71	20230419	528	14.96	20230808	2265	-73.20	20220830	528	14.96	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
25	20230829	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	2	2	0.34	32128220	53923	6.52	595	600	591	767	413	590	595.82	1.80	0	-14438	627	608	586	567	545	618	577	246	177	500	400	1	1	49160599	291	-7.69	1.55	12	0.11	-77.00	381.00	1840	20220826	-67.83	528	20230808	12.12	1770	-66.55	20230419	528	12.12	20230808	2265	-73.86	20220830	528	12.12	20230808	0.00	N	054220	500	245 억		886336	N	N	0	N	00	N
26	20230828	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	27	2	4.80	483497860	824151	162.97	566	605	564	731	395	563	586.66	1.34	0	213774	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	290	-7.66	1.55	12	1.68	-77.00	381.00	1840	20220826	-67.93	528	20230808	11.74	1770	-66.67	20230419	528	11.74	20230808	2265	-73.95	20220830	528	11.74	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
27	20230828	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	26	2	4.62	466711114	795631	157.33	566	605	564	731	395	563	586.59	1.34	0	212921	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	290	-7.65	1.55	12	1.62	-77.00	381.00	1840	20220826	-67.99	528	20230808	11.55	1770	-66.72	20230419	528	11.55	20230808	2265	-74.00	20220830	528	11.55	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
28	20230828	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	14	2	2.49	439538282	749228	148.16	566	605	564	731	395	563	586.65	1.34	0	211161	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	284	-7.49	1.51	12	1.52	-77.00	381.00	1840	20220826	-68.64	528	20230808	9.28	1770	-67.40	20230419	528	9.28	20230808	2265	-74.53	20220830	528	9.28	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
29	20230828	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	20	2	3.55	390812620	664965	131.49	566	605	564	731	395	563	587.72	1.34	0	176696	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	287	-7.57	1.53	12	1.35	-77.00	381.00	1840	20220826	-68.32	528	20230808	10.42	1770	-67.06	20230419	528	10.42	20230808	2265	-74.26	20220830	528	10.42	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
30	20230828	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	26	2	4.62	317033583	538515	106.49	566	605	564	731	395	563	588.72	1.34	0	134991	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	290	-7.65	1.55	12	1.10	-77.00	381.00	1840	20220826	-67.99	528	20230808	11.55	1770	-66.72	20230419	528	11.55	20230808	2265	-74.00	20220830	528	11.55	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
31	20230828	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	36	2	6.39	259504930	442191	87.44	566	601	564	731	395	563	586.86	1.34	0	127644	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	294	-7.78	1.57	12	0.90	-77.00	381.00	1840	20220826	-67.45	528	20230808	13.45	1770	-66.16	20230419	528	13.45	20230808	2265	-73.55	20220830	528	13.45	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
32	20230828	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	19	2	3.37	116036735	200592	39.67	566	590	564	731	395	563	578.47	1.34	0	63349	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	286	-7.56	1.53	12	0.41	-77.00	381.00	1840	20220826	-68.37	528	20230808	10.23	1770	-67.12	20230419	528	10.23	20230808	2265	-74.30	20220830	528	10.23	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
33	20230828	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	8	2	1.42	10511387	18514	3.66	566	573	564	731	395	563	567.75	1.34	0	-591	588	575	562	549	536	582	556	246	168	500	380	1	1	49160599	281	-7.42	1.50	12	0.04	-77.00	381.00	1840	20220826	-68.97	528	20230808	8.14	1770	-67.74	20230419	528	8.14	20230808	2265	-74.79	20220830	528	8.14	20230808	0.00	N	054220	500	245 억		660352	N	N	0	N	00	N
34	20230825	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	18	2	3.30	277990982	492932	191.83	550	575	549	708	382	545	563.95	1.19	0	71866	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	277	-7.31	1.48	12	1.00	-77.00	381.00	1840	20220826	-69.40	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	2315	-75.68	20220826	528	6.63	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
35	20230825	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	17	2	3.12	275168651	487916	189.88	550	575	549	708	382	545	563.97	1.19	0	71583	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	276	-7.30	1.48	12	0.99	-77.00	381.00	1840	20220826	-69.46	528	20230808	6.44	1770	-68.25	20230419	528	6.44	20230808	2315	-75.72	20220826	528	6.44	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
36	20230825	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	15	2	2.75	250969396	444890	173.13	550	575	549	708	382	545	564.12	1.19	0	73626	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	275	-7.27	1.47	12	0.90	-77.00	381.00	1840	20220826	-69.57	528	20230808	6.06	1770	-68.36	20230419	528	6.06	20230808	2315	-75.81	20220826	528	6.06	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
37	20230825	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	14	2	2.57	244027007	432478	168.30	550	575	549	708	382	545	564.25	1.19	0	70860	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	275	-7.26	1.47	12	0.88	-77.00	381.00	1840	20220826	-69.62	528	20230808	5.87	1770	-68.42	20230419	528	5.87	20230808	2315	-75.85	20220826	528	5.87	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
38	20230825	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	18	2	3.30	219821984	389252	151.48	550	575	549	708	382	545	564.73	1.19	0	63694	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	277	-7.31	1.48	12	0.79	-77.00	381.00	1840	20220826	-69.40	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	2315	-75.68	20220826	528	6.63	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
39	20230825	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	25	2	4.59	194730319	344501	134.06	550	575	549	708	382	545	565.25	1.19	0	48806	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	280	-7.40	1.50	12	0.70	-77.00	381.00	1840	20220826	-69.02	528	20230808	7.95	1770	-67.80	20230419	528	7.95	20230808	2315	-75.38	20220826	528	7.95	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
40	20230825	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	23	2	4.22	134475415	238062	92.64	550	575	549	708	382	545	564.88	1.19	0	37714	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	279	-7.38	1.49	12	0.48	-77.00	381.00	1840	20220826	-69.13	528	20230808	7.58	1770	-67.91	20230419	528	7.58	20230808	2315	-75.46	20220826	528	7.58	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
41	20230825	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	9	2	1.65	9312401	16919	6.58	550	554	549	708	382	545	550.41	1.19	0	-148	562	553	546	537	530	558	542	246	163	500	370	1	1	49160599	272	-7.19	1.45	12	0.03	-77.00	381.00	1840	20220826	-69.89	528	20230808	4.92	1770	-68.70	20230419	528	4.92	20230808	2315	-76.07	20220826	528	4.92	20230808	0.00	N	054220	500	245 억		583087	N	N	0	N	00	N
42	20230824	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	4	2	0.74	139777371	256866	169.24	541	555	539	703	379	541	544.15	1.06	0	60330	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	268	-7.08	1.43	12	0.52	-77.00	381.00	1844	20220823	-70.44	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2315	-76.46	20220826	528	3.22	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
43	20230824	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	5	2	0.92	130161160	239227	157.62	541	555	539	703	379	541	544.09	1.06	0	60328	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	268	-7.09	1.43	12	0.49	-77.00	381.00	1844	20220823	-70.39	528	20230808	3.41	1770	-69.15	20230419	528	3.41	20230808	2315	-76.41	20220826	528	3.41	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
44	20230824	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	4	2	0.74	123439905	226922	149.51	541	555	539	703	379	541	543.98	1.06	0	58743	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	268	-7.08	1.43	12	0.46	-77.00	381.00	1844	20220823	-70.44	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2315	-76.46	20220826	528	3.22	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
45	20230824	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	1	2	0.18	118197594	217289	143.16	541	555	539	703	379	541	543.96	1.06	0	58763	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	266	-7.04	1.42	12	0.44	-77.00	381.00	1844	20220823	-70.61	528	20230808	2.65	1770	-69.38	20230419	528	2.65	20230808	2315	-76.59	20220826	528	2.65	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
46	20230824	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	2	2	0.37	87888326	161811	106.61	541	550	539	703	379	541	543.15	1.06	0	56185	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	267	-7.05	1.43	12	0.33	-77.00	381.00	1844	20220823	-70.55	528	20230808	2.84	1770	-69.32	20230419	528	2.84	20230808	2315	-76.54	20220826	528	2.84	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
47	20230824	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	6	2	1.11	68109005	125365	82.60	541	550	539	703	379	541	543.29	1.06	0	39526	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	269	-7.10	1.44	12	0.26	-77.00	381.00	1844	20220823	-70.34	528	20230808	3.60	1770	-69.10	20230419	528	3.60	20230808	2315	-76.37	20220826	528	3.60	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
48	20230824	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	6	2	1.11	56324641	103868	68.43	541	550	539	703	379	541	542.27	1.06	0	31281	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	269	-7.10	1.44	12	0.21	-77.00	381.00	1844	20220823	-70.34	528	20230808	3.60	1770	-69.10	20230419	528	3.60	20230808	2315	-76.37	20220826	528	3.60	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
49	20230824	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	4	2	0.74	23117434	42605	28.07	541	550	541	703	379	541	542.60	1.06	0	12062	558	549	544	535	530	547	533	246	162	500	360	1	1	49160599	268	-7.08	1.43	12	0.09	-77.00	381.00	1844	20220823	-70.44	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2315	-76.46	20220826	528	3.22	20230808	0.00	N	054220	500	245 억		522619	N	N	0	N	00	N
50	20230823	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-2	5	-0.37	82435711	151056	46.43	549	553	539	705	381	543	545.73	1.04	0	11324	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	266	-7.03	1.42	12	0.31	-77.00	381.00	1924	20220822	-71.88	528	20230808	2.46	1770	-69.44	20230419	528	2.46	20230808	2320	-76.68	20220823	528	2.46	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
51	20230823	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	1	2	0.18	74564907	136530	41.96	549	553	539	705	381	543	546.14	1.04	0	11325	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	267	-7.06	1.43	12	0.28	-77.00	381.00	1924	20220822	-71.73	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	2320	-76.55	20220823	528	3.03	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
52	20230823	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	1	2	0.18	67097507	122794	37.74	549	553	539	705	381	543	546.42	1.04	0	12709	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	267	-7.06	1.43	12	0.25	-77.00	381.00	1924	20220822	-71.73	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	2320	-76.55	20220823	528	3.03	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
53	20230823	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	6	2	1.10	35203875	64340	19.78	549	553	539	705	381	543	547.15	1.04	0	7415	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	270	-7.13	1.44	12	0.13	-77.00	381.00	1924	20220822	-71.47	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2320	-76.34	20220823	528	3.98	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
54	20230823	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	6	2	1.10	31769768	58069	17.85	549	553	539	705	381	543	547.10	1.04	0	6197	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	270	-7.13	1.44	12	0.12	-77.00	381.00	1924	20220822	-71.47	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2320	-76.34	20220823	528	3.98	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
55	20230823	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	6	2	1.10	26656884	48730	14.98	549	553	539	705	381	543	547.03	1.04	0	749	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	270	-7.13	1.44	12	0.10	-77.00	381.00	1924	20220822	-71.47	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2320	-76.34	20220823	528	3.98	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
56	20230823	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	6	2	1.10	15568787	28514	8.76	549	550	539	705	381	543	546.01	1.04	0	-5169	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	270	-7.13	1.44	12	0.06	-77.00	381.00	1924	20220822	-71.47	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2320	-76.34	20220823	528	3.98	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
57	20230823	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	4	2	0.74	5415029	9901	3.04	549	549	543	705	381	543	546.92	1.04	0	-4568	567	554	547	534	527	551	531	246	162	500	360	1	1	49160599	269	-7.10	1.44	12	0.02	-77.00	381.00	1924	20220822	-71.57	528	20230808	3.60	1770	-69.10	20230419	528	3.60	20230808	2320	-76.42	20220823	528	3.60	20230808	0.00	N	054220	500	245 억		511295	N	N	0	N	00	N
58	20230822	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-10	5	-1.81	177020510	324881	150.37	558	560	540	718	388	553	544.88	0.98	0	28370	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	267	-7.05	1.43	12	0.66	-77.00	381.00	1948	20220819	-72.13	528	20230808	2.84	1770	-69.32	20230419	528	2.84	20230808	2420	-77.56	20220822	528	2.84	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
59	20230822	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	-6	5	-1.08	173867731	319082	147.69	558	560	540	718	388	553	544.90	0.98	0	28811	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	269	-7.10	1.44	12	0.65	-77.00	381.00	1948	20220819	-71.92	528	20230808	3.60	1770	-69.10	20230419	528	3.60	20230808	2420	-77.40	20220822	528	3.60	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
60	20230822	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-8	5	-1.45	155256329	284895	131.86	558	560	540	718	388	553	544.96	0.98	0	35845	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	268	-7.08	1.43	12	0.58	-77.00	381.00	1948	20220819	-72.02	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2420	-77.48	20220822	528	3.22	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
61	20230822	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-5	5	-0.90	150444512	276069	127.78	558	560	540	718	388	553	544.95	0.98	0	36676	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	269	-7.12	1.44	12	0.56	-77.00	381.00	1948	20220819	-71.87	528	20230808	3.79	1770	-69.04	20230419	528	3.79	20230808	2420	-77.36	20220822	528	3.79	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
62	20230822	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-8	5	-1.45	146698510	269186	124.59	558	560	540	718	388	553	544.97	0.98	0	36870	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	268	-7.08	1.43	12	0.55	-77.00	381.00	1948	20220819	-72.02	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2420	-77.48	20220822	528	3.22	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
63	20230822	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-5	5	-0.90	65880739	119897	55.49	558	560	544	718	388	553	549.48	0.98	0	-11335	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	269	-7.12	1.44	12	0.24	-77.00	381.00	1948	20220819	-71.87	528	20230808	3.79	1770	-69.04	20230419	528	3.79	20230808	2420	-77.36	20220822	528	3.79	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
64	20230822	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-4	5	-0.72	57613932	104769	48.49	558	560	544	718	388	553	549.91	0.98	0	-11305	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	270	-7.13	1.44	12	0.21	-77.00	381.00	1948	20220819	-71.82	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2420	-77.31	20220822	528	3.98	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
65	20230822	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-1	5	-0.18	14597521	26261	12.15	558	560	552	718	388	553	555.86	0.98	0	-6533	567	560	549	542	531	563	545	246	165	500	370	1	1	49160599	271	-7.17	1.45	12	0.05	-77.00	381.00	1948	20220819	-71.66	528	20230808	4.55	1770	-68.81	20230419	528	4.55	20230808	2420	-77.19	20220822	528	4.55	20230808	0.00	N	054220	500	245 억		482425	N	N	0	N	00	N
66	20230821	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	1	2	0.18	118562730	215976	125.71	549	556	538	717	387	552	548.96	0.95	0	17545	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	272	-7.18	1.45	12	0.44	-77.00	381.00	1948	20220819	-71.61	528	20230808	4.73	1770	-68.76	20230419	528	4.73	20230808	2420	-77.15	20220822	528	4.73	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
67	20230821	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	1	2	0.18	113493011	206793	120.37	549	556	538	717	387	552	548.82	0.95	0	18727	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	272	-7.18	1.45	12	0.42	-77.00	381.00	1948	20220819	-71.61	528	20230808	4.73	1770	-68.76	20230419	528	4.73	20230808	2420	-77.15	20220822	528	4.73	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
68	20230821	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-2	5	-0.36	103201230	188140	109.51	549	556	538	717	387	552	548.53	0.95	0	19424	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	270	-7.14	1.44	12	0.38	-77.00	381.00	1948	20220819	-71.77	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2420	-77.27	20220822	528	4.17	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
69	20230821	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-2	5	-0.36	78165234	142515	82.95	549	556	538	717	387	552	548.47	0.95	0	22164	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	270	-7.14	1.44	12	0.29	-77.00	381.00	1948	20220819	-71.77	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2420	-77.27	20220822	528	4.17	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
70	20230821	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-4	5	-0.72	63621511	115933	67.48	549	556	538	717	387	552	548.78	0.95	0	22226	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	269	-7.12	1.44	12	0.24	-77.00	381.00	1948	20220819	-71.87	528	20230808	3.79	1770	-69.04	20230419	528	3.79	20230808	2420	-77.36	20220822	528	3.79	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
71	20230821	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	4	2	0.72	43719434	79854	46.48	549	556	538	717	387	552	547.49	0.95	0	13834	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	273	-7.22	1.46	12	0.16	-77.00	381.00	1948	20220819	-71.46	528	20230808	5.30	1770	-68.59	20230419	528	5.30	20230808	2420	-77.02	20220822	528	5.30	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
72	20230821	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	-4	5	-0.72	35297425	64602	37.60	549	552	538	717	387	552	546.38	0.95	0	8598	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	269	-7.12	1.44	12	0.13	-77.00	381.00	1948	20220819	-71.87	528	20230808	3.79	1770	-69.04	20230419	528	3.79	20230808	2420	-77.36	20220822	528	3.79	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
73	20230821	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-1	5	-0.18	11783377	21482	12.50	549	552	545	717	387	552	548.52	0.95	0	790	567	559	547	539	527	563	543	246	165	500	370	1	1	49160599	271	-7.16	1.45	12	0.04	-77.00	381.00	1948	20220819	-71.71	528	20230808	4.36	1770	-68.87	20230419	528	4.36	20230808	2420	-77.23	20220822	528	4.36	20230808	0.00	N	054220	500	245 억		464880	N	N	0	N	00	N
74	20230818	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	6	2	1.10	92537266	168793	47.01	546	555	535	709	383	546	548.23	0.81	0	65334	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	271	-7.17	1.45	12	0.34	-77.00	381.00	1948	20220819	-71.66	528	20230808	4.55	1770	-68.81	20230419	528	4.55	20230808	2450	-77.47	20220819	528	4.55	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
75	20230818	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	9	2	1.65	89912297	164022	45.68	546	555	535	709	383	546	548.17	0.81	0	62542	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	273	-7.21	1.46	12	0.33	-77.00	381.00	1948	20220819	-71.51	528	20230808	5.11	1770	-68.64	20230419	528	5.11	20230808	2450	-77.35	20220819	528	5.11	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
76	20230818	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	4	2	0.73	74289550	135661	37.78	546	554	535	709	383	546	547.61	0.81	0	54714	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	270	-7.14	1.44	12	0.28	-77.00	381.00	1948	20220819	-71.77	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2450	-77.55	20220819	528	4.17	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
77	20230818	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	8	2	1.47	71844736	131209	36.54	546	554	535	709	383	546	547.56	0.81	0	52719	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	272	-7.19	1.45	12	0.27	-77.00	381.00	1948	20220819	-71.56	528	20230808	4.92	1770	-68.70	20230419	528	4.92	20230808	2450	-77.39	20220819	528	4.92	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
78	20230818	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	7	2	1.28	63601799	116295	32.39	546	553	535	709	383	546	546.90	0.81	0	50479	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	272	-7.18	1.45	12	0.24	-77.00	381.00	1948	20220819	-71.61	528	20230808	4.73	1770	-68.76	20230419	528	4.73	20230808	2450	-77.43	20220819	528	4.73	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
79	20230818	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	4	2	0.73	48418838	88775	24.72	546	551	535	709	383	546	545.41	0.81	0	36271	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	270	-7.14	1.44	12	0.18	-77.00	381.00	1948	20220819	-71.77	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2450	-77.55	20220819	528	4.17	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
80	20230818	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	3	2	0.55	39766664	73002	20.33	546	549	535	709	383	546	544.73	0.81	0	28421	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	270	-7.13	1.44	12	0.15	-77.00	381.00	1948	20220819	-71.82	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2450	-77.59	20220819	528	3.98	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
81	20230818	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-6	5	-1.10	12965260	23930	6.66	546	546	535	709	383	546	541.78	0.81	0	4339	559	552	544	537	529	556	541	246	163	500	370	1	1	49160599	265	-7.01	1.42	12	0.05	-77.00	381.00	1948	20220819	-72.28	528	20230808	2.27	1770	-69.49	20230419	528	2.27	20230808	2450	-77.96	20220819	528	2.27	20230808	0.00	N	054220	500	245 억		399546	N	N	0	N	00	N
82	20230817	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	0	3	0.00	194907949	359050	13.62	542	551	536	709	383	546	542.84	0.61	0	99217	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	268	-7.09	1.43	12	0.73	-77.00	381.00	1955	20220816	-72.07	528	20230808	3.41	1770	-69.15	20230419	528	3.41	20230808	2450	-77.71	20220819	528	3.41	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
83	20230817	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	4	2	0.73	174144936	321082	12.18	542	551	536	709	383	546	542.37	0.61	0	96086	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	270	-7.14	1.44	12	0.65	-77.00	381.00	1955	20220816	-71.87	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2450	-77.55	20220819	528	4.17	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
84	20230817	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	4	2	0.73	162750035	300288	11.39	542	550	536	709	383	546	541.98	0.61	0	81493	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	270	-7.14	1.44	12	0.61	-77.00	381.00	1955	20220816	-71.87	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2450	-77.55	20220819	528	4.17	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
85	20230817	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	0	3	0.00	154499085	285239	10.82	542	550	536	709	383	546	541.64	0.61	0	76831	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	268	-7.09	1.43	12	0.58	-77.00	381.00	1955	20220816	-72.07	528	20230808	3.41	1770	-69.15	20230419	528	3.41	20230808	2450	-77.71	20220819	528	3.41	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
86	20230817	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	0	3	0.00	143895332	265769	10.08	542	550	536	709	383	546	541.43	0.61	0	68471	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	268	-7.09	1.43	12	0.54	-77.00	381.00	1955	20220816	-72.07	528	20230808	3.41	1770	-69.15	20230419	528	3.41	20230808	2450	-77.71	20220819	528	3.41	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
87	20230817	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-5	5	-0.92	131824452	243419	9.23	542	550	536	709	383	546	541.55	0.61	0	61422	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	266	-7.03	1.42	12	0.50	-77.00	381.00	1955	20220816	-72.33	528	20230808	2.46	1770	-69.44	20230419	528	2.46	20230808	2450	-77.92	20220819	528	2.46	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
88	20230817	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	4	2	0.73	108649942	200585	7.61	542	550	536	709	383	546	541.66	0.61	0	50699	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	270	-7.14	1.44	12	0.41	-77.00	381.00	1955	20220816	-71.87	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2450	-77.55	20220819	528	4.17	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
89	20230817	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	-1	5	-0.18	13481377	24890	0.94	542	546	540	709	383	546	541.60	0.61	0	3640	636	590	565	519	494	578	507	246	163	500	370	1	1	49160599	268	-7.08	1.43	12	0.05	-77.00	381.00	1955	20220816	-72.12	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2450	-77.76	20220819	528	3.22	20230808	0.00	N	054220	500	245 억		300329	N	N	0	N	00	N
90	20230816	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-10	5	-1.80	1500597656	2631555	702.87	556	611	540	722	390	556	570.23	1.16	0	-269511	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	268	-7.09	1.43	12	5.35	-77.00	381.00	2091	20220812	-73.89	528	20230808	3.41	1770	-69.15	20230419	528	3.41	20230808	2460	-77.80	20220816	528	3.41	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
91	20230816	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	-7	5	-1.26	1478132705	2590513	691.91	556	611	540	722	390	556	570.59	1.16	0	-269511	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	270	-7.13	1.44	12	5.27	-77.00	381.00	2091	20220812	-73.74	528	20230808	3.98	1770	-68.98	20230419	528	3.98	20230808	2460	-77.68	20220816	528	3.98	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
92	20230816	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-14	5	-2.52	1456162465	2550281	681.16	556	611	540	722	390	556	570.98	1.16	0	-263191	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	266	-7.04	1.42	12	5.19	-77.00	381.00	2091	20220812	-74.08	528	20230808	2.65	1770	-69.38	20230419	528	2.65	20230808	2460	-77.97	20220816	528	2.65	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
93	20230816	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-12	5	-2.16	1408097994	2461870	657.55	556	611	540	722	390	556	571.96	1.16	0	-255765	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	267	-7.06	1.43	12	5.01	-77.00	381.00	2091	20220812	-73.98	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	2460	-77.89	20220816	528	3.03	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
94	20230816	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-12	5	-2.16	1390305224	2429140	648.81	556	611	540	722	390	556	572.34	1.16	0	-262911	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	267	-7.06	1.43	12	4.94	-77.00	381.00	2091	20220812	-73.98	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	2460	-77.89	20220816	528	3.03	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
95	20230816	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	3	2	0.54	1284795368	2236942	597.47	556	611	543	722	390	556	574.35	1.16	0	-272942	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	275	-7.26	1.47	12	4.55	-77.00	381.00	2091	20220812	-73.27	528	20230808	5.87	1770	-68.42	20230419	528	5.87	20230808	2460	-77.28	20220816	528	5.87	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
96	20230816	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	7	2	1.26	918475008	1585571	423.50	556	611	543	722	390	556	579.27	1.16	0	-228035	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	277	-7.31	1.48	12	3.23	-77.00	381.00	2091	20220812	-73.08	528	20230808	6.63	1770	-68.19	20230419	528	6.63	20230808	2460	-77.11	20220816	528	6.63	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
97	20230816	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-2	5	-0.36	26508361	47746	12.75	556	557	550	722	390	556	555.20	1.16	0	-20057	574	565	559	550	544	562	547	246	166	500	370	1	1	49160599	272	-7.19	1.45	12	0.10	-77.00	381.00	2091	20220812	-73.51	528	20230808	4.92	1770	-68.70	20230419	528	4.92	20230808	2460	-77.48	20220816	528	4.92	20230808	0.00	N	054220	500	245 억		569840	N	N	0	N	00	N
98	20230814	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-2	5	-0.36	208507381	372662	148.45	563	568	553	725	391	558	559.52	1.12	0	18461	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	273	-7.22	1.46	12	0.76	-77.00	381.00	2091	20220812	-73.41	528	20230808	5.30	1770	-68.59	20230419	528	5.30	20230808	2460	-77.40	20220816	528	5.30	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
99	20230814	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	0	3	0.00	202474679	361841	144.14	563	568	553	725	391	558	559.57	1.12	0	18166	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	274	-7.25	1.46	12	0.74	-77.00	381.00	2091	20220812	-73.31	528	20230808	5.68	1770	-68.47	20230419	528	5.68	20230808	2460	-77.32	20220816	528	5.68	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
100	20230814	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	0	3	0.00	176025856	314363	125.23	563	568	553	725	391	558	559.94	1.12	0	16972	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	274	-7.25	1.46	12	0.64	-77.00	381.00	2091	20220812	-73.31	528	20230808	5.68	1770	-68.47	20230419	528	5.68	20230808	2460	-77.32	20220816	528	5.68	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
101	20230814	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	0	3	0.00	149856150	267330	106.49	563	568	554	725	391	558	560.57	1.12	0	14206	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	274	-7.25	1.46	12	0.54	-77.00	381.00	2091	20220812	-73.31	528	20230808	5.68	1770	-68.47	20230419	528	5.68	20230808	2460	-77.32	20220816	528	5.68	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
102	20230814	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	1	2	0.18	119658393	213738	85.14	563	567	554	725	391	558	559.84	1.12	0	7126	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	275	-7.26	1.47	12	0.43	-77.00	381.00	2091	20220812	-73.27	528	20230808	5.87	1770	-68.42	20230419	528	5.87	20230808	2460	-77.28	20220816	528	5.87	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
103	20230814	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-1	5	-0.18	50755563	90926	36.22	563	563	554	725	391	558	558.21	1.12	0	-22237	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	274	-7.23	1.46	12	0.18	-77.00	381.00	2091	20220812	-73.36	528	20230808	5.49	1770	-68.53	20230419	528	5.49	20230808	2460	-77.36	20220816	528	5.49	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
104	20230814	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	-1	5	-0.18	40466525	72487	28.88	563	563	554	725	391	558	558.26	1.12	0	-23400	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	274	-7.23	1.46	12	0.15	-77.00	381.00	2091	20220812	-73.36	528	20230808	5.49	1770	-68.53	20230419	528	5.49	20230808	2460	-77.36	20220816	528	5.49	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
105	20230814	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	559	1	2	0.18	5211813	9281	3.70	563	563	559	725	391	558	561.56	1.12	0	-6125	568	562	554	548	540	566	552	246	167	500	370	1	1	49160599	275	-7.26	1.47	12	0.02	-77.00	381.00	2091	20220812	-73.27	528	20230808	5.87	1770	-68.42	20230419	528	5.87	20230808	2460	-77.28	20220816	528	5.87	20230808	0.00	N	054220	500	245 억		551369	N	N	0	N	00	N
106	20230811	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	6	2	1.09	138985976	251021	49.75	553	560	546	717	387	552	553.68	0.99	0	60545	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	274	-7.25	1.46	12	0.51	-77.00	381.00	2091	20220812	-73.31	528	20230808	5.68	1770	-68.47	20230419	528	5.68	20230808	2630	-78.78	20220812	528	5.68	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
107	20230811	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	0	3	0.00	130481006	235733	46.72	553	560	546	717	387	552	553.51	0.99	0	61721	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	271	-7.17	1.45	12	0.48	-77.00	381.00	2091	20220812	-73.60	528	20230808	4.55	1770	-68.81	20230419	528	4.55	20230808	2630	-79.01	20220812	528	4.55	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
108	20230811	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	0	3	0.00	124284914	224523	44.50	553	560	546	717	387	552	553.55	0.99	0	61553	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	271	-7.17	1.45	12	0.46	-77.00	381.00	2091	20220812	-73.60	528	20230808	4.55	1770	-68.81	20230419	528	4.55	20230808	2630	-79.01	20220812	528	4.55	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
109	20230811	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	3	2	0.54	105186597	189984	37.65	553	560	546	717	387	552	553.66	0.99	0	55923	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	273	-7.21	1.46	12	0.39	-77.00	381.00	2091	20220812	-73.46	528	20230808	5.11	1770	-68.64	20230419	528	5.11	20230808	2630	-78.90	20220812	528	5.11	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
110	20230811	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	557	5	2	0.91	97216822	175610	34.80	553	560	546	717	387	552	553.60	0.99	0	54024	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	274	-7.23	1.46	12	0.36	-77.00	381.00	2091	20220812	-73.36	528	20230808	5.49	1770	-68.53	20230419	528	5.49	20230808	2630	-78.82	20220812	528	5.49	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
111	20230811	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	8	2	1.45	74423871	134509	26.66	553	560	546	717	387	552	553.30	0.99	0	47395	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	275	-7.27	1.47	12	0.27	-77.00	381.00	2091	20220812	-73.22	528	20230808	6.06	1770	-68.36	20230419	528	6.06	20230808	2630	-78.71	20220812	528	6.06	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
112	20230811	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	2	2	0.36	47687759	86495	17.14	553	555	546	717	387	552	551.33	0.99	0	34907	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	272	-7.19	1.45	12	0.18	-77.00	381.00	2091	20220812	-73.51	528	20230808	4.92	1770	-68.70	20230419	528	4.92	20230808	2630	-78.94	20220812	528	4.92	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
113	20230811	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-2	5	-0.36	14812117	26825	5.32	553	555	550	717	387	552	552.18	0.99	0	-44	569	560	549	540	529	565	545	246	165	500	370	1	1	49160599	270	-7.14	1.44	12	0.05	-77.00	381.00	2091	20220812	-73.70	528	20230808	4.17	1770	-68.93	20230419	528	4.17	20230808	2630	-79.09	20220812	528	4.17	20230808	0.00	N	054220	500	245 억		487354	N	N	0	N	00	N
114	20230810	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	11	2	2.03	271358843	493844	61.36	548	558	538	703	379	541	549.48	0.60	0	176041	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	271	-7.17	1.45	12	1.00	-77.00	381.00	2091	20220812	-73.60	528	20230808	4.55	1770	-68.81	20230419	528	4.55	20230808	2630	-79.01	20220812	528	4.55	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
115	20230810	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	11	2	2.03	256467433	466801	58.00	548	558	538	703	379	541	549.41	0.60	0	172466	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	271	-7.17	1.45	12	0.95	-77.00	381.00	2091	20220812	-73.60	528	20230808	4.55	1770	-68.81	20230419	528	4.55	20230808	2630	-79.01	20220812	528	4.55	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
116	20230810	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	14	2	2.59	226293231	412375	51.23	548	558	538	703	379	541	548.76	0.60	0	142324	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	273	-7.21	1.46	12	0.84	-77.00	381.00	2091	20220812	-73.46	528	20230808	5.11	1770	-68.64	20230419	528	5.11	20230808	2630	-78.90	20220812	528	5.11	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
117	20230810	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	10	2	1.85	159064775	290714	36.12	548	556	538	703	379	541	547.15	0.60	0	59075	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	271	-7.16	1.45	12	0.59	-77.00	381.00	2091	20220812	-73.65	528	20230808	4.36	1770	-68.87	20230419	528	4.36	20230808	2630	-79.05	20220812	528	4.36	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
118	20230810	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	13	2	2.40	135969049	248478	30.87	548	556	538	703	379	541	547.21	0.60	0	40966	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	272	-7.19	1.45	12	0.51	-77.00	381.00	2091	20220812	-73.51	528	20230808	4.92	1770	-68.70	20230419	528	4.92	20230808	2630	-78.94	20220812	528	4.92	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
119	20230810	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	6	2	1.11	82663706	151724	18.85	548	551	538	703	379	541	544.83	0.60	0	8148	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	269	-7.10	1.44	12	0.31	-77.00	381.00	2091	20220812	-73.84	528	20230808	3.60	1770	-69.10	20230419	528	3.60	20230808	2630	-79.20	20220812	528	3.60	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
120	20230810	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	6	2	1.11	60065207	110356	13.71	548	551	538	703	379	541	544.29	0.60	0	15439	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	269	-7.10	1.44	12	0.22	-77.00	381.00	2091	20220812	-73.84	528	20230808	3.60	1770	-69.10	20230419	528	3.60	20230808	2630	-79.20	20220812	528	3.60	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
121	20230810	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	2	2	0.37	10188773	18643	2.32	548	551	543	703	379	541	546.52	0.60	0	1780	569	554	542	527	515	562	535	246	162	500	360	1	1	49160599	267	-7.05	1.43	12	0.04	-77.00	381.00	2091	20220812	-74.03	528	20230808	2.84	1770	-69.32	20230419	528	2.84	20230808	2630	-79.35	20220812	528	2.84	20230808	0.00	N	054220	500	245 억		297377	N	N	0	N	00	N
122	20230809	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	13	2	2.46	435985414	803770	8.08	531	557	530	686	370	528	542.61	0.30	0	146265	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	266	-7.03	1.42	12	1.63	-77.00	381.00	2091	20220812	-74.13	528	20230808	2.46	1770	-69.44	20230419	528	2.46	20230808	2630	-79.43	20220812	528	2.46	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
123	20230809	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	13	2	2.46	431411880	795313	8.00	531	557	530	686	370	528	542.63	0.30	0	144911	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	266	-7.03	1.42	12	1.62	-77.00	381.00	2091	20220812	-74.13	528	20230808	2.46	1770	-69.44	20230419	528	2.46	20230808	2630	-79.43	20220812	528	2.46	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
124	20230809	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	9	2	1.70	356291706	656200	6.60	531	557	530	686	370	528	543.20	0.30	0	130035	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	264	-6.97	1.41	12	1.33	-77.00	381.00	2091	20220812	-74.32	528	20230808	1.70	1770	-69.66	20230419	528	1.70	20230808	2630	-79.58	20220812	528	1.70	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
125	20230809	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	545	17	2	3.22	322986741	594530	5.98	531	557	530	686	370	528	543.54	0.30	0	111247	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	268	-7.08	1.43	12	1.21	-77.00	381.00	2091	20220812	-73.94	528	20230808	3.22	1770	-69.21	20230419	528	3.22	20230808	2630	-79.28	20220812	528	3.22	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
126	20230809	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	15	2	2.84	269285906	495702	4.98	531	557	530	686	370	528	543.57	0.30	0	97507	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	267	-7.05	1.43	12	1.01	-77.00	381.00	2091	20220812	-74.03	528	20230808	2.84	1770	-69.32	20230419	528	2.84	20230808	2630	-79.35	20220812	528	2.84	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
127	20230809	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	12	2	2.27	208453966	384346	3.86	531	557	530	686	370	528	542.76	0.30	0	69700	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	265	-7.01	1.42	12	0.78	-77.00	381.00	2091	20220812	-74.18	528	20230808	2.27	1770	-69.49	20230419	528	2.27	20230808	2630	-79.47	20220812	528	2.27	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
128	20230809	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	16	2	3.03	161182307	296844	2.98	531	557	530	686	370	528	543.53	0.30	0	23636	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	267	-7.06	1.43	12	0.60	-77.00	381.00	2091	20220812	-73.98	528	20230808	3.03	1770	-69.27	20230419	528	3.03	20230808	2630	-79.32	20220812	528	3.03	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
129	20230809	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	6	2	1.14	19403944	36570	0.37	531	535	530	686	370	528	531.63	0.30	0	555	709	618	573	482	437	596	460	246	158	500	350	1	1	49160599	263	-6.94	1.40	12	0.07	-77.00	381.00	2091	20220812	-74.46	528	20230808	1.14	1770	-69.83	20230419	528	1.14	20230808	2630	-79.70	20220812	528	1.14	20230808	0.00	N	054220	500	245 억		148793	N	N	0	N	00	N
130	20230808	160503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	528	-27	5	-4.86	5842411196	9933309	1883.86	558	664	528	721	389	555	588.17	0.98	0	-327898	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	260	-6.86	1.39	12	20.21	-77.00	381.00	2091	20220812	-74.75	528	20230808	0.00	1770	-70.17	20230419	528	0.00	20230808	2630	-79.92	20220812	528	0.00	20230808	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
131	20230808	150457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	531	-24	5	-4.32	5762155095	9781897	1855.14	558	664	529	721	389	555	589.06	0.98	0	-320567	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	261	-6.90	1.39	12	19.90	-77.00	381.00	2091	20220812	-74.61	529	20230808	0.38	1770	-70.00	20230419	529	0.38	20230808	2630	-79.81	20220812	529	0.38	20230808	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
132	20230808	140454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	540	-15	5	-2.70	5608261381	9493442	1800.44	558	664	529	721	389	555	590.75	0.98	0	-322570	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	265	-7.01	1.42	12	19.31	-77.00	381.00	2091	20220812	-74.18	529	20230808	2.08	1770	-69.49	20230419	529	2.08	20230808	2630	-79.47	20220812	529	2.08	20230808	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
133	20230808	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-15	5	-2.70	5296557027	8911242	1690.02	558	664	532	721	389	555	594.37	0.98	0	-304656	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	265	-7.01	1.42	12	18.13	-77.00	381.00	2091	20220812	-74.18	531	20230726	1.69	1770	-69.49	20230419	531	1.69	20230726	2630	-79.47	20220812	531	1.69	20230726	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
134	20230808	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-16	5	-2.88	5115470091	8575355	1626.32	558	664	532	721	389	555	596.53	0.98	0	-305472	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	265	-7.00	1.41	12	17.44	-77.00	381.00	2091	20220812	-74.22	531	20230726	1.51	1770	-69.55	20230419	531	1.51	20230726	2630	-79.51	20220812	531	1.51	20230726	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
135	20230808	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-12	5	-2.16	4806208219	8000841	1517.36	558	664	537	721	389	555	600.71	0.98	0	-278615	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	267	-7.05	1.43	12	16.27	-77.00	381.00	2091	20220812	-74.03	531	20230726	2.26	1770	-69.32	20230419	531	2.26	20230726	2630	-79.35	20220812	531	2.26	20230726	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
136	20230808	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-3	5	-0.54	65629093	118731	22.52	558	560	546	721	389	555	552.75	0.98	0	14457	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	271	-7.17	1.45	12	0.24	-77.00	381.00	2091	20220812	-73.60	531	20230726	3.95	1770	-68.81	20230419	531	3.95	20230726	2630	-79.01	20220812	531	3.95	20230726	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
137	20230808	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	1	2	0.18	6938618	12439	2.36	558	558	556	721	389	555	557.81	0.98	0	-7359	590	572	560	542	530	566	536	246	166	500	370	1	1	49160599	273	-7.22	1.46	12	0.03	-77.00	381.00	2091	20220812	-73.41	531	20230726	4.71	1770	-68.59	20230419	531	4.71	20230726	2630	-78.86	20220812	531	4.71	20230726	0.00	N	054220	500	245 억		481204	N	N	0	N	00	N
138	20230807	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-23	5	-3.98	294400208	527217	154.69	578	578	548	751	405	578	558.40	1.00	0	-8368	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	273	-7.21	1.46	12	1.07	-77.00	381.00	2091	20220812	-73.46	531	20230726	4.52	1770	-68.64	20230419	531	4.52	20230726	2630	-78.90	20220812	531	4.52	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
139	20230807	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-26	5	-4.50	282454797	505629	148.35	578	578	548	751	405	578	558.62	1.00	0	-7817	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	271	-7.17	1.45	12	1.03	-77.00	381.00	2091	20220812	-73.60	531	20230726	3.95	1770	-68.81	20230419	531	3.95	20230726	2630	-79.01	20220812	531	3.95	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
140	20230807	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-26	5	-4.50	255107174	456031	133.80	578	578	548	751	405	578	559.41	1.00	0	14	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	271	-7.17	1.45	12	0.93	-77.00	381.00	2091	20220812	-73.60	531	20230726	3.95	1770	-68.81	20230419	531	3.95	20230726	2630	-79.01	20220812	531	3.95	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
141	20230807	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-22	5	-3.81	191942418	341435	100.18	578	578	553	751	405	578	562.16	1.00	0	6617	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	273	-7.22	1.46	12	0.69	-77.00	381.00	2091	20220812	-73.41	531	20230726	4.71	1770	-68.59	20230419	531	4.71	20230726	2630	-78.86	20220812	531	4.71	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
142	20230807	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-14	5	-2.42	142914705	253316	74.32	578	578	555	751	405	578	564.17	1.00	0	12021	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	277	-7.32	1.48	12	0.52	-77.00	381.00	2091	20220812	-73.03	531	20230726	6.21	1770	-68.14	20230419	531	6.21	20230726	2630	-78.56	20220812	531	6.21	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
143	20230807	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-11	5	-1.90	54911901	96315	28.26	578	578	565	751	405	578	570.13	1.00	0	-2122	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	279	-7.36	1.49	12	0.20	-77.00	381.00	2091	20220812	-72.88	531	20230726	6.78	1770	-67.97	20230419	531	6.78	20230726	2630	-78.44	20220812	531	6.78	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
144	20230807	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-2	5	-0.35	25246403	44064	12.93	578	578	567	751	405	578	572.95	1.00	0	415	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	283	-7.48	1.51	12	0.09	-77.00	381.00	2091	20220812	-72.45	531	20230726	8.47	1770	-67.46	20230419	531	8.47	20230726	2630	-78.10	20220812	531	8.47	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
145	20230807	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-1	5	-0.17	5652926	9781	2.87	578	578	574	751	405	578	577.95	1.00	0	-2060	604	590	573	559	542	598	567	246	173	500	390	1	1	49160599	284	-7.49	1.51	12	0.02	-77.00	381.00	2091	20220812	-72.41	531	20230726	8.66	1770	-67.40	20230419	531	8.66	20230726	2630	-78.06	20220812	531	8.66	20230726	0.00	N	054220	500	245 억		492545	N	N	0	N	00	N
146	20230804	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	12	2	2.12	194739000	340819	94.17	567	587	556	735	397	566	571.39	0.91	0	43341	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	284	-7.51	1.52	12	0.69	-77.00	381.00	2091	20220812	-72.36	531	20230726	8.85	1770	-67.34	20230419	531	8.85	20230726	2630	-78.02	20220812	531	8.85	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
147	20230804	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	9	2	1.59	188500732	329987	91.18	567	587	556	735	397	566	571.24	0.91	0	35660	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	283	-7.47	1.51	12	0.67	-77.00	381.00	2091	20220812	-72.50	531	20230726	8.29	1770	-67.51	20230419	531	8.29	20230726	2630	-78.14	20220812	531	8.29	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
148	20230804	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	6	2	1.06	99512599	175522	48.50	567	575	556	735	397	566	566.95	0.91	0	-12474	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	281	-7.43	1.50	12	0.36	-77.00	381.00	2091	20220812	-72.64	531	20230726	7.72	1770	-67.68	20230419	531	7.72	20230726	2630	-78.25	20220812	531	7.72	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
149	20230804	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	0	3	0.00	78142582	138032	38.14	567	575	556	735	397	566	566.12	0.91	0	-11875	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	278	-7.35	1.49	12	0.28	-77.00	381.00	2091	20220812	-72.93	531	20230726	6.59	1770	-68.02	20230419	531	6.59	20230726	2630	-78.48	20220812	531	6.59	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
150	20230804	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	4	2	0.71	61259612	107919	29.82	567	575	556	735	397	566	567.65	0.91	0	-10479	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	280	-7.40	1.50	12	0.22	-77.00	381.00	2091	20220812	-72.74	531	20230726	7.34	1770	-67.80	20230419	531	7.34	20230726	2630	-78.33	20220812	531	7.34	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
151	20230804	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	7	2	1.24	43746193	76847	21.23	567	575	556	735	397	566	569.27	0.91	0	-8291	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	282	-7.44	1.50	12	0.16	-77.00	381.00	2091	20220812	-72.60	531	20230726	7.91	1770	-67.63	20230419	531	7.91	20230726	2630	-78.21	20220812	531	7.91	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
152	20230804	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	5	2	0.88	15662280	27755	7.67	567	571	556	735	397	566	564.29	0.91	0	-9631	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	281	-7.42	1.50	12	0.06	-77.00	381.00	2091	20220812	-72.69	531	20230726	7.53	1770	-67.74	20230419	531	7.53	20230726	2630	-78.29	20220812	531	7.53	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
153	20230804	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	0	3	0.00	3819817	6781	1.87	567	567	559	735	397	566	563.24	0.91	0	-2994	595	580	565	550	535	573	543	246	169	500	380	1	1	49160599	278	-7.35	1.49	12	0.01	-77.00	381.00	2091	20220812	-72.93	531	20230726	6.59	1770	-68.02	20230419	531	6.59	20230726	2630	-78.48	20220812	531	6.59	20230726	0.00	N	054220	500	245 억		449183	N	N	0	N	00	N
154	20230803	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	3	2	0.53	202215144	360027	25.41	567	580	550	731	395	563	561.67	0.85	0	26191	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	278	-7.35	1.49	12	0.73	-77.00	381.00	2091	20220812	-72.93	531	20230726	6.59	1770	-68.02	20230419	531	6.59	20230726	2630	-78.48	20220812	531	6.59	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
155	20230803	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	13	2	2.31	191161310	340581	24.04	567	580	550	731	395	563	561.28	0.85	0	23762	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	283	-7.48	1.51	12	0.69	-77.00	381.00	2091	20220812	-72.45	531	20230726	8.47	1770	-67.46	20230419	531	8.47	20230726	2630	-78.10	20220812	531	8.47	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
156	20230803	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	2	2	0.36	155734716	278094	19.63	567	569	550	731	395	563	560.01	0.85	0	-12402	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	278	-7.34	1.48	12	0.57	-77.00	381.00	2091	20220812	-72.98	531	20230726	6.40	1770	-68.08	20230419	531	6.40	20230726	2630	-78.52	20220812	531	6.40	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
157	20230803	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	4	2	0.71	152801718	272918	19.27	567	569	550	731	395	563	559.88	0.85	0	-13758	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	279	-7.36	1.49	12	0.56	-77.00	381.00	2091	20220812	-72.88	531	20230726	6.78	1770	-67.97	20230419	531	6.78	20230726	2630	-78.44	20220812	531	6.78	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
158	20230803	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-3	5	-0.53	137070704	244926	17.29	567	569	550	731	395	563	559.64	0.85	0	-16178	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	275	-7.27	1.47	12	0.50	-77.00	381.00	2091	20220812	-73.22	531	20230726	5.46	1770	-68.36	20230419	531	5.46	20230726	2630	-78.71	20220812	531	5.46	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
159	20230803	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-7	5	-1.24	128257745	229178	16.18	567	569	550	731	395	563	559.64	0.85	0	-10569	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	273	-7.22	1.46	12	0.47	-77.00	381.00	2091	20220812	-73.41	531	20230726	4.71	1770	-68.59	20230419	531	4.71	20230726	2630	-78.86	20220812	531	4.71	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
160	20230803	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	3	2	0.53	94608578	168962	11.93	567	569	550	731	395	563	559.94	0.85	0	-21259	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	278	-7.35	1.49	12	0.34	-77.00	381.00	2091	20220812	-72.93	531	20230726	6.59	1770	-68.02	20230419	531	6.59	20230726	2630	-78.48	20220812	531	6.59	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
161	20230803	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-12	5	-2.13	37394571	66460	4.69	567	567	551	731	395	563	562.66	0.85	0	-31771	661	612	587	538	513	599	525	246	168	500	380	1	1	49160599	271	-7.16	1.45	12	0.14	-77.00	381.00	2091	20220812	-73.65	531	20230726	3.77	1770	-68.87	20230419	531	3.77	20230726	2630	-79.05	20220812	531	3.77	20230726	0.00	N	054220	500	245 억		418537	N	N	0	N	00	N
162	20230802	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-19	5	-3.26	841120453	1416455	237.04	583	636	562	756	408	582	593.83	1.22	0	-186903	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	277	-7.31	1.48	12	2.88	-77.00	381.00	2091	20220812	-73.08	531	20230726	6.03	1770	-68.19	20230419	531	6.03	20230726	2630	-78.59	20220812	531	6.03	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
163	20230802	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-16	5	-2.75	823464178	1385109	231.79	583	636	562	756	408	582	594.51	1.22	0	-186719	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	278	-7.35	1.49	12	2.82	-77.00	381.00	2091	20220812	-72.93	531	20230726	6.59	1770	-68.02	20230419	531	6.59	20230726	2630	-78.48	20220812	531	6.59	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
164	20230802	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-15	5	-2.58	803347386	1349509	225.84	583	636	562	756	408	582	595.29	1.22	0	-185423	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	279	-7.36	1.49	12	2.75	-77.00	381.00	2091	20220812	-72.88	531	20230726	6.78	1770	-67.97	20230419	531	6.78	20230726	2630	-78.44	20220812	531	6.78	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
165	20230802	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-12	5	-2.06	777189822	1303323	218.11	583	636	562	756	408	582	596.31	1.22	0	-172780	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	280	-7.40	1.50	12	2.65	-77.00	381.00	2091	20220812	-72.74	531	20230726	7.34	1770	-67.80	20230419	531	7.34	20230726	2630	-78.33	20220812	531	7.34	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
166	20230802	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	-10	5	-1.72	745012891	1246518	208.60	583	636	562	756	408	582	597.68	1.22	0	-164762	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	281	-7.43	1.50	12	2.54	-77.00	381.00	2091	20220812	-72.64	531	20230726	7.72	1770	-67.68	20230419	531	7.72	20230726	2630	-78.25	20220812	531	7.72	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
167	20230802	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-15	5	-2.58	696618404	1161394	194.35	583	636	562	756	408	582	599.81	1.22	0	-134537	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	279	-7.36	1.49	12	2.36	-77.00	381.00	2091	20220812	-72.88	531	20230726	6.78	1770	-67.97	20230419	531	6.78	20230726	2630	-78.44	20220812	531	6.78	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
168	20230802	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	5	2	0.86	531887147	873748	146.22	583	636	578	756	408	582	608.74	1.22	0	-92839	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	289	-7.62	1.54	12	1.78	-77.00	381.00	2091	20220812	-71.93	531	20230726	10.55	1770	-66.84	20230419	531	10.55	20230726	2630	-77.68	20220812	531	10.55	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
169	20230802	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	596	14	2	2.41	15267537	25741	4.31	583	598	583	756	408	582	593.12	1.22	0	-10759	604	593	582	571	560	598	576	246	174	500	390	1	1	49160599	293	-7.74	1.56	12	0.05	-77.00	381.00	2091	20220812	-71.50	531	20230726	12.24	1770	-66.33	20230419	531	12.24	20230726	2630	-77.34	20220812	531	12.24	20230726	0.00	N	054220	500	245 억		600563	N	N	0	N	00	N
170	20230801	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	8	2	1.39	345980888	596369	268.71	574	593	571	746	402	574	580.15	0.98	0	116646	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	286	-7.56	1.53	12	1.21	-77.00	381.00	2091	20220812	-72.17	531	20230726	9.60	1770	-67.12	20230419	531	9.60	20230726	2630	-77.87	20220812	531	9.60	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
171	20230801	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	9	2	1.57	339500970	585211	263.68	574	593	571	746	402	574	580.13	0.98	0	116489	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	287	-7.57	1.53	12	1.19	-77.00	381.00	2091	20220812	-72.12	531	20230726	9.79	1770	-67.06	20230419	531	9.79	20230726	2630	-77.83	20220812	531	9.79	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
172	20230801	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	6	2	1.05	313847234	540824	243.68	574	593	572	746	402	574	580.31	0.98	0	109902	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	285	-7.53	1.52	12	1.10	-77.00	381.00	2091	20220812	-72.26	531	20230726	9.23	1770	-67.23	20230419	531	9.23	20230726	2630	-77.95	20220812	531	9.23	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
173	20230801	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	13	2	2.26	298982533	515269	232.17	574	593	572	746	402	574	580.25	0.98	0	121519	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	289	-7.62	1.54	12	1.05	-77.00	381.00	2091	20220812	-71.93	531	20230726	10.55	1770	-66.84	20230419	531	10.55	20230726	2630	-77.68	20220812	531	10.55	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
174	20230801	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	16	2	2.79	268879382	463339	208.77	574	593	572	746	402	574	580.31	0.98	0	116399	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	290	-7.66	1.55	12	0.94	-77.00	381.00	2091	20220812	-71.78	531	20230726	11.11	1770	-66.67	20230419	531	11.11	20230726	2630	-77.57	20220812	531	11.11	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
175	20230801	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	11	2	1.92	226738596	391309	176.31	574	593	572	746	402	574	579.44	0.98	0	112834	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	288	-7.60	1.54	12	0.80	-77.00	381.00	2091	20220812	-72.02	531	20230726	10.17	1770	-66.95	20230419	531	10.17	20230726	2630	-77.76	20220812	531	10.17	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
176	20230801	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	8	2	1.39	117287952	201982	91.01	574	593	574	746	402	574	580.69	0.98	0	68351	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	286	-7.56	1.53	12	0.41	-77.00	381.00	2091	20220812	-72.17	531	20230726	9.60	1770	-67.12	20230419	531	9.60	20230726	2630	-77.87	20220812	531	9.60	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N
177	20230801	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	12	2	2.09	3983281	6900	3.11	574	593	574	746	402	574	577.29	0.98	0	-2236	593	583	568	558	543	588	563	246	172	500	390	1	1	49160599	288	-7.61	1.54	12	0.01	-77.00	381.00	2091	20220812	-71.98	531	20230726	10.36	1770	-66.89	20230419	531	10.36	20230726	2630	-77.72	20220812	531	10.36	20230726	0.00	N	054220	500	245 억		483900	N	N	0	N	00	N