KissMeData/054220/price/prices-20230601.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	20230630	160512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	660	8	2	1.23	102217369	156660	55.43	652	667	645	847	457	652	652.48	0.98	0	15789	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	324	-8.57	1.73	12	0.32	-77.00	381.00	4484	20220629	-85.28	628	20230228	5.10	1770	-62.71	20230419	628	5.10	20230228	5670	-88.36	20220630	645	2.33	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
3	20230630	150516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	658	6	2	0.92	91504090	140345	49.65	652	667	645	847	457	652	651.99	0.98	0	16488	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	323	-8.55	1.73	12	0.29	-77.00	381.00	4484	20220629	-85.33	628	20230228	4.78	1770	-62.82	20230419	628	4.78	20230228	5670	-88.40	20220630	645	2.02	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
4	20230630	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	655	3	2	0.46	88206208	135317	47.87	652	667	645	847	457	652	651.85	0.98	0	16492	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	322	-8.51	1.72	12	0.28	-77.00	381.00	4484	20220629	-85.39	628	20230228	4.30	1770	-62.99	20230419	628	4.30	20230228	5670	-88.45	20220630	645	1.55	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
5	20230630	130514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	657	5	2	0.77	82096039	126013	44.58	652	667	645	847	457	652	651.49	0.98	0	16607	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	323	-8.53	1.72	12	0.26	-77.00	381.00	4484	20220629	-85.35	628	20230228	4.62	1770	-62.88	20230419	628	4.62	20230228	5670	-88.41	20220630	645	1.86	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
6	20230630	120511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	653	1	2	0.15	74913773	115126	40.73	652	658	645	847	457	652	650.71	0.98	0	16800	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	321	-8.48	1.71	12	0.23	-77.00	381.00	4484	20220629	-85.44	628	20230228	3.98	1770	-63.11	20230419	628	3.98	20230228	5670	-88.48	20220630	645	1.24	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
7	20230630	110513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	653	1	2	0.15	64365079	98976	35.02	652	658	645	847	457	652	650.31	0.98	0	15248	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	321	-8.48	1.71	12	0.20	-77.00	381.00	4484	20220629	-85.44	628	20230228	3.98	1770	-63.11	20230419	628	3.98	20230228	5670	-88.48	20220630	645	1.24	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
8	20230630	100513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	651	-1	5	-0.15	57926683	89100	31.52	652	658	645	847	457	652	650.13	0.98	0	12966	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	320	-8.45	1.71	12	0.18	-77.00	381.00	4484	20220629	-85.48	628	20230228	3.66	1770	-63.22	20230419	628	3.66	20230228	5670	-88.52	20220630	645	0.93	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
9	20230630	090515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	651	-1	5	-0.15	6931950	10675	3.78	652	652	646	847	457	652	649.36	0.98	0	-2993	668	659	655	646	642	658	645	246	195	500	430	1	1	49160599	320	-8.45	1.71	12	0.02	-77.00	381.00	4484	20220629	-85.48	628	20230228	3.66	1770	-63.22	20230419	628	3.66	20230228	5670	-88.52	20220630	646	0.77	20230630	0.00	N	054220	500	245 억		480181	N	N	0	N	00	N
10	20230629	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	652	-12	5	-1.81	184581575	281870	107.19	660	664	651	863	465	664	654.85	1.01	0	-17587	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	321	-8.47	1.71	12	0.57	-77.00	381.00	4484	20220628	-85.46	628	20230228	3.82	1770	-63.16	20230419	628	3.82	20230228	5670	-88.50	20220629	651	0.15	20230629	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
11	20230629	150510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	657	-7	5	-1.05	166951762	254840	96.91	660	664	651	863	465	664	655.12	1.01	0	-17588	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	323	-8.53	1.72	12	0.52	-77.00	381.00	4484	20220628	-85.35	628	20230228	4.62	1770	-62.88	20230419	628	4.62	20230228	5670	-88.41	20220629	651	0.92	20230629	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
12	20230629	140510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	656	-8	5	-1.20	110951525	169158	64.33	660	664	651	863	465	664	655.90	1.01	0	-16330	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	322	-8.52	1.72	12	0.34	-77.00	381.00	4484	20220628	-85.37	628	20230228	4.46	1770	-62.94	20230419	628	4.46	20230228	5670	-88.43	20220629	651	0.77	20230629	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
13	20230629	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	654	-10	5	-1.51	84671605	128935	49.03	660	664	654	863	465	664	656.70	1.01	0	-8296	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	322	-8.49	1.72	12	0.26	-77.00	381.00	4484	20220628	-85.41	628	20230228	4.14	1770	-63.05	20230419	628	4.14	20230228	5670	-88.47	20220629	653	0.15	20230623	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
14	20230629	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	658	-6	5	-0.90	59561723	90610	34.46	660	664	654	863	465	664	657.34	1.01	0	-6944	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	323	-8.55	1.73	12	0.18	-77.00	381.00	4484	20220628	-85.33	628	20230228	4.78	1770	-62.82	20230419	628	4.78	20230228	5670	-88.40	20220629	653	0.77	20230623	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
15	20230629	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	659	-5	5	-0.75	56669805	86214	32.78	660	664	654	863	465	664	657.32	1.01	0	-7399	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	324	-8.56	1.73	12	0.18	-77.00	381.00	4484	20220628	-85.30	628	20230228	4.94	1770	-62.77	20230419	628	4.94	20230228	5670	-88.38	20220629	653	0.92	20230623	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
16	20230629	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	656	-8	5	-1.20	45206255	68837	26.18	660	663	654	863	465	664	656.71	1.01	0	-9045	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	322	-8.52	1.72	12	0.14	-77.00	381.00	4484	20220628	-85.37	628	20230228	4.46	1770	-62.94	20230419	628	4.46	20230228	5670	-88.43	20220629	653	0.46	20230623	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
17	20230629	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	657	-7	5	-1.05	6474589	9831	3.74	660	663	657	863	465	664	658.59	1.01	0	1793	678	671	663	656	648	667	652	246	199	500	430	1	1	49160599	323	-8.53	1.72	12	0.02	-77.00	381.00	4484	20220628	-85.35	628	20230228	4.62	1770	-62.88	20230419	628	4.62	20230228	5670	-88.41	20220629	653	0.61	20230623	0.00	N	054220	500	245 억		495267	N	N	0	N	00	N
18	20230628	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	-2	5	-0.30	172855951	261330	129.85	666	670	655	865	467	666	661.45	1.04	0	-10744	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	326	-8.62	1.74	12	0.53	-77.00	381.00	4484	20220627	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220628	653	1.68	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
19	20230628	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	661	-5	5	-0.75	168148490	254227	126.32	666	670	655	865	467	666	661.41	1.04	0	-10605	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	325	-8.58	1.73	12	0.52	-77.00	381.00	4484	20220627	-85.26	628	20230228	5.25	1770	-62.66	20230419	628	5.25	20230228	5670	-88.34	20220628	653	1.23	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
20	20230628	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	660	-6	5	-0.90	141754517	214256	106.46	666	670	655	865	467	666	661.61	1.04	0	-3598	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	324	-8.57	1.73	12	0.44	-77.00	381.00	4484	20220627	-85.28	628	20230228	5.10	1770	-62.71	20230419	628	5.10	20230228	5670	-88.36	20220628	653	1.07	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
21	20230628	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	-2	5	-0.30	70349018	105813	52.58	666	670	662	865	467	666	664.84	1.04	0	153	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	326	-8.62	1.74	12	0.22	-77.00	381.00	4484	20220627	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220628	653	1.68	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
22	20230628	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	663	-3	5	-0.45	64624970	97200	48.30	666	670	662	865	467	666	664.87	1.04	0	3871	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	326	-8.61	1.74	12	0.20	-77.00	381.00	4484	20220627	-85.21	628	20230228	5.57	1770	-62.54	20230419	628	5.57	20230228	5670	-88.31	20220628	653	1.53	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
23	20230628	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	663	-3	5	-0.45	57725217	86785	43.12	666	670	662	865	467	666	665.15	1.04	0	5884	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	326	-8.61	1.74	12	0.18	-77.00	381.00	4484	20220627	-85.21	628	20230228	5.57	1770	-62.54	20230419	628	5.57	20230228	5670	-88.31	20220628	653	1.53	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
24	20230628	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	663	-3	5	-0.45	51463414	77343	38.43	666	670	662	865	467	666	665.39	1.04	0	5249	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	326	-8.61	1.74	12	0.16	-77.00	381.00	4484	20220627	-85.21	628	20230228	5.57	1770	-62.54	20230419	628	5.57	20230228	5670	-88.31	20220628	653	1.53	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
25	20230628	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	669	3	2	0.45	20977108	31497	15.65	666	669	666	865	467	666	666.00	1.04	0	-1679	685	675	666	656	647	671	652	246	199	500	430	1	1	49160599	329	-8.69	1.76	12	0.06	-77.00	381.00	4484	20220627	-85.08	628	20230228	6.53	1770	-62.20	20230419	628	6.53	20230228	5670	-88.20	20220628	653	2.45	20230623	0.00	N	054220	500	245 억		510011	N	N	0	N	00	N
26	20230627	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	666	5	2	0.76	133067360	200974	109.07	676	676	657	859	463	661	662.11	1.08	0	-21435	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	327	-8.65	1.75	12	0.41	-77.00	381.00	4484	20220624	-85.15	628	20230228	6.05	1770	-62.37	20230419	628	6.05	20230228	5670	-88.25	20220627	653	1.99	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
27	20230627	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	662	1	2	0.15	121141810	182954	99.29	676	676	657	859	463	661	662.14	1.08	0	-19399	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	325	-8.60	1.74	12	0.37	-77.00	381.00	4484	20220624	-85.24	628	20230228	5.41	1770	-62.60	20230419	628	5.41	20230228	5670	-88.32	20220627	653	1.38	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
28	20230627	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	662	1	2	0.15	115290414	174105	94.49	676	676	657	859	463	661	662.19	1.08	0	-18639	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	325	-8.60	1.74	12	0.35	-77.00	381.00	4484	20220624	-85.24	628	20230228	5.41	1770	-62.60	20230419	628	5.41	20230228	5670	-88.32	20220627	653	1.38	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
29	20230627	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	660	-1	5	-0.15	110833491	167378	90.84	676	676	657	859	463	661	662.17	1.08	0	-18334	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	324	-8.57	1.73	12	0.34	-77.00	381.00	4484	20220624	-85.28	628	20230228	5.10	1770	-62.71	20230419	628	5.10	20230228	5670	-88.36	20220627	653	1.07	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
30	20230627	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	4	2	0.61	78628039	118564	64.35	676	676	660	859	463	661	663.17	1.08	0	-18496	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	327	-8.64	1.75	12	0.24	-77.00	381.00	4484	20220624	-85.17	628	20230228	5.89	1770	-62.43	20230419	628	5.89	20230228	5670	-88.27	20220627	653	1.84	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
31	20230627	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	3	2	0.45	71900727	108426	58.84	676	676	660	859	463	661	663.13	1.08	0	-17275	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	326	-8.62	1.74	12	0.22	-77.00	381.00	4484	20220624	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220627	653	1.68	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
32	20230627	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	663	2	2	0.30	53665559	80918	43.91	676	676	660	859	463	661	663.21	1.08	0	-20148	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	326	-8.61	1.74	12	0.16	-77.00	381.00	4484	20220624	-85.21	628	20230228	5.57	1770	-62.54	20230419	628	5.57	20230228	5670	-88.31	20220627	653	1.53	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
33	20230627	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	662	1	2	0.15	10311081	15424	8.37	676	676	661	859	463	661	668.51	1.08	0	-3466	677	668	661	652	645	665	649	246	198	500	430	1	1	49160599	325	-8.60	1.74	12	0.03	-77.00	381.00	4484	20220624	-85.24	628	20230228	5.41	1770	-62.60	20230419	628	5.41	20230228	5670	-88.32	20220627	653	1.38	20230623	0.00	N	054220	500	245 억		531446	N	N	0	N	00	N
34	20230626	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	661	-4	5	-0.60	121640204	184259	34.59	670	670	654	864	466	665	660.16	1.08	0	-1735	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	325	-8.58	1.73	12	0.37	-77.00	381.00	4484	20220623	-85.26	628	20230228	5.25	1770	-62.66	20230419	628	5.25	20230228	5670	-88.34	20220627	653	1.23	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
35	20230626	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	661	-4	5	-0.60	118099973	178893	33.58	670	670	654	864	466	665	660.17	1.08	0	-1631	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	325	-8.58	1.73	12	0.36	-77.00	381.00	4484	20220623	-85.26	628	20230228	5.25	1770	-62.66	20230419	628	5.25	20230228	5670	-88.34	20220627	653	1.23	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
36	20230626	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	662	-3	5	-0.45	94827059	143615	26.96	670	670	654	864	466	665	660.29	1.08	0	-344	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	325	-8.60	1.74	12	0.29	-77.00	381.00	4484	20220623	-85.24	628	20230228	5.41	1770	-62.60	20230419	628	5.41	20230228	5670	-88.32	20220627	653	1.38	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
37	20230626	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	-1	5	-0.15	81595469	123604	23.20	670	670	654	864	466	665	660.14	1.08	0	1654	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	326	-8.62	1.74	12	0.25	-77.00	381.00	4484	20220623	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220627	653	1.68	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
38	20230626	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	667	2	2	0.30	76215424	115501	21.68	670	670	654	864	466	665	659.87	1.08	0	5465	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	328	-8.66	1.75	12	0.23	-77.00	381.00	4484	20220623	-85.12	628	20230228	6.21	1770	-62.32	20230419	628	6.21	20230228	5670	-88.24	20220627	653	2.14	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
39	20230626	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	0	3	0.00	69241236	104979	19.71	670	670	654	864	466	665	659.57	1.08	0	2550	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	327	-8.64	1.75	12	0.21	-77.00	381.00	4484	20220623	-85.17	628	20230228	5.89	1770	-62.43	20230419	628	5.89	20230228	5670	-88.27	20220627	653	1.84	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
40	20230626	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	669	4	2	0.60	54566607	82774	15.54	670	670	654	864	466	665	659.22	1.08	0	-3075	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	329	-8.69	1.76	12	0.17	-77.00	381.00	4484	20220623	-85.08	628	20230228	6.53	1770	-62.20	20230419	628	6.53	20230228	5670	-88.20	20220627	653	2.45	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
41	20230626	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	667	2	2	0.30	5617389	8452	1.59	670	670	661	864	466	665	664.62	1.08	0	-3412	683	673	663	653	643	675	655	246	199	500	430	1	1	49160599	328	-8.66	1.75	12	0.02	-77.00	381.00	4484	20220623	-85.12	628	20230228	6.21	1770	-62.32	20230419	628	6.21	20230228	5670	-88.24	20220627	653	2.14	20230623	0.00	N	054220	500	245 억		533182	N	N	0	N	00	N
42	20230623	164052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	665	-3	5	-0.45	350679174	531761	117.59	665	673	653	868	468	668	659.47	1.09	0	-1393	685	676	672	663	659	674	661	246	200	500	440	1	1	49160599	327	-8.64	1.75	12	1.08	-77.00	381.00	4484	20220622	-85.17	628	20230228	5.89	1770	-62.43	20230419	628	5.89	20230228	5670	-88.27	20220623	653	1.84	20230623	0.00	N	054220	500	245 억		534575	N	N	0	N	00	N
43	20230623	140417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	664	-4	5	-0.60	329833393	500347	110.64	665	673	653	868	468	668	659.21	1.09	0	4586	685	676	672	663	659	674	661	246	200	500	440	1	1	49160599	326	-8.62	1.74	12	1.02	-77.00	381.00	4484	20220622	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220623	653	1.68	20230623	0.00	N	054220	500	245 억		534575	N	N	0	N	00	N
44	20230622	160302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	668	-15	5	-2.20	302638866	450131	101.34	672	681	668	887	479	683	672.40	1.17	0	-40234	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	328	-8.68	1.75	12	0.92	-77.00	381.00	4484	20220621	-85.10	628	20230228	6.37	1770	-62.26	20230419	628	6.37	20230228	5670	-88.22	20220622	658	1.52	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
45	20230622	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	670	-13	5	-1.90	272294708	404764	91.12	672	681	669	887	479	683	672.72	1.17	0	-37292	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	329	-8.70	1.76	12	0.82	-77.00	381.00	4484	20220621	-85.06	628	20230228	6.69	1770	-62.15	20230419	628	6.69	20230228	5670	-88.18	20220622	658	1.82	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
46	20230622	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	670	-13	5	-1.90	237657736	353068	79.48	672	681	669	887	479	683	673.12	1.17	0	-29209	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	329	-8.70	1.76	12	0.72	-77.00	381.00	4484	20220621	-85.06	628	20230228	6.69	1770	-62.15	20230419	628	6.69	20230228	5670	-88.18	20220622	658	1.82	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
47	20230622	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	673	-10	5	-1.46	213621153	317222	71.42	672	681	669	887	479	683	673.41	1.17	0	-29156	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	331	-8.74	1.77	12	0.65	-77.00	381.00	4484	20220621	-84.99	628	20230228	7.17	1770	-61.98	20230419	628	7.17	20230228	5670	-88.13	20220622	658	2.28	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
48	20230622	120304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	672	-11	5	-1.61	139495842	206830	46.56	672	681	671	887	479	683	674.45	1.17	0	13127	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	330	-8.73	1.76	12	0.42	-77.00	381.00	4484	20220621	-85.01	628	20230228	7.01	1770	-62.03	20230419	628	7.01	20230228	5670	-88.15	20220622	658	2.13	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
49	20230622	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	-5	5	-0.73	92210446	136600	30.75	672	681	671	887	479	683	675.04	1.17	0	15576	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	333	-8.81	1.78	12	0.28	-77.00	381.00	4484	20220621	-84.88	628	20230228	7.96	1770	-61.69	20230419	628	7.96	20230228	5670	-88.04	20220622	658	3.04	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
50	20230622	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	676	-7	5	-1.02	69173393	102550	23.09	672	681	671	887	479	683	674.53	1.17	0	-1246	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	332	-8.78	1.77	12	0.21	-77.00	381.00	4484	20220621	-84.92	628	20230228	7.64	1770	-61.81	20230419	628	7.64	20230228	5670	-88.08	20220622	658	2.74	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
51	20230622	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	673	-10	5	-1.46	22255170	33093	7.45	672	680	671	887	479	683	672.50	1.17	0	-137	697	689	682	674	667	690	675	246	204	500	450	1	1	49160599	331	-8.74	1.77	12	0.07	-77.00	381.00	4484	20220621	-84.99	628	20230228	7.17	1770	-61.98	20230419	628	7.17	20230228	5670	-88.13	20220622	658	2.28	20230509	0.00	N	054220	500	245 억		574809	N	N	0	N	00	N
52	20230621	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	-7	5	-1.01	301825526	443503	114.43	683	690	675	897	483	690	680.55	1.32	0	-70388	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	336	-8.87	1.79	12	0.90	-77.00	381.00	4484	20220620	-84.77	628	20230228	8.76	1770	-61.41	20230419	628	8.76	20230228	5670	-87.95	20220621	658	3.80	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
53	20230621	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	-11	5	-1.59	287331945	422182	108.93	683	690	675	897	483	690	680.59	1.32	0	-63353	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	334	-8.82	1.78	12	0.86	-77.00	381.00	4484	20220620	-84.86	628	20230228	8.12	1770	-61.64	20230419	628	8.12	20230228	5670	-88.02	20220621	658	3.19	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
54	20230621	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	-10	5	-1.45	241981810	355221	91.65	683	690	675	897	483	690	681.21	1.32	0	-58211	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	334	-8.83	1.78	12	0.72	-77.00	381.00	4484	20220620	-84.83	628	20230228	8.28	1770	-61.58	20230419	628	8.28	20230228	5670	-88.01	20220621	658	3.34	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
55	20230621	130313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	-10	5	-1.45	190430671	279204	72.04	683	690	679	897	483	690	682.05	1.32	0	-42063	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	334	-8.83	1.78	12	0.57	-77.00	381.00	4484	20220620	-84.83	628	20230228	8.28	1770	-61.58	20230419	628	8.28	20230228	5670	-88.01	20220621	658	3.34	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
56	20230621	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	-11	5	-1.59	175605282	257437	66.42	683	690	679	897	483	690	682.13	1.32	0	-30122	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	334	-8.82	1.78	12	0.52	-77.00	381.00	4484	20220620	-84.86	628	20230228	8.12	1770	-61.64	20230419	628	8.12	20230228	5670	-88.02	20220621	658	3.19	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
57	20230621	110200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	-9	5	-1.30	120466183	176629	45.57	683	688	680	897	483	690	682.03	1.32	0	-27580	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	335	-8.84	1.79	12	0.36	-77.00	381.00	4484	20220620	-84.81	628	20230228	8.44	1770	-61.53	20230419	628	8.44	20230228	5670	-87.99	20220621	658	3.50	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
58	20230621	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	684	-6	5	-0.87	82961854	121567	31.37	683	688	680	897	483	690	682.44	1.32	0	-12212	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	336	-8.88	1.80	12	0.25	-77.00	381.00	4484	20220620	-84.75	628	20230228	8.92	1770	-61.36	20230419	628	8.92	20230228	5670	-87.94	20220621	658	3.95	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
59	20230621	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	-4	5	-0.58	10402324	15222	3.93	683	686	683	897	483	690	683.37	1.32	0	-1024	717	703	693	679	669	702	678	246	207	500	450	1	1	49160599	337	-8.91	1.80	12	0.03	-77.00	381.00	4484	20220620	-84.70	628	20230228	9.24	1770	-61.24	20230419	628	9.24	20230228	5670	-87.90	20220621	658	4.26	20230509	0.00	N	054220	500	245 억		649035	N	N	0	N	00	N
60	20230620	160255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	690	-7	5	-1.00	267166269	386162	65.66	690	707	683	906	488	697	691.85	1.35	0	-26566	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	339	-8.96	1.81	12	0.79	-77.00	381.00	4484	20220617	-84.61	628	20230228	9.87	1770	-61.02	20230419	628	9.87	20230228	5670	-87.83	20220620	658	4.86	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
61	20230620	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	-9	5	-1.29	260260892	376125	63.96	690	707	683	906	488	697	691.95	1.35	0	-24978	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	338	-8.94	1.81	12	0.77	-77.00	381.00	4484	20220617	-84.66	628	20230228	9.55	1770	-61.13	20230419	628	9.55	20230228	5670	-87.87	20220620	658	4.56	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
62	20230620	140307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	692	-5	5	-0.72	217165692	313443	53.30	690	707	683	906	488	697	692.84	1.35	0	-20585	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	340	-8.99	1.82	12	0.64	-77.00	381.00	4484	20220617	-84.57	628	20230228	10.19	1770	-60.90	20230419	628	10.19	20230228	5670	-87.80	20220620	658	5.17	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
63	20230620	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	696	-1	5	-0.14	159690252	230595	39.21	690	707	683	906	488	697	692.51	1.35	0	-33143	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	342	-9.04	1.83	12	0.47	-77.00	381.00	4484	20220617	-84.48	628	20230228	10.83	1770	-60.68	20230419	628	10.83	20230228	5670	-87.72	20220620	658	5.78	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
64	20230620	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	690	-7	5	-1.00	151373247	218604	37.17	690	707	683	906	488	697	692.45	1.35	0	-28769	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	339	-8.96	1.81	12	0.44	-77.00	381.00	4484	20220617	-84.61	628	20230228	9.87	1770	-61.02	20230419	628	9.87	20230228	5670	-87.83	20220620	658	4.86	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
65	20230620	110224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	692	-5	5	-0.72	126785010	182964	31.11	690	707	683	906	488	697	692.95	1.35	0	-18096	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	340	-8.99	1.82	12	0.37	-77.00	381.00	4484	20220617	-84.57	628	20230228	10.19	1770	-60.90	20230419	628	10.19	20230228	5670	-87.80	20220620	658	5.17	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
66	20230620	100148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	1	2	0.14	77960127	112888	19.20	690	707	683	906	488	697	690.60	1.35	0	-13234	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	343	-9.06	1.83	12	0.23	-77.00	381.00	4484	20220617	-84.43	628	20230228	11.15	1770	-60.56	20230419	628	11.15	20230228	5670	-87.69	20220620	658	6.08	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
67	20230620	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	698	1	2	0.14	6455415	9338	1.59	690	700	690	906	488	697	691.31	1.35	0	-2894	721	708	692	679	663	715	686	246	209	500	460	1	1	49160599	343	-9.06	1.83	12	0.02	-77.00	381.00	4484	20220617	-84.43	628	20230228	11.15	1770	-60.56	20230419	628	11.15	20230228	5670	-87.69	20220620	658	6.08	20230509	0.00	N	054220	500	245 억		663427	N	N	0	N	00	N
68	20230619	160149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	697	15	2	2.20	407547076	586915	199.98	682	705	676	886	478	682	694.42	1.22	0	73932	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	343	-9.05	1.83	12	1.19	-77.00	381.00	4484	20220616	-84.46	628	20230228	10.99	1770	-60.62	20230419	628	10.99	20230228	5670	-87.71	20220620	658	5.93	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
69	20230619	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	695	13	2	1.91	401488135	578207	197.01	682	705	676	886	478	682	694.40	1.22	0	74376	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	342	-9.03	1.82	12	1.18	-77.00	381.00	4484	20220616	-84.50	628	20230228	10.67	1770	-60.73	20230419	628	10.67	20230228	5670	-87.74	20220620	658	5.62	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
70	20230619	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	692	10	2	1.47	345044197	496701	169.24	682	705	676	886	478	682	694.71	1.22	0	78423	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	340	-8.99	1.82	12	1.01	-77.00	381.00	4484	20220616	-84.57	628	20230228	10.19	1770	-60.90	20230419	628	10.19	20230228	5670	-87.80	20220620	658	5.17	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
71	20230619	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	689	7	2	1.03	317693031	457071	155.73	682	705	676	886	478	682	695.10	1.22	0	82915	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	339	-8.95	1.81	12	0.93	-77.00	381.00	4484	20220616	-84.63	628	20230228	9.71	1770	-61.07	20230419	628	9.71	20230228	5670	-87.85	20220620	658	4.71	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
72	20230619	120157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	694	12	2	1.76	274089061	393591	134.11	682	705	676	886	478	682	696.43	1.22	0	64190	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	341	-9.01	1.82	12	0.80	-77.00	381.00	4484	20220616	-84.52	628	20230228	10.51	1770	-60.79	20230419	628	10.51	20230228	5670	-87.76	20220620	658	5.47	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
73	20230619	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	700	18	2	2.64	242237319	347707	118.47	682	705	676	886	478	682	696.73	1.22	0	70753	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	344	-9.09	1.84	12	0.71	-77.00	381.00	4484	20220616	-84.39	628	20230228	11.46	1770	-60.45	20230419	628	11.46	20230228	5670	-87.65	20220620	658	6.38	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
74	20230619	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	702	20	2	2.93	143502561	206710	70.43	682	705	676	886	478	682	694.31	1.22	0	21149	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	345	-9.12	1.84	12	0.42	-77.00	381.00	4484	20220616	-84.34	628	20230228	11.78	1770	-60.34	20230419	628	11.78	20230228	5670	-87.62	20220620	658	6.69	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
75	20230619	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	4	2	0.59	17078848	24858	8.47	682	692	680	886	478	682	687.36	1.22	0	-983	702	692	682	672	662	687	667	246	204	500	450	1	1	49160599	337	-8.91	1.80	12	0.05	-77.00	381.00	4484	20220616	-84.70	628	20230228	9.24	1770	-61.24	20230419	628	9.24	20230228	5670	-87.90	20220620	658	4.26	20230509	0.00	N	054220	500	245 억		599329	N	N	0	N	00	N
76	20230616	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	682	2	2	0.29	194562151	284926	84.60	688	692	672	884	476	680	682.85	1.13	0	44325	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	335	-8.86	1.79	12	0.58	-77.00	381.00	4484	20220615	-84.79	628	20230228	8.60	1770	-61.47	20230419	628	8.60	20230228	5670	-87.97	20220616	658	3.65	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
77	20230616	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	6	2	0.88	184433284	270087	80.20	688	692	672	884	476	680	682.87	1.13	0	41698	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	337	-8.91	1.80	12	0.55	-77.00	381.00	4484	20220615	-84.70	628	20230228	9.24	1770	-61.24	20230419	628	9.24	20230228	5670	-87.90	20220616	658	4.26	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
78	20230616	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	8	2	1.18	161708451	236904	70.35	688	692	672	884	476	680	682.59	1.13	0	41237	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	338	-8.94	1.81	12	0.48	-77.00	381.00	4484	20220615	-84.66	628	20230228	9.55	1770	-61.13	20230419	628	9.55	20230228	5670	-87.87	20220616	658	4.56	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
79	20230616	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	684	4	2	0.59	121921022	179003	53.15	688	688	672	884	476	680	681.11	1.13	0	41757	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	336	-8.88	1.80	12	0.36	-77.00	381.00	4484	20220615	-84.75	628	20230228	8.92	1770	-61.36	20230419	628	8.92	20230228	5670	-87.94	20220616	658	3.95	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
80	20230616	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	685	5	2	0.74	117857312	173070	51.39	688	688	672	884	476	680	680.98	1.13	0	39119	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	337	-8.90	1.80	12	0.35	-77.00	381.00	4484	20220615	-84.72	628	20230228	9.08	1770	-61.30	20230419	628	9.08	20230228	5670	-87.92	20220616	658	4.10	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
81	20230616	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	685	5	2	0.74	94124976	138305	41.07	688	688	672	884	476	680	680.56	1.13	0	36325	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	337	-8.90	1.80	12	0.28	-77.00	381.00	4484	20220615	-84.72	628	20230228	9.08	1770	-61.30	20230419	628	9.08	20230228	5670	-87.92	20220616	658	4.10	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
82	20230616	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	1	2	0.15	74576666	109707	32.58	688	688	672	884	476	680	679.78	1.13	0	37460	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	335	-8.84	1.79	12	0.22	-77.00	381.00	4484	20220615	-84.81	628	20230228	8.44	1770	-61.53	20230419	628	8.44	20230228	5670	-87.99	20220616	658	3.50	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
83	20230616	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	8	2	1.18	12724230	18641	5.54	688	688	676	884	476	680	682.59	1.13	0	1920	706	693	680	667	654	699	673	246	204	500	440	1	1	49160599	338	-8.94	1.81	12	0.04	-77.00	381.00	4484	20220615	-84.66	628	20230228	9.55	1770	-61.13	20230419	628	9.55	20230228	5670	-87.87	20220616	658	4.56	20230509	0.00	N	054220	500	245 억		555004	N	N	0	N	00	N
84	20230615	150311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	671	-12	5	-1.76	195828638	290178	56.50	676	693	667	887	479	683	674.86	1.22	0	-37172	703	693	684	674	665	688	669	246	204	500	450	1	1	49160599	330	-8.71	1.76	12	0.59	-77.00	381.00	4484	20220614	-85.04	628	20230228	6.85	1770	-62.09	20230419	628	6.85	20230228	5670	-88.17	20220615	658	1.98	20230509	0.00	N	054220	500	245 억		600380	N	N	0	N	00	N
85	20230615	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	670	-13	5	-1.90	181226872	268434	52.27	676	693	667	887	479	683	675.13	1.22	0	-28698	703	693	684	674	665	688	669	246	204	500	450	1	1	49160599	329	-8.70	1.76	12	0.55	-77.00	381.00	4484	20220614	-85.06	628	20230228	6.69	1770	-62.15	20230419	628	6.69	20230228	5670	-88.18	20220615	658	1.82	20230509	0.00	N	054220	500	245 억		600380	N	N	0	N	00	N
86	20230615	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	673	-10	5	-1.46	162502767	240533	46.83	676	693	667	887	479	683	675.59	1.22	0	-18271	703	693	684	674	665	688	669	246	204	500	450	1	1	49160599	331	-8.74	1.77	12	0.49	-77.00	381.00	4484	20220614	-84.99	628	20230228	7.17	1770	-61.98	20230419	628	7.17	20230228	5670	-88.13	20220615	658	2.28	20230509	0.00	N	054220	500	245 억		600380	N	N	0	N	00	N
87	20230615	120314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	670	-13	5	-1.90	142314345	210395	40.97	676	693	667	887	479	683	676.42	1.22	0	-21016	703	693	684	674	665	688	669	246	204	500	450	1	1	49160599	329	-8.70	1.76	12	0.43	-77.00	381.00	4484	20220614	-85.06	628	20230228	6.69	1770	-62.15	20230419	628	6.69	20230228	5670	-88.18	20220615	658	1.82	20230509	0.00	N	054220	500	245 억		600380	N	N	0	N	00	N
88	20230615	110333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	676	-7	5	-1.02	86736700	127654	24.86	676	693	675	887	479	683	679.47	1.22	0	-9926	703	693	684	674	665	688	669	246	204	500	450	1	1	49160599	332	-8.78	1.77	12	0.26	-77.00	381.00	4484	20220614	-84.92	628	20230228	7.64	1770	-61.81	20230419	628	7.64	20230228	5670	-88.08	20220615	658	2.74	20230509	0.00	N	054220	500	245 억		600380	N	N	0	N	00	N
89	20230611	184730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	6	2	0.86	302418185	428369	93.66	694	718	692	906	488	697	705.99	1.32	13023	17972	719	707	700	688	681	704	685	246	209	500	460	1	1	49160599	346	-9.13	1.85	12	0.87	-77.00	381.00	4484	20220608	-84.32	628	20230228	11.94	1770	-60.28	20230419	628	11.94	20230228	5670	-87.60	20220609	658	6.84	20230509	0.00	N	054220	500	245 억		646504	N	N	0	N	00	N