KissMeData/054220/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	24	2	4.36	124247934	220013	61.38	554	578	553	715	385	550	564.81	0.86	0	59769	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	282	-7.45	1.51	12	0.45	-77.00	381.00	2091	20220812	-72.55	531	20230726	8.10	1770	-67.57	20230419	531	8.10	20230726	2630	-78.17	20220812	531	8.10	20230726	0.00	N	054220	500	245 억		421720	N	N	0	N	00	N
3	20230731	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	23	2	4.18	119106587	211054	58.88	554	578	553	715	385	550	564.42	0.86	0	59360	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	282	-7.44	1.50	12	0.43	-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		421720	N	N	0	N	00	N
4	20230731	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	26	2	4.73	110897868	196722	54.88	554	578	553	715	385	550	563.81	0.86	0	56820	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	283	-7.48	1.51	12	0.40	-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		421720	N	N	0	N	00	N
5	20230731	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	21	2	3.82	99511196	176851	49.33	554	573	553	715	385	550	562.77	0.86	0	47866	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	281	-7.42	1.50	12	0.36	-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		421720	N	N	0	N	00	N
6	20230731	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	22	2	4.00	84980002	151358	42.22	554	572	553	715	385	550	561.54	0.86	0	40697	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	281	-7.43	1.50	12	0.31	-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		421720	N	N	0	N	00	N
7	20230731	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	18	2	3.27	54501687	97889	27.31	554	568	553	715	385	550	556.85	0.86	0	18560	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	279	-7.38	1.49	12	0.20	-77.00	381.00	2091	20220812	-72.84	531	20230726	6.97	1770	-67.91	20230419	531	6.97	20230726	2630	-78.40	20220812	531	6.97	20230726	0.00	N	054220	500	245 억		421720	N	N	0	N	00	N
8	20230731	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	11	2	2.00	37603867	67827	18.92	554	561	553	715	385	550	554.49	0.86	0	8435	583	566	558	541	533	562	537	246	165	500	370	1	1	49160599	276	-7.29	1.47	12	0.14	-77.00	381.00	2091	20220812	-73.17	531	20230726	5.65	1770	-68.31	20230419	531	5.65	20230726	2630	-78.67	20220812	531	5.65	20230726	0.00	N	054220	500	245 억		421720	N	N	0	N	00	N
9	20230731	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	6	2	1.09	7305032	13194	3.68	554	556	554	715	385	550	554.02	0.86	0	-279	583	566	558	541	533	562	537	246	165	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		421720	N	N	0	N	00	N
10	20230728	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-17	5	-3.00	194731934	348739	219.91	566	575	550	737	397	567	558.50	0.77	0	43649	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	270	-7.14	1.44	12	0.71	-77.00	381.00	2091	20220812	-73.70	531	20230726	3.58	1770	-68.93	20230419	531	3.58	20230726	2630	-79.09	20220812	531	3.58	20230726	0.00	N	054220	500	245 억		378071	N	N	0	N	00	N
11	20230728	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-13	5	-2.29	174093595	311331	196.32	566	575	550	737	397	567	559.19	0.77	0	61783	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	272	-7.19	1.45	12	0.63	-77.00	381.00	2091	20220812	-73.51	531	20230726	4.33	1770	-68.70	20230419	531	4.33	20230726	2630	-78.94	20220812	531	4.33	20230726	0.00	N	054220	500	245 억		378071	N	N	0	N	00	N
12	20230728	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-7	5	-1.23	102044557	181044	114.16	566	575	557	737	397	567	563.65	0.77	0	41022	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	275	-7.27	1.47	12	0.37	-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		378071	N	N	0	N	00	N
13	20230728	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	3	2	0.53	61160454	108159	68.20	566	575	557	737	397	567	565.47	0.77	0	27501	580	573	567	560	554	577	564	246	170	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		378071	N	N	0	N	00	N
14	20230728	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	3	2	0.53	42151903	74762	47.14	566	575	557	737	397	567	563.81	0.77	0	23049	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	280	-7.40	1.50	12	0.15	-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		378071	N	N	0	N	00	N
15	20230728	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	1	2	0.18	27784811	49413	31.16	566	575	557	737	397	567	562.30	0.77	0	16342	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	279	-7.38	1.49	12	0.10	-77.00	381.00	2091	20220812	-72.84	531	20230726	6.97	1770	-67.91	20230419	531	6.97	20230726	2630	-78.40	20220812	531	6.97	20230726	0.00	N	054220	500	245 억		378071	N	N	0	N	00	N
16	20230728	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-2	5	-0.35	20342955	36284	22.88	566	566	557	737	397	567	560.66	0.77	0	11606	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	278	-7.34	1.48	12	0.07	-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		378071	N	N	0	N	00	N
17	20230728	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-7	5	-1.23	741983	1321	0.83	566	566	560	737	397	567	561.68	0.77	0	-45	580	573	567	560	554	577	564	246	170	500	380	1	1	49160599	275	-7.27	1.47	12	0.00	-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		378071	N	N	0	N	00	N
18	20230727	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-3	5	-0.53	89459446	158520	25.59	561	574	561	741	399	570	564.34	0.77	2951	-810	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	279	-7.36	1.49	12	0.32	-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		378881	N	N	0	N	00	N
19	20230727	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-3	5	-0.53	78006261	138290	22.33	561	574	561	741	399	570	564.08	0.77	2951	-684	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	279	-7.36	1.49	12	0.28	-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		378881	N	N	0	N	00	N
20	20230727	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-4	5	-0.70	73696968	130675	21.10	561	574	561	741	399	570	563.97	0.77	2951	3030	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	278	-7.35	1.49	12	0.27	-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		378881	N	N	0	N	00	N
21	20230727	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-5	5	-0.88	66042891	117094	18.90	561	574	561	741	399	570	564.02	0.77	2951	2850	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	278	-7.34	1.48	12	0.24	-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		378881	N	N	0	N	00	N
22	20230727	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	-8	5	-1.40	51209699	90704	14.64	561	574	561	741	399	570	564.58	0.77	2951	11421	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	276	-7.30	1.48	12	0.18	-77.00	381.00	2091	20220812	-73.12	531	20230726	5.84	1770	-68.25	20230419	531	5.84	20230726	2630	-78.63	20220812	531	5.84	20230726	0.00	N	054220	500	245 억		378881	N	N	0	N	00	N
23	20230727	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-3	5	-0.53	45707966	80969	13.07	561	574	561	741	399	570	564.51	0.77	2951	17967	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	279	-7.36	1.49	12	0.16	-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		378881	N	N	0	N	00	N
24	20230727	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-7	5	-1.23	31067311	55084	8.89	561	574	561	741	399	570	564.00	0.77	2951	14535	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	277	-7.31	1.48	12	0.11	-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		378881	N	N	0	N	00	N
25	20230727	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-1	5	-0.18	4673456	8319	1.34	561	569	561	741	399	570	561.78	0.77	2951	2268	612	591	561	540	510	576	525	246	171	500	380	1	1	49160599	280	-7.39	1.49	12	0.02	-77.00	381.00	2091	20220812	-72.79	531	20230726	7.16	1770	-67.85	20230419	531	7.16	20230726	2630	-78.37	20220812	531	7.16	20230726	0.00	N	054220	500	245 억		378881	N	N	0	N	00	N
26	20230726	160532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	570	-1	5	-0.18	340953671	619322	144.95	571	582	531	742	400	571	550.53	0.76	0	-49	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	280	-7.40	1.50	12	1.26	-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		375930	N	N	0	N	00	N
27	20230726	150536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	545	-26	5	-4.55	335340296	609221	142.58	571	582	531	742	400	571	550.44	0.76	0	-93	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	268	-7.08	1.43	12	1.24	-77.00	381.00	2091	20220812	-73.94	531	20230726	2.64	1770	-69.21	20230419	531	2.64	20230726	2630	-79.28	20220812	531	2.64	20230726	0.00	N	054220	500	245 억		375930	N	N	0	N	00	N
28	20230726	140533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	547	-24	5	-4.20	299341221	544049	127.33	571	582	531	742	400	571	550.21	0.76	0	-32379	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	269	-7.10	1.44	12	1.11	-77.00	381.00	2091	20220812	-73.84	531	20230726	3.01	1770	-69.10	20230419	531	3.01	20230726	2630	-79.20	20220812	531	3.01	20230726	0.00	N	054220	500	245 억		375930	N	N	0	N	00	N
29	20230726	130531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	543	-28	5	-4.90	243909599	442061	103.46	571	582	531	742	400	571	551.76	0.76	0	-16226	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	267	-7.05	1.43	12	0.90	-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		375930	N	N	0	N	00	N
30	20230726	120533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	557	-14	5	-2.45	160769524	289759	67.82	571	582	544	742	400	571	554.84	0.76	0	-16205	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	274	-7.23	1.46	12	0.59	-77.00	381.00	2091	20220812	-73.36	544	20230726	2.39	1770	-68.53	20230419	544	2.39	20230726	2630	-78.82	20220812	544	2.39	20230726	0.00	N	054220	500	245 억		375930	N	N	0	N	00	N
31	20230726	110529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	553	-18	5	-3.15	136600322	246227	57.63	571	582	544	742	400	571	554.77	0.76	0	-23855	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	272	-7.18	1.45	12	0.50	-77.00	381.00	2091	20220812	-73.55	544	20230726	1.65	1770	-68.76	20230419	544	1.65	20230726	2630	-78.97	20220812	544	1.65	20230726	0.00	N	054220	500	245 억		375930	N	N	0	N	00	N
32	20230726	100534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	554	-17	5	-2.98	69821080	124516	29.14	571	582	553	742	400	571	560.74	0.76	0	-24751	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	272	-7.19	1.45	12	0.25	-77.00	381.00	2091	20220812	-73.51	553	20230726	0.18	1770	-68.70	20230419	553	0.18	20230726	2630	-78.94	20220812	553	0.18	20230726	0.00	N	054220	500	245 억		375930	N	N	0	N	00	N
33	20230726	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	0	3	0.00	12412440	21655	5.07	571	582	571	742	400	571	573.19	0.76	0	-6890	602	586	573	557	544	594	565	246	171	500	380	1	1	49160599	281	-7.42	1.50	12	0.04	-77.00	381.00	2091	20220812	-72.69	560	20230725	1.96	1770	-67.74	20230419	560	1.96	20230725	2630	-78.29	20220812	560	1.96	20230725	0.00	N	054220	500	245 억		375930	N	N	0	N	00	N
34	20230725	160527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	571	-6	5	-1.04	244328596	426238	40.11	570	589	560	750	404	577	573.23	0.75	0	-680	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	281	-7.42	1.50	12	0.87	-77.00	381.00	2091	20220812	-72.69	560	20230725	1.96	1770	-67.74	20230419	560	1.96	20230725	2630	-78.29	20220812	560	1.96	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
35	20230725	150525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	578	1	2	0.17	222900935	388939	36.60	570	589	560	750	404	577	573.10	0.75	0	-136	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	284	-7.51	1.52	12	0.79	-77.00	381.00	2091	20220812	-72.36	560	20230725	3.21	1770	-67.34	20230419	560	3.21	20230725	2630	-78.02	20220812	560	3.21	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
36	20230725	140524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	583	6	2	1.04	171976643	301545	28.38	570	584	560	750	404	577	570.32	0.75	0	-1238	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	287	-7.57	1.53	12	0.61	-77.00	381.00	2091	20220812	-72.12	560	20230725	4.11	1770	-67.06	20230419	560	4.11	20230725	2630	-77.83	20220812	560	4.11	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
37	20230725	130529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	577	0	3	0.00	129728685	228758	21.53	570	580	560	750	404	577	567.10	0.75	0	3513	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	284	-7.49	1.51	12	0.47	-77.00	381.00	2091	20220812	-72.41	560	20230725	3.04	1770	-67.40	20230419	560	3.04	20230725	2630	-78.06	20220812	560	3.04	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
38	20230725	120529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	574	-3	5	-0.52	105203097	186172	17.52	570	575	560	750	404	577	565.09	0.75	0	7138	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	282	-7.45	1.51	12	0.38	-77.00	381.00	2091	20220812	-72.55	560	20230725	2.50	1770	-67.57	20230419	560	2.50	20230725	2630	-78.17	20220812	560	2.50	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
39	20230725	110525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	566	-11	5	-1.91	89408800	158389	14.91	570	575	560	750	404	577	564.49	0.75	0	7988	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	278	-7.35	1.49	12	0.32	-77.00	381.00	2091	20220812	-72.93	560	20230725	1.07	1770	-68.02	20230419	560	1.07	20230725	2630	-78.48	20220812	560	1.07	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
40	20230725	100526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	566	-11	5	-1.91	65348412	115893	10.91	570	575	560	750	404	577	563.87	0.75	0	19943	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	278	-7.35	1.49	12	0.24	-77.00	381.00	2091	20220812	-72.93	560	20230725	1.07	1770	-68.02	20230419	560	1.07	20230725	2630	-78.48	20220812	560	1.07	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
41	20230725	090526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	566	-11	5	-1.91	21751284	38597	3.63	570	575	560	750	404	577	563.55	0.75	0	20971	665	620	594	549	523	608	537	246	173	500	390	1	1	49160599	278	-7.35	1.49	12	0.08	-77.00	381.00	2091	20220812	-72.93	560	20230725	1.07	1770	-68.02	20230419	560	1.07	20230725	2630	-78.48	20220812	560	1.07	20230725	0.00	N	054220	500	245 억		368664	N	N	0	N	00	N
42	20230724	160528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	577	-7	5	-1.20	630970386	1061377	626.50	588	639	568	759	409	584	594.48	0.96	0	-101984	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	284	-7.49	1.51	12	2.16	-77.00	381.00	2166	20220721	-73.36	568	20230724	1.58	1770	-67.40	20230419	568	1.58	20230724	2630	-78.06	20220812	568	1.58	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
43	20230724	150523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	585	1	2	0.17	616032329	1035652	611.31	588	639	568	759	409	584	594.83	0.96	0	-99747	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	288	-7.60	1.54	12	2.11	-77.00	381.00	2166	20220721	-72.99	568	20230724	2.99	1770	-66.95	20230419	568	2.99	20230724	2630	-77.76	20220812	568	2.99	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
44	20230724	140522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	582	-2	5	-0.34	568049990	953324	562.72	588	639	568	759	409	584	595.86	0.96	0	-95238	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	286	-7.56	1.53	12	1.94	-77.00	381.00	2166	20220721	-73.13	568	20230724	2.46	1770	-67.12	20230419	568	2.46	20230724	2630	-77.87	20220812	568	2.46	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
45	20230724	130523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	589	5	2	0.86	534795282	896512	529.18	588	639	568	759	409	584	596.53	0.96	0	-86464	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	290	-7.65	1.55	12	1.82	-77.00	381.00	2166	20220721	-72.81	568	20230724	3.70	1770	-66.72	20230419	568	3.70	20230724	2630	-77.60	20220812	568	3.70	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
46	20230724	120524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	596	12	2	2.05	469027368	785350	463.57	588	639	568	759	409	584	597.22	0.96	0	-82587	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	293	-7.74	1.56	12	1.60	-77.00	381.00	2166	20220721	-72.48	568	20230724	4.93	1770	-66.33	20230419	568	4.93	20230724	2630	-77.34	20220812	568	4.93	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
47	20230724	110526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	577	-7	5	-1.20	151678095	261894	154.59	588	608	568	759	409	584	579.16	0.96	0	-66657	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	284	-7.49	1.51	12	0.53	-77.00	381.00	2166	20220721	-73.36	568	20230724	1.58	1770	-67.40	20230419	568	1.58	20230724	2630	-78.06	20220812	568	1.58	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
48	20230724	100521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	578	-6	5	-1.03	121097142	208808	123.25	588	608	568	759	409	584	579.94	0.96	0	-63473	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	284	-7.51	1.52	12	0.42	-77.00	381.00	2166	20220721	-73.31	568	20230724	1.76	1770	-67.34	20230419	568	1.76	20230724	2630	-78.02	20220812	568	1.76	20230724	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
49	20230724	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	2	2	0.34	30378284	51411	30.35	588	608	585	759	409	584	590.89	0.96	0	-15178	600	592	587	579	574	589	576	246	175	500	390	1	1	49160599	288	-7.61	1.54	12	0.10	-77.00	381.00	2166	20220721	-72.95	579	20230720	1.21	1770	-66.89	20230419	579	1.21	20230720	2630	-77.72	20220812	579	1.21	20230720	0.00	N	054220	500	245 억		472446	N	N	0	N	00	N
50	20230721	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-4	5	-0.68	99371065	169382	110.19	588	595	582	764	412	588	586.67	0.96	0	1307	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	287	-7.58	1.53	12	0.34	-77.00	381.00	2166	20220721	-73.04	579	20230720	0.86	1770	-67.01	20230419	579	0.86	20230720	2725	-78.57	20220721	579	0.86	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
51	20230721	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-1	5	-0.17	94971128	161859	105.29	588	595	582	764	412	588	586.75	0.96	0	1557	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	289	-7.62	1.54	12	0.33	-77.00	381.00	2166	20220721	-72.90	579	20230720	1.38	1770	-66.84	20230419	579	1.38	20230720	2725	-78.46	20220721	579	1.38	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
52	20230721	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-1	5	-0.17	71276187	121407	78.98	588	595	582	764	412	588	587.08	0.96	0	4225	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	289	-7.62	1.54	12	0.25	-77.00	381.00	2166	20220721	-72.90	579	20230720	1.38	1770	-66.84	20230419	579	1.38	20230720	2725	-78.46	20220721	579	1.38	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
53	20230721	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	2	2	0.34	62366714	106260	69.13	588	595	582	764	412	588	586.93	0.96	0	7099	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	290	-7.66	1.55	12	0.22	-77.00	381.00	2166	20220721	-72.76	579	20230720	1.90	1770	-66.67	20230419	579	1.90	20230720	2725	-78.35	20220721	579	1.90	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
54	20230721	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	4	2	0.68	59718900	101777	66.21	588	595	582	764	412	588	586.76	0.96	0	8355	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	291	-7.69	1.55	12	0.21	-77.00	381.00	2166	20220721	-72.67	579	20230720	2.25	1770	-66.55	20230419	579	2.25	20230720	2725	-78.28	20220721	579	2.25	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
55	20230721	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	5	2	0.85	55134694	94025	61.17	588	595	582	764	412	588	586.38	0.96	0	10557	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	292	-7.70	1.56	12	0.19	-77.00	381.00	2166	20220721	-72.62	579	20230720	2.42	1770	-66.50	20230419	579	2.42	20230720	2725	-78.24	20220721	579	2.42	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
56	20230721	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	1	2	0.17	35128205	60064	39.07	588	595	582	764	412	588	584.85	0.96	0	-42	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	290	-7.65	1.55	12	0.12	-77.00	381.00	2166	20220721	-72.81	579	20230720	1.73	1770	-66.72	20230419	579	1.73	20230720	2725	-78.39	20220721	579	1.73	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
57	20230721	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	5	2	0.85	1330655	2251	1.46	588	595	588	764	412	588	591.16	0.96	0	-1002	603	595	587	579	571	591	575	246	176	500	390	1	1	49160599	292	-7.70	1.56	12	0.00	-77.00	381.00	2166	20220721	-72.62	579	20230720	2.42	1770	-66.50	20230419	579	2.42	20230720	2725	-78.24	20220721	579	2.42	20230720	0.00	N	054220	500	245 억		471139	N	N	0	N	00	N
58	20230720	160519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	-2	5	-0.34	90015150	153704	42.87	589	595	579	767	413	590	585.64	0.96	0	1124	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	289	-7.64	1.54	12	0.31	-77.00	381.00	2166	20220721	-72.85	579	20230720	1.55	1770	-66.78	20230419	579	1.55	20230720	2725	-78.42	20220721	579	1.55	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
59	20230720	150518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	587	-3	5	-0.51	88107979	150460	41.97	589	595	579	767	413	590	585.59	0.96	0	896	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	289	-7.62	1.54	12	0.31	-77.00	381.00	2166	20220721	-72.90	579	20230720	1.38	1770	-66.84	20230419	579	1.38	20230720	2725	-78.46	20220721	579	1.38	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
60	20230720	140517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	589	-1	5	-0.17	82797479	141435	39.45	589	595	579	767	413	590	585.41	0.96	0	2615	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	290	-7.65	1.55	12	0.29	-77.00	381.00	2166	20220721	-72.81	579	20230720	1.73	1770	-66.72	20230419	579	1.73	20230720	2725	-78.39	20220721	579	1.73	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
61	20230720	130517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	-2	5	-0.34	77325067	132152	36.86	589	595	579	767	413	590	585.12	0.96	0	4671	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	289	-7.64	1.54	12	0.27	-77.00	381.00	2166	20220721	-72.85	579	20230720	1.55	1770	-66.78	20230419	579	1.55	20230720	2725	-78.42	20220721	579	1.55	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
62	20230720	120523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	591	1	2	0.17	58606569	100282	27.97	589	595	579	767	413	590	584.42	0.96	0	692	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	291	-7.68	1.55	12	0.20	-77.00	381.00	2166	20220721	-72.71	579	20230720	2.07	1770	-66.61	20230419	579	2.07	20230720	2725	-78.31	20220721	579	2.07	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
63	20230720	110521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	586	-4	5	-0.68	45962813	78748	21.97	589	595	579	767	413	590	583.67	0.96	0	-6930	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	288	-7.61	1.54	12	0.16	-77.00	381.00	2166	20220721	-72.95	579	20230720	1.21	1770	-66.89	20230419	579	1.21	20230720	2725	-78.50	20220721	579	1.21	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
64	20230720	100516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	583	-7	5	-1.19	39581406	67847	18.93	589	595	579	767	413	590	583.39	0.96	0	-7110	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	287	-7.57	1.53	12	0.14	-77.00	381.00	2166	20220721	-73.08	579	20230720	0.69	1770	-67.06	20230419	579	0.69	20230720	2725	-78.61	20220721	579	0.69	20230720	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
65	20230720	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	0	3	0.00	1616943	2743	0.77	589	595	589	767	413	590	589.48	0.96	0	-913	617	603	594	580	571	599	576	246	177	500	400	1	1	49160599	290	-7.66	1.55	12	0.01	-77.00	381.00	2166	20220721	-72.76	585	20230719	0.85	1770	-66.67	20230419	585	0.85	20230719	2725	-78.35	20220721	585	0.85	20230719	0.00	N	054220	500	245 억		470004	N	N	0	N	00	N
66	20230719	160526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	590	-11	5	-1.83	211732775	357984	167.80	608	608	585	781	421	601	591.46	0.94	0	5960	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	290	-7.66	1.55	12	0.73	-77.00	381.00	2186	20220718	-73.01	585	20230719	0.85	1770	-66.67	20230419	585	0.85	20230719	2725	-78.35	20220721	585	0.85	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
67	20230719	150524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	591	-10	5	-1.66	200637099	339146	158.97	608	608	585	781	421	601	591.60	0.94	0	3837	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	291	-7.68	1.55	12	0.69	-77.00	381.00	2186	20220718	-72.96	585	20230719	1.03	1770	-66.61	20230419	585	1.03	20230719	2725	-78.31	20220721	585	1.03	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
68	20230719	140526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	593	-8	5	-1.33	185965422	314296	147.33	608	608	585	781	421	601	591.69	0.94	0	4193	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	292	-7.70	1.56	12	0.64	-77.00	381.00	2186	20220718	-72.87	585	20230719	1.37	1770	-66.50	20230419	585	1.37	20230719	2725	-78.24	20220721	585	1.37	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
69	20230719	130520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	593	-8	5	-1.33	150724535	254626	119.36	608	608	585	781	421	601	591.94	0.94	0	-1348	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	292	-7.70	1.56	12	0.52	-77.00	381.00	2186	20220718	-72.87	585	20230719	1.37	1770	-66.50	20230419	585	1.37	20230719	2725	-78.24	20220721	585	1.37	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
70	20230719	120525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	597	-4	5	-0.67	133972085	226493	106.17	608	608	585	781	421	601	591.51	0.94	0	-2772	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	293	-7.75	1.57	12	0.46	-77.00	381.00	2186	20220718	-72.69	585	20230719	2.05	1770	-66.27	20230419	585	2.05	20230719	2725	-78.09	20220721	585	2.05	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
71	20230719	110526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	593	-8	5	-1.33	120917079	204553	95.88	608	608	585	781	421	601	591.13	0.94	0	-3650	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	292	-7.70	1.56	12	0.42	-77.00	381.00	2186	20220718	-72.87	585	20230719	1.37	1770	-66.50	20230419	585	1.37	20230719	2725	-78.24	20220721	585	1.37	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
72	20230719	100522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	585	-16	5	-2.66	87513402	148123	69.43	608	608	585	781	421	601	590.82	0.94	0	-11049	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	288	-7.60	1.54	12	0.30	-77.00	381.00	2186	20220718	-73.24	585	20230719	0.00	1770	-66.95	20230419	585	0.00	20230719	2725	-78.53	20220721	585	0.00	20230719	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
73	20230719	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	4	2	0.67	1382717	2282	1.07	608	608	604	781	421	601	605.92	0.94	0	-1097	623	612	606	595	589	609	592	246	180	500	400	1	1	49160599	297	-7.86	1.59	12	0.00	-77.00	381.00	2186	20220718	-72.32	594	20230717	1.85	1770	-65.82	20230419	594	1.85	20230717	2725	-77.80	20220721	594	1.85	20230717	0.00	N	054220	500	245 억		464044	N	N	0	N	00	N
74	20230718	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-13	5	-2.12	128693978	213099	83.07	614	617	600	798	430	614	603.92	1.05	0	-46972	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	295	-7.81	1.58	12	0.43	-77.00	381.00	2393	20220715	-74.89	594	20230717	1.18	1770	-66.05	20230419	594	1.18	20230717	2750	-78.15	20220718	594	1.18	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
75	20230718	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-12	5	-1.95	124144726	205542	80.13	614	617	600	798	430	614	603.99	1.05	0	-45214	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	296	-7.82	1.58	12	0.42	-77.00	381.00	2393	20220715	-74.84	594	20230717	1.35	1770	-65.99	20230419	594	1.35	20230717	2750	-78.11	20220718	594	1.35	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
76	20230718	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-13	5	-2.12	109086684	180510	70.37	614	617	600	798	430	614	604.32	1.05	0	-36809	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	295	-7.81	1.58	12	0.37	-77.00	381.00	2393	20220715	-74.89	594	20230717	1.18	1770	-66.05	20230419	594	1.18	20230717	2750	-78.15	20220718	594	1.18	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
77	20230718	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-12	5	-1.95	93454769	154516	60.24	614	617	601	798	430	614	604.82	1.05	0	-27387	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	296	-7.82	1.58	12	0.31	-77.00	381.00	2393	20220715	-74.84	594	20230717	1.35	1770	-65.99	20230419	594	1.35	20230717	2750	-78.11	20220718	594	1.35	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
78	20230718	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	-9	5	-1.47	75738716	125109	48.77	614	617	601	798	430	614	605.38	1.05	0	-25852	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	297	-7.86	1.59	12	0.25	-77.00	381.00	2393	20220715	-74.72	594	20230717	1.85	1770	-65.82	20230419	594	1.85	20230717	2750	-78.00	20220718	594	1.85	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
79	20230718	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-7	5	-1.14	56456676	93102	36.29	614	617	602	798	430	614	606.40	1.05	0	-24770	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	298	-7.88	1.59	12	0.19	-77.00	381.00	2393	20220715	-74.63	594	20230717	2.19	1770	-65.71	20230419	594	2.19	20230717	2750	-77.93	20220718	594	2.19	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
80	20230718	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-8	5	-1.30	40736170	67345	26.25	614	616	602	798	430	614	604.89	1.05	0	-18964	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	298	-7.87	1.59	12	0.14	-77.00	381.00	2393	20220715	-74.68	594	20230717	2.02	1770	-65.76	20230419	594	2.02	20230717	2750	-77.96	20220718	594	2.02	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
81	20230718	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	0	3	0.00	55330	90	0.04	614	616	614	798	430	614	614.78	1.05	0	-20	642	628	611	597	580	629	598	246	184	500	410	1	1	49160599	302	-7.97	1.61	12	0.00	-77.00	381.00	2393	20220715	-74.34	594	20230717	3.37	1770	-65.31	20230419	594	3.37	20230717	2750	-77.67	20220718	594	3.37	20230717	0.00	N	054220	500	245 억		515819	N	N	0	N	00	N
82	20230717	160519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	614	2	2	0.33	155063000	256518	103.13	614	625	594	795	429	612	604.49	0.98	0	34455	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	302	-7.97	1.61	12	0.52	-77.00	381.00	2492	20220714	-75.36	594	20230717	3.37	1770	-65.31	20230419	594	3.37	20230717	2750	-77.67	20220718	594	3.37	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
83	20230717	150516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	610	-2	5	-0.33	154217443	255136	102.58	614	625	594	795	429	612	604.45	0.98	0	35264	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	300	-7.92	1.60	12	0.52	-77.00	381.00	2492	20220714	-75.52	594	20230717	2.69	1770	-65.54	20230419	594	2.69	20230717	2750	-77.82	20220718	594	2.69	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
84	20230717	140518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	619	7	2	1.14	138942397	230217	92.56	614	625	594	795	429	612	603.53	0.98	0	29898	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	304	-8.04	1.62	12	0.47	-77.00	381.00	2492	20220714	-75.16	594	20230717	4.21	1770	-65.03	20230419	594	4.21	20230717	2750	-77.49	20220718	594	4.21	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
85	20230717	130514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	608	-4	5	-0.65	119983657	199378	80.16	614	618	594	795	429	612	601.79	0.98	0	27946	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	299	-7.90	1.60	12	0.41	-77.00	381.00	2492	20220714	-75.60	594	20230717	2.36	1770	-65.65	20230419	594	2.36	20230717	2750	-77.89	20220718	594	2.36	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
86	20230717	120520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	603	-9	5	-1.47	116628019	193859	77.94	614	618	594	795	429	612	601.61	0.98	0	26813	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	296	-7.83	1.58	12	0.39	-77.00	381.00	2492	20220714	-75.80	594	20230717	1.52	1770	-65.93	20230419	594	1.52	20230717	2750	-78.07	20220718	594	1.52	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
87	20230717	110514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	605	-7	5	-1.14	106349851	176888	71.12	614	618	594	795	429	612	601.23	0.98	0	19381	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	297	-7.86	1.59	12	0.36	-77.00	381.00	2492	20220714	-75.72	594	20230717	1.85	1770	-65.82	20230419	594	1.85	20230717	2750	-78.00	20220718	594	1.85	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
88	20230717	100516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	604	-8	5	-1.31	99935805	166291	66.86	614	618	594	795	429	612	600.97	0.98	0	10454	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	297	-7.84	1.59	12	0.34	-77.00	381.00	2492	20220714	-75.76	594	20230717	1.68	1770	-65.88	20230419	594	1.68	20230717	2750	-78.04	20220718	594	1.68	20230717	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
89	20230717	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	0	3	0.00	2413520	3930	1.58	614	618	612	795	429	612	614.13	0.98	0	-2235	652	632	621	601	590	626	595	246	183	500	410	1	1	49160599	301	-7.95	1.61	12	0.01	-77.00	381.00	2492	20220714	-75.44	600	20230707	2.00	1770	-65.42	20230419	600	2.00	20230707	2750	-77.75	20220718	600	2.00	20230707	0.00	N	054220	500	245 억		481364	N	N	0	N	00	N
90	20230714	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	-14	5	-2.24	153249599	248621	87.40	641	641	610	813	439	626	616.40	1.09	0	-53474	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	301	-7.95	1.61	12	0.51	-77.00	381.00	2882	20220713	-78.76	600	20230707	2.00	1770	-65.42	20230419	600	2.00	20230707	3135	-80.48	20220714	600	2.00	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
91	20230714	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-12	5	-1.92	147246446	238800	83.95	641	641	610	813	439	626	616.61	1.09	0	-51370	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	302	-7.97	1.61	12	0.49	-77.00	381.00	2882	20220713	-78.70	600	20230707	2.33	1770	-65.31	20230419	600	2.33	20230707	3135	-80.41	20220714	600	2.33	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
92	20230714	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	-15	5	-2.40	140570641	227895	80.12	641	641	610	813	439	626	616.82	1.09	0	-46347	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	300	-7.94	1.60	12	0.46	-77.00	381.00	2882	20220713	-78.80	600	20230707	1.83	1770	-65.48	20230419	600	1.83	20230707	3135	-80.51	20220714	600	1.83	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
93	20230714	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	-11	5	-1.76	104464621	168885	59.37	641	641	610	813	439	626	618.55	1.09	0	-41893	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	302	-7.99	1.61	12	0.34	-77.00	381.00	2882	20220713	-78.66	600	20230707	2.50	1770	-65.25	20230419	600	2.50	20230707	3135	-80.38	20220714	600	2.50	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
94	20230714	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	-9	5	-1.44	98879130	159798	56.18	641	641	610	813	439	626	618.78	1.09	0	-41065	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	303	-8.01	1.62	12	0.33	-77.00	381.00	2882	20220713	-78.59	600	20230707	2.83	1770	-65.14	20230419	600	2.83	20230707	3135	-80.32	20220714	600	2.83	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
95	20230714	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-13	5	-2.08	86235313	139324	48.98	641	641	610	813	439	626	618.96	1.09	0	-36688	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	301	-7.96	1.61	12	0.28	-77.00	381.00	2882	20220713	-78.73	600	20230707	2.17	1770	-65.37	20230419	600	2.17	20230707	3135	-80.45	20220714	600	2.17	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
96	20230714	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-12	5	-1.92	55668917	89526	31.47	641	641	614	813	439	626	621.82	1.09	0	-33061	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	302	-7.97	1.61	12	0.18	-77.00	381.00	2882	20220713	-78.70	600	20230707	2.33	1770	-65.31	20230419	600	2.33	20230707	3135	-80.41	20220714	600	2.33	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
97	20230714	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	635	9	2	1.44	3355789	5254	1.85	641	641	634	813	439	626	638.71	1.09	0	-1423	645	635	630	620	615	633	618	246	187	500	420	1	1	49160599	312	-8.25	1.67	12	0.01	-77.00	381.00	2882	20220713	-77.97	600	20230707	5.83	1770	-64.12	20230419	600	5.83	20230707	3135	-79.74	20220714	600	5.83	20230707	0.00	N	054220	500	245 억		534838	N	N	0	N	00	N
98	20230713	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	-2	5	-0.32	179971460	284410	86.35	628	640	625	816	440	628	632.79	0.98	0	56083	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	308	-8.13	1.64	12	0.58	-77.00	381.00	4484	20220712	-86.04	600	20230707	4.33	1770	-64.63	20230419	600	4.33	20230707	3625	-82.73	20220713	600	4.33	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
99	20230713	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	-1	5	-0.16	170985507	270097	82.01	628	640	625	816	440	628	633.05	0.98	0	61610	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	308	-8.14	1.65	12	0.55	-77.00	381.00	4484	20220712	-86.02	600	20230707	4.50	1770	-64.58	20230419	600	4.50	20230707	3625	-82.70	20220713	600	4.50	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
100	20230713	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	2	2	0.32	152203046	240231	72.94	628	640	625	816	440	628	633.57	0.98	0	62663	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	310	-8.18	1.65	12	0.49	-77.00	381.00	4484	20220712	-85.95	600	20230707	5.00	1770	-64.41	20230419	600	5.00	20230707	3625	-82.62	20220713	600	5.00	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
101	20230713	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	637	9	2	1.43	120073636	189373	57.50	628	640	625	816	440	628	634.06	0.98	0	54641	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	313	-8.27	1.67	12	0.39	-77.00	381.00	4484	20220712	-85.79	600	20230707	6.17	1770	-64.01	20230419	600	6.17	20230707	3625	-82.43	20220713	600	6.17	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
102	20230713	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	637	9	2	1.43	98306043	155197	47.12	628	640	625	816	440	628	633.43	0.98	0	41484	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	313	-8.27	1.67	12	0.32	-77.00	381.00	4484	20220712	-85.79	600	20230707	6.17	1770	-64.01	20230419	600	6.17	20230707	3625	-82.43	20220713	600	6.17	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
103	20230713	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	8	2	1.27	65543718	103812	31.52	628	640	625	816	440	628	631.37	0.98	0	29593	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	313	-8.26	1.67	12	0.21	-77.00	381.00	4484	20220712	-85.82	600	20230707	6.00	1770	-64.07	20230419	600	6.00	20230707	3625	-82.46	20220713	600	6.00	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
104	20230713	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	8	2	1.27	38704876	61471	18.66	628	640	625	816	440	628	629.64	0.98	0	26739	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	313	-8.26	1.67	12	0.13	-77.00	381.00	4484	20220712	-85.82	600	20230707	6.00	1770	-64.07	20230419	600	6.00	20230707	3625	-82.46	20220713	600	6.00	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
105	20230713	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	-1	5	-0.16	4535494	7218	2.19	628	631	627	816	440	628	628.36	0.98	0	120	661	644	632	615	603	638	609	246	188	500	420	1	1	49160599	308	-8.14	1.65	12	0.01	-77.00	381.00	4484	20220712	-86.02	600	20230707	4.50	1770	-64.58	20230419	600	4.50	20230707	3625	-82.70	20220713	600	4.50	20230707	0.00	N	054220	500	245 억		480170	N	N	0	N	00	N
106	20230712	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	-2	5	-0.32	205923705	325803	161.33	633	649	620	819	441	630	632.05	1.08	0	-50685	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	309	-8.16	1.65	12	0.66	-77.00	381.00	4484	20220711	-85.99	600	20230707	4.67	1770	-64.52	20230419	600	4.67	20230707	5640	-88.87	20220712	600	4.67	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
107	20230712	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	639	9	2	1.43	198225279	313589	155.28	633	649	620	819	441	630	632.12	1.08	0	-45641	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	314	-8.30	1.68	12	0.64	-77.00	381.00	4484	20220711	-85.75	600	20230707	6.50	1770	-63.90	20230419	600	6.50	20230707	5640	-88.67	20220712	600	6.50	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
108	20230712	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	0	3	0.00	136931718	215811	106.87	633	649	625	819	441	630	634.50	1.08	0	-22455	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	310	-8.18	1.65	12	0.44	-77.00	381.00	4484	20220711	-85.95	600	20230707	5.00	1770	-64.41	20230419	600	5.00	20230707	5640	-88.83	20220712	600	5.00	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
109	20230712	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	4	2	0.63	106703695	167912	83.15	633	649	625	819	441	630	635.47	1.08	0	-18368	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	312	-8.23	1.66	12	0.34	-77.00	381.00	4484	20220711	-85.86	600	20230707	5.67	1770	-64.18	20230419	600	5.67	20230707	5640	-88.76	20220712	600	5.67	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
110	20230712	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	633	3	2	0.48	104088523	163779	81.10	633	649	625	819	441	630	635.54	1.08	0	-17854	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	311	-8.22	1.66	12	0.33	-77.00	381.00	4484	20220711	-85.88	600	20230707	5.50	1770	-64.24	20230419	600	5.50	20230707	5640	-88.78	20220712	600	5.50	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
111	20230712	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	2	2	0.32	90200981	141813	70.22	633	649	625	819	441	630	636.06	1.08	0	-9469	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	311	-8.21	1.66	12	0.29	-77.00	381.00	4484	20220711	-85.91	600	20230707	5.33	1770	-64.29	20230419	600	5.33	20230707	5640	-88.79	20220712	600	5.33	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
112	20230712	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	12	2	1.90	51631381	81126	40.17	633	649	625	819	441	630	636.43	1.08	0	-7547	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	316	-8.34	1.69	12	0.17	-77.00	381.00	4484	20220711	-85.68	600	20230707	7.00	1770	-63.73	20230419	600	7.00	20230707	5640	-88.62	20220712	600	7.00	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
113	20230712	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	4	2	0.63	8370262	13232	6.55	633	637	630	819	441	630	632.58	1.08	0	134	646	637	624	615	602	642	620	246	189	500	420	1	1	49160599	312	-8.23	1.66	12	0.03	-77.00	381.00	4484	20220711	-85.86	600	20230707	5.67	1770	-64.18	20230419	600	5.67	20230707	5640	-88.76	20220712	600	5.67	20230707	0.00	N	054220	500	245 억		531791	N	N	0	N	00	N
114	20230711	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	12	2	1.94	124998962	200944	102.28	612	633	611	803	433	618	622.03	1.04	0	22256	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	310	-8.18	1.65	12	0.41	-77.00	381.00	4484	20220708	-85.95	600	20230707	5.00	1770	-64.41	20230419	600	5.00	20230707	5670	-88.89	20220711	600	5.00	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
115	20230711	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	10	2	1.62	112367323	180852	92.05	612	633	611	803	433	618	621.32	1.04	0	15712	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	309	-8.16	1.65	12	0.37	-77.00	381.00	4484	20220708	-85.99	600	20230707	4.67	1770	-64.52	20230419	600	4.67	20230707	5670	-88.92	20220711	600	4.67	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
116	20230711	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	0	3	0.00	66205264	106960	54.44	612	626	611	803	433	618	618.97	1.04	0	-776	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	304	-8.03	1.62	12	0.22	-77.00	381.00	4484	20220708	-86.22	600	20230707	3.00	1770	-65.08	20230419	600	3.00	20230707	5670	-89.10	20220711	600	3.00	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
117	20230711	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	-3	5	-0.49	62448364	100881	51.35	612	626	611	803	433	618	619.03	1.04	0	-1034	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	302	-7.99	1.61	12	0.21	-77.00	381.00	4484	20220708	-86.28	600	20230707	2.50	1770	-65.25	20230419	600	2.50	20230707	5670	-89.15	20220711	600	2.50	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
118	20230711	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	0	3	0.00	43518066	70360	35.81	612	623	611	803	433	618	618.51	1.04	0	1913	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	304	-8.03	1.62	12	0.14	-77.00	381.00	4484	20220708	-86.22	600	20230707	3.00	1770	-65.08	20230419	600	3.00	20230707	5670	-89.10	20220711	600	3.00	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
119	20230711	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	1	2	0.16	37535419	60696	30.89	612	623	611	803	433	618	618.42	1.04	0	601	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	304	-8.04	1.62	12	0.12	-77.00	381.00	4484	20220708	-86.20	600	20230707	3.17	1770	-65.03	20230419	600	3.17	20230707	5670	-89.08	20220711	600	3.17	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
120	20230711	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	3	2	0.49	21630055	35018	17.82	612	623	611	803	433	618	617.68	1.04	0	2046	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	305	-8.06	1.63	12	0.07	-77.00	381.00	4484	20220708	-86.15	600	20230707	3.50	1770	-64.92	20230419	600	3.50	20230707	5670	-89.05	20220711	600	3.50	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
121	20230711	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	4	2	0.65	7387624	12013	6.11	612	622	611	803	433	618	614.97	1.04	0	-595	641	629	615	603	589	635	609	246	185	500	420	1	1	49160599	306	-8.08	1.63	12	0.02	-77.00	381.00	4484	20220708	-86.13	600	20230707	3.67	1770	-64.86	20230419	600	3.67	20230707	5670	-89.03	20220711	600	3.67	20230707	0.00	N	054220	500	245 억		509534	N	N	0	N	00	N
122	20230710	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	9	2	1.48	120505797	196358	95.81	609	627	601	791	427	609	613.70	0.99	0	21018	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	304	-8.03	1.62	12	0.40	-77.00	381.00	4484	20220707	-86.22	600	20230707	3.00	1770	-65.08	20230419	600	3.00	20230707	5670	-89.10	20220711	600	3.00	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
123	20230710	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	10	2	1.64	118344658	192861	94.10	609	627	601	791	427	609	613.63	0.99	0	20892	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	304	-8.04	1.62	12	0.39	-77.00	381.00	4484	20220707	-86.20	600	20230707	3.17	1770	-65.03	20230419	600	3.17	20230707	5670	-89.08	20220711	600	3.17	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
124	20230710	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	6	2	0.99	103463419	168758	82.34	609	627	601	791	427	609	613.09	0.99	0	24692	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	302	-7.99	1.61	12	0.34	-77.00	381.00	4484	20220707	-86.28	600	20230707	2.50	1770	-65.25	20230419	600	2.50	20230707	5670	-89.15	20220711	600	2.50	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
125	20230710	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	5	2	0.82	90062258	146903	71.68	609	627	601	791	427	609	613.07	0.99	0	8240	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	302	-7.97	1.61	12	0.30	-77.00	381.00	4484	20220707	-86.31	600	20230707	2.33	1770	-65.31	20230419	600	2.33	20230707	5670	-89.17	20220711	600	2.33	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
126	20230710	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	6	2	0.99	81037586	132183	64.50	609	627	601	791	427	609	613.07	0.99	0	3196	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	302	-7.99	1.61	12	0.27	-77.00	381.00	4484	20220707	-86.28	600	20230707	2.50	1770	-65.25	20230419	600	2.50	20230707	5670	-89.15	20220711	600	2.50	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
127	20230710	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	8	2	1.31	68948677	112517	54.90	609	627	601	791	427	609	612.78	0.99	0	-5717	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	303	-8.01	1.62	12	0.23	-77.00	381.00	4484	20220707	-86.24	600	20230707	2.83	1770	-65.14	20230419	600	2.83	20230707	5670	-89.12	20220711	600	2.83	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
128	20230710	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	8	2	1.31	56763650	92816	45.29	609	627	601	791	427	609	611.57	0.99	0	-6020	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	303	-8.01	1.62	12	0.19	-77.00	381.00	4484	20220707	-86.24	600	20230707	2.83	1770	-65.14	20230419	600	2.83	20230707	5670	-89.12	20220711	600	2.83	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
129	20230710	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	2	2	0.33	5839941	9585	4.68	609	612	609	791	427	609	609.28	0.99	0	-507	621	614	607	600	593	618	604	246	182	500	410	1	1	49160599	300	-7.94	1.60	12	0.02	-77.00	381.00	4484	20220707	-86.37	600	20230707	1.83	1770	-65.48	20230419	600	1.83	20230707	5670	-89.22	20220711	600	1.83	20230707	0.00	N	054220	500	245 억		488516	N	N	0	N	00	N
130	20230707	160453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	609	-8	5	-1.30	124046419	204681	41.43	605	614	600	802	432	617	606.04	0.95	0	23497	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	299	-7.91	1.60	12	0.42	-77.00	381.00	4484	20220706	-86.42	600	20230707	1.50	1770	-65.59	20230419	600	1.50	20230707	5670	-89.26	20220707	600	1.50	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
131	20230707	150455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	611	-6	5	-0.97	118980797	196364	39.75	605	614	600	802	432	617	605.92	0.95	0	23880	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	300	-7.94	1.60	12	0.40	-77.00	381.00	4484	20220706	-86.37	600	20230707	1.83	1770	-65.48	20230419	600	1.83	20230707	5670	-89.22	20220707	600	1.83	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
132	20230707	140503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	612	-5	5	-0.81	109196040	180323	36.50	605	614	600	802	432	617	605.56	0.95	0	25398	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	301	-7.95	1.61	12	0.37	-77.00	381.00	4484	20220706	-86.35	600	20230707	2.00	1770	-65.42	20230419	600	2.00	20230707	5670	-89.21	20220707	600	2.00	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
133	20230707	130459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	608	-9	5	-1.46	102390322	169128	34.24	605	614	600	802	432	617	605.40	0.95	0	25658	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	299	-7.90	1.60	12	0.34	-77.00	381.00	4484	20220706	-86.44	600	20230707	1.33	1770	-65.65	20230419	600	1.33	20230707	5670	-89.28	20220707	600	1.33	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
134	20230707	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	611	-6	5	-0.97	97341064	160860	32.56	605	613	600	802	432	617	605.13	0.95	0	24219	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	300	-7.94	1.60	12	0.33	-77.00	381.00	4484	20220706	-86.37	600	20230707	1.83	1770	-65.48	20230419	600	1.83	20230707	5670	-89.22	20220707	600	1.83	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
135	20230707	110459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	602	-15	5	-2.43	73305444	121231	24.54	605	613	600	802	432	617	604.68	0.95	0	28150	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	296	-7.82	1.58	12	0.25	-77.00	381.00	4484	20220706	-86.57	600	20230707	0.33	1770	-65.99	20230419	600	0.33	20230707	5670	-89.38	20220707	600	0.33	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
136	20230707	100455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	605	-12	5	-1.94	55409324	91569	18.54	605	613	600	802	432	617	605.11	0.95	0	19663	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	297	-7.86	1.59	12	0.19	-77.00	381.00	4484	20220706	-86.51	600	20230707	0.83	1770	-65.82	20230419	600	0.83	20230707	5670	-89.33	20220707	600	0.83	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
137	20230707	090453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	610	-7	5	-1.13	9129834	15075	3.05	605	613	601	802	432	617	605.63	0.95	0	-132	655	635	624	604	593	630	599	246	185	500	410	1	1	49160599	300	-7.92	1.60	12	0.03	-77.00	381.00	4484	20220706	-86.40	601	20230707	1.50	1770	-65.54	20230419	601	1.50	20230707	5670	-89.24	20220707	601	1.50	20230707	0.00	N	054220	500	245 억		465019	N	N	0	N	00	N
138	20230706	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	617	-27	5	-4.19	307404016	493854	156.16	644	644	613	837	451	644	622.48	1.02	0	-31815	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	303	-8.01	1.62	12	1.00	-77.00	381.00	4484	20220705	-86.24	613	20230706	0.65	1770	-65.14	20230419	613	0.65	20230706	5670	-89.12	20220706	613	0.65	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
139	20230706	150455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	616	-28	5	-4.35	301192635	483773	152.97	644	644	613	837	451	644	622.59	1.02	0	-27421	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	303	-8.00	1.62	12	0.98	-77.00	381.00	4484	20220705	-86.26	613	20230706	0.49	1770	-65.20	20230419	613	0.49	20230706	5670	-89.14	20220706	613	0.49	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
140	20230706	140455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	616	-28	5	-4.35	284633265	456899	144.47	644	644	614	837	451	644	622.97	1.02	0	-26236	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	303	-8.00	1.62	12	0.93	-77.00	381.00	4484	20220705	-86.26	614	20230706	0.33	1770	-65.20	20230419	614	0.33	20230706	5670	-89.14	20220706	614	0.33	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
141	20230706	130455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	617	-27	5	-4.19	250202576	400934	126.77	644	644	615	837	451	644	624.05	1.02	0	-23750	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	303	-8.01	1.62	12	0.82	-77.00	381.00	4484	20220705	-86.24	615	20230706	0.33	1770	-65.14	20230419	615	0.33	20230706	5670	-89.12	20220706	615	0.33	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
142	20230706	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	620	-24	5	-3.73	228643088	366035	115.74	644	644	615	837	451	644	624.65	1.02	0	-17501	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	305	-8.05	1.63	12	0.74	-77.00	381.00	4484	20220705	-86.17	615	20230706	0.81	1770	-64.97	20230419	615	0.81	20230706	5670	-89.07	20220706	615	0.81	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
143	20230706	110457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	619	-25	5	-3.88	217236678	347653	109.93	644	644	615	837	451	644	624.87	1.02	0	-16374	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	304	-8.04	1.62	12	0.71	-77.00	381.00	4484	20220705	-86.20	615	20230706	0.65	1770	-65.03	20230419	615	0.65	20230706	5670	-89.08	20220706	615	0.65	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
144	20230706	100454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	624	-20	5	-3.11	132491346	210832	66.66	644	644	623	837	451	644	628.42	1.02	0	275	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	307	-8.10	1.64	12	0.43	-77.00	381.00	4484	20220705	-86.08	623	20230706	0.16	1770	-64.75	20230419	623	0.16	20230706	5670	-88.99	20220706	623	0.16	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
145	20230706	090454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	634	-10	5	-1.55	11209637	17561	5.55	644	644	633	837	451	644	638.33	1.02	0	-7745	668	655	648	635	628	652	632	246	193	500	430	1	1	49160599	312	-8.23	1.66	12	0.04	-77.00	381.00	4484	20220705	-85.86	628	20230228	0.96	1770	-64.18	20230419	628	0.96	20230228	5670	-88.82	20220706	633	0.16	20230706	0.00	N	054220	500	245 억		501625	N	N	0	N	00	N
146	20230705	160452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-9	5	-1.38	204072389	316162	128.10	654	661	641	848	458	653	645.47	1.09	0	-34472	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	317	-8.36	1.69	12	0.64	-77.00	381.00	4484	20220704	-85.64	628	20230228	2.55	1770	-63.62	20230419	628	2.55	20230228	5670	-88.64	20220705	641	0.47	20230705	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
147	20230705	150451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	643	-10	5	-1.53	181094534	280402	113.61	654	661	641	848	458	653	645.84	1.09	0	-32584	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	316	-8.35	1.69	12	0.57	-77.00	381.00	4484	20220704	-85.66	628	20230228	2.39	1770	-63.67	20230419	628	2.39	20230228	5670	-88.66	20220705	641	0.31	20230705	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
148	20230705	140446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	643	-10	5	-1.53	125614920	193963	78.59	654	661	643	848	458	653	647.62	1.09	0	-31821	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	316	-8.35	1.69	12	0.39	-77.00	381.00	4484	20220704	-85.66	628	20230228	2.39	1770	-63.67	20230419	628	2.39	20230228	5670	-88.66	20220705	643	0.00	20230705	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
149	20230705	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	-2	5	-0.31	65563191	100858	40.86	654	661	647	848	458	653	650.05	1.09	0	-32468	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	320	-8.45	1.71	12	0.21	-77.00	381.00	4484	20220704	-85.48	628	20230228	3.66	1770	-63.22	20230419	628	3.66	20230228	5670	-88.52	20220705	645	0.93	20230630	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
150	20230705	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	652	-1	5	-0.15	62567811	96246	38.99	654	661	647	848	458	653	650.08	1.09	0	-32124	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	321	-8.47	1.71	12	0.20	-77.00	381.00	4484	20220704	-85.46	628	20230228	3.82	1770	-63.16	20230419	628	3.82	20230228	5670	-88.50	20220705	645	1.09	20230630	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
151	20230705	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	-2	5	-0.31	53201588	81821	33.15	654	661	647	848	458	653	650.22	1.09	0	-23641	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	320	-8.45	1.71	12	0.17	-77.00	381.00	4484	20220704	-85.48	628	20230228	3.66	1770	-63.22	20230419	628	3.66	20230228	5670	-88.52	20220705	645	0.93	20230630	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
152	20230705	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	-2	5	-0.31	31073725	47706	19.33	654	661	648	848	458	653	651.36	1.09	0	-19285	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	320	-8.45	1.71	12	0.10	-77.00	381.00	4484	20220704	-85.48	628	20230228	3.66	1770	-63.22	20230419	628	3.66	20230228	5670	-88.52	20220705	645	0.93	20230630	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
153	20230705	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	659	6	2	0.92	1617858	2474	1.00	654	661	653	848	458	653	653.94	1.09	0	-4	673	663	657	647	641	660	644	246	195	500	440	1	1	49160599	324	-8.56	1.73	12	0.01	-77.00	381.00	4484	20220704	-85.30	628	20230228	4.94	1770	-62.77	20230419	628	4.94	20230228	5670	-88.38	20220705	645	2.17	20230630	0.00	N	054220	500	245 억		535449	N	N	0	N	00	N
154	20230704	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	653	-9	5	-1.36	161680691	246701	87.71	665	667	651	860	464	662	655.38	1.13	0	-20982	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	321	-8.48	1.71	12	0.50	-77.00	381.00	4484	20220701	-85.44	628	20230228	3.98	1770	-63.11	20230419	628	3.98	20230228	5670	-88.48	20220704	645	1.24	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
155	20230704	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	657	-5	5	-0.76	156758443	239184	85.03	665	667	651	860	464	662	655.39	1.13	0	-20971	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	323	-8.53	1.72	12	0.49	-77.00	381.00	4484	20220701	-85.35	628	20230228	4.62	1770	-62.88	20230419	628	4.62	20230228	5670	-88.41	20220704	645	1.86	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
156	20230704	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	653	-9	5	-1.36	113389438	172722	61.41	665	667	652	860	464	662	656.48	1.13	0	-21384	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	321	-8.48	1.71	12	0.35	-77.00	381.00	4484	20220701	-85.44	628	20230228	3.98	1770	-63.11	20230419	628	3.98	20230228	5670	-88.48	20220704	645	1.24	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
157	20230704	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	654	-8	5	-1.21	92508046	140746	50.04	665	667	652	860	464	662	657.27	1.13	0	-21483	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	322	-8.49	1.72	12	0.29	-77.00	381.00	4484	20220701	-85.41	628	20230228	4.14	1770	-63.05	20230419	628	4.14	20230228	5670	-88.47	20220704	645	1.40	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
158	20230704	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	655	-7	5	-1.06	68606530	104158	37.03	665	667	653	860	464	662	658.68	1.13	0	-21517	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	322	-8.51	1.72	12	0.21	-77.00	381.00	4484	20220701	-85.39	628	20230228	4.30	1770	-62.99	20230419	628	4.30	20230228	5670	-88.45	20220704	645	1.55	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
159	20230704	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	656	-6	5	-0.91	52333858	79292	28.19	665	667	653	860	464	662	660.01	1.13	0	-21957	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	322	-8.52	1.72	12	0.16	-77.00	381.00	4484	20220701	-85.37	628	20230228	4.46	1770	-62.94	20230419	628	4.46	20230228	5670	-88.43	20220704	645	1.71	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
160	20230704	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	2	2	0.30	34408716	52026	18.50	665	667	656	860	464	662	661.38	1.13	0	-14671	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	326	-8.62	1.74	12	0.11	-77.00	381.00	4484	20220701	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220704	645	2.95	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
161	20230704	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	658	-4	5	-0.60	13733917	20743	7.37	665	667	658	860	464	662	662.10	1.13	0	-3216	676	669	665	658	654	667	656	246	198	500	450	1	1	49160599	323	-8.55	1.73	12	0.04	-77.00	381.00	4484	20220701	-85.33	628	20230228	4.78	1770	-62.82	20230419	628	4.78	20230228	5670	-88.40	20220704	645	2.02	20230630	0.00	N	054220	500	245 억		556433	N	N	0	N	00	N
162	20230703	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	662	2	2	0.30	164530901	247070	157.70	667	672	661	858	462	660	665.96	1.01	0	60387	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	325	-8.60	1.74	12	0.50	-77.00	381.00	4484	20220630	-85.24	628	20230228	5.41	1770	-62.60	20230419	628	5.41	20230228	5670	-88.32	20220704	645	2.64	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
163	20230703	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	4	2	0.61	153013122	229740	146.64	667	672	661	858	462	660	666.03	1.01	0	60304	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	326	-8.62	1.74	12	0.47	-77.00	381.00	4484	20220630	-85.19	628	20230228	5.73	1770	-62.49	20230419	628	5.73	20230228	5670	-88.29	20220704	645	2.95	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
164	20230703	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	5	2	0.76	112908246	169301	108.06	667	672	662	858	462	660	666.91	1.01	0	62500	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	327	-8.64	1.75	12	0.34	-77.00	381.00	4484	20220630	-85.17	628	20230228	5.89	1770	-62.43	20230419	628	5.89	20230228	5670	-88.27	20220704	645	3.10	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
165	20230703	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	668	8	2	1.21	99514522	149232	95.25	667	672	662	858	462	660	666.84	1.01	0	61442	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	328	-8.68	1.75	12	0.30	-77.00	381.00	4484	20220630	-85.10	628	20230228	6.37	1770	-62.26	20230419	628	6.37	20230228	5670	-88.22	20220704	645	3.57	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
166	20230703	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	668	8	2	1.21	96930290	145352	92.78	667	672	662	858	462	660	666.87	1.01	0	61220	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	328	-8.68	1.75	12	0.30	-77.00	381.00	4484	20220630	-85.10	628	20230228	6.37	1770	-62.26	20230419	628	6.37	20230228	5670	-88.22	20220704	645	3.57	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
167	20230703	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	667	7	2	1.06	90615443	135887	86.73	667	672	662	858	462	660	666.84	1.01	0	55459	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	328	-8.66	1.75	12	0.28	-77.00	381.00	4484	20220630	-85.12	628	20230228	6.21	1770	-62.32	20230419	628	6.21	20230228	5670	-88.24	20220704	645	3.41	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
168	20230703	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	667	7	2	1.06	75379156	113021	72.14	667	672	662	858	462	660	666.95	1.01	0	48857	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	328	-8.66	1.75	12	0.23	-77.00	381.00	4484	20220630	-85.12	628	20230228	6.21	1770	-62.32	20230419	628	6.21	20230228	5670	-88.24	20220704	645	3.41	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N
169	20230703	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	668	8	2	1.21	10285140	15427	9.85	667	669	664	858	462	660	666.70	1.01	0	2578	679	669	657	647	635	674	652	246	198	500	440	1	1	49160599	328	-8.68	1.75	12	0.03	-77.00	381.00	4484	20220630	-85.10	628	20230228	6.37	1770	-62.26	20230419	628	6.37	20230228	5670	-88.22	20220704	645	3.57	20230630	0.00	N	054220	500	245 억		496046	N	N	0	N	00	N