KissMeData/033170/price/prices-20240901.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	20240930	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-38	5	-3.45	773671976	720921	38.43	1097	1097	1059	1431	771	1101	1073.18	1.49	0	-49114	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	911	-5.91	0.77	12	0.84	-180.00	1376.00	2335	20240313	-54.48	802	20240805	32.54	2335	-54.48	20240313	802	32.54	20240805	2335	-54.48	20240313	802	32.54	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
3	20240930	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-41	5	-3.72	725053095	675131	35.99	1097	1097	1059	1431	771	1101	1073.94	1.49	0	-57455	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	909	-5.89	0.77	12	0.79	-180.00	1376.00	2335	20240313	-54.60	802	20240805	32.17	2335	-54.60	20240313	802	32.17	20240805	2335	-54.60	20240313	802	32.17	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
4	20240930	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-39	5	-3.54	631166571	586740	31.28	1097	1097	1059	1431	771	1101	1075.72	1.49	0	-60588	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	910	-5.90	0.77	12	0.68	-180.00	1376.00	2335	20240313	-54.52	802	20240805	32.42	2335	-54.52	20240313	802	32.42	20240805	2335	-54.52	20240313	802	32.42	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
5	20240930	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-26	5	-2.36	573534960	532779	28.40	1097	1097	1059	1431	771	1101	1076.50	1.49	0	-35780	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	922	-5.97	0.78	12	0.62	-180.00	1376.00	2335	20240313	-53.96	802	20240805	34.04	2335	-53.96	20240313	802	34.04	20240805	2335	-53.96	20240313	802	34.04	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
6	20240930	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	-28	5	-2.54	504965784	468973	25.00	1097	1097	1059	1431	771	1101	1076.75	1.49	0	-52629	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	920	-5.96	0.78	12	0.55	-180.00	1376.00	2335	20240313	-54.05	802	20240805	33.79	2335	-54.05	20240313	802	33.79	20240805	2335	-54.05	20240313	802	33.79	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
7	20240930	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-36	5	-3.27	401796814	372685	19.87	1097	1097	1063	1431	771	1101	1078.11	1.49	0	-28661	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	913	-5.92	0.77	12	0.43	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
8	20240930	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-22	5	-2.00	299249302	277021	14.77	1097	1097	1070	1431	771	1101	1080.24	1.49	0	-30396	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	925	-5.99	0.78	12	0.32	-180.00	1376.00	2335	20240313	-53.79	802	20240805	34.54	2335	-53.79	20240313	802	34.54	20240805	2335	-53.79	20240313	802	34.54	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
9	20240930	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-19	5	-1.73	65806131	60659	3.23	1097	1097	1076	1431	771	1101	1084.85	1.49	0	-23447	1168	1134	1114	1080	1060	1124	1070	429	330	500	700	1	1	85728319	928	-6.01	0.79	12	0.07	-180.00	1376.00	2335	20240313	-53.66	802	20240805	34.91	2335	-53.66	20240313	802	34.91	20240805	2335	-53.66	20240313	802	34.91	20240805	4.20	N	033170	500	428 억		1281004	N	N	0	N	00	N
10	20240927	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-47	5	-4.09	2072962046	1860423	13.33	1130	1148	1094	1492	804	1148	1114.26	1.53	0	-27430	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	944	-6.12	0.80	12	2.17	-180.00	1376.00	2335	20240313	-52.85	802	20240805	37.28	2335	-52.85	20240313	802	37.28	20240805	2335	-52.85	20240313	802	37.28	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
11	20240927	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	-50	5	-4.36	1992494844	1787428	12.81	1130	1148	1094	1492	804	1148	1114.73	1.53	0	-31827	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	941	-6.10	0.80	12	2.08	-180.00	1376.00	2335	20240313	-52.98	802	20240805	36.91	2335	-52.98	20240313	802	36.91	20240805	2335	-52.98	20240313	802	36.91	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
12	20240927	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-48	5	-4.18	1912648469	1714733	12.29	1130	1148	1095	1492	804	1148	1115.42	1.53	0	-27353	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	943	-6.11	0.80	12	2.00	-180.00	1376.00	2335	20240313	-52.89	802	20240805	37.16	2335	-52.89	20240313	802	37.16	20240805	2335	-52.89	20240313	802	37.16	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
13	20240927	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-44	5	-3.83	1783179449	1596944	11.44	1130	1148	1096	1492	804	1148	1116.62	1.53	0	-16858	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	946	-6.13	0.80	12	1.86	-180.00	1376.00	2335	20240313	-52.72	802	20240805	37.66	2335	-52.72	20240313	802	37.66	20240805	2335	-52.72	20240313	802	37.66	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
14	20240927	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-46	5	-4.01	1662571014	1487282	10.66	1130	1148	1100	1492	804	1148	1117.86	1.53	0	-15183	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	945	-6.12	0.80	12	1.73	-180.00	1376.00	2335	20240313	-52.81	802	20240805	37.41	2335	-52.81	20240313	802	37.41	20240805	2335	-52.81	20240313	802	37.41	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
15	20240927	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-36	5	-3.14	1446420121	1291621	9.26	1130	1148	1107	1492	804	1148	1119.85	1.53	0	-8618	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	953	-6.18	0.81	12	1.51	-180.00	1376.00	2335	20240313	-52.38	802	20240805	38.65	2335	-52.38	20240313	802	38.65	20240805	2335	-52.38	20240313	802	38.65	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
16	20240927	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-37	5	-3.22	1206896783	1076073	7.71	1130	1148	1110	1492	804	1148	1121.58	1.53	0	-14714	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	952	-6.17	0.81	12	1.26	-180.00	1376.00	2335	20240313	-52.42	802	20240805	38.53	2335	-52.42	20240313	802	38.53	20240805	2335	-52.42	20240313	802	38.53	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
17	20240927	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-34	5	-2.96	591627839	527337	3.78	1130	1148	1112	1492	804	1148	1121.92	1.53	0	12496	1306	1227	1153	1074	1000	1266	1113	429	344	500	730	1	1	85728319	955	-6.19	0.81	12	0.62	-180.00	1376.00	2335	20240313	-52.29	802	20240805	38.90	2335	-52.29	20240313	802	38.90	20240805	2335	-52.29	20240313	802	38.90	20240805	4.16	N	033170	500	428 억		1308992	N	N	0	N	00	N
18	20240926	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	93	2	8.82	16296969811	13894279	1787.50	1085	1232	1079	1371	739	1055	1172.96	1.23	0	251809	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	984	-6.38	0.83	12	16.21	-180.00	1376.00	2335	20240313	-50.84	802	20240805	43.14	2335	-50.84	20240313	802	43.14	20240805	2335	-50.84	20240313	802	43.14	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
19	20240926	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	93	2	8.82	16056360485	13684347	1760.50	1085	1232	1079	1371	739	1055	1173.34	1.23	0	209009	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	984	-6.38	0.83	12	15.96	-180.00	1376.00	2335	20240313	-50.84	802	20240805	43.14	2335	-50.84	20240313	802	43.14	20240805	2335	-50.84	20240313	802	43.14	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
20	20240926	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	95	2	9.00	15654799257	13333404	1715.35	1085	1232	1079	1371	739	1055	1174.10	1.23	0	148070	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	986	-6.39	0.84	12	15.55	-180.00	1376.00	2335	20240313	-50.75	802	20240805	43.39	2335	-50.75	20240313	802	43.39	20240805	2335	-50.75	20240313	802	43.39	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
21	20240926	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	100	2	9.48	15379838729	13094235	1684.58	1085	1232	1079	1371	739	1055	1174.55	1.23	0	131312	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	990	-6.42	0.84	12	15.27	-180.00	1376.00	2335	20240313	-50.54	802	20240805	44.01	2335	-50.54	20240313	802	44.01	20240805	2335	-50.54	20240313	802	44.01	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
22	20240926	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	108	2	10.24	15069040551	12825106	1649.95	1085	1232	1079	1371	739	1055	1174.96	1.23	0	103599	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	997	-6.46	0.85	12	14.96	-180.00	1376.00	2335	20240313	-50.19	802	20240805	45.01	2335	-50.19	20240313	802	45.01	20240805	2335	-50.19	20240313	802	45.01	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
23	20240926	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	101	2	9.57	14562099475	12387836	1593.70	1085	1232	1079	1371	739	1055	1175.52	1.23	0	38878	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	991	-6.42	0.84	12	14.45	-180.00	1376.00	2335	20240313	-50.49	802	20240805	44.14	2335	-50.49	20240313	802	44.14	20240805	2335	-50.49	20240313	802	44.14	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
24	20240926	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	127	2	12.04	12698450510	10775663	1386.29	1085	1232	1079	1371	739	1055	1178.44	1.23	0	-42903	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	1013	-6.57	0.86	12	12.57	-180.00	1376.00	2335	20240313	-49.38	802	20240805	47.38	2335	-49.38	20240313	802	47.38	20240805	2335	-49.38	20240313	802	47.38	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
25	20240926	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	42	2	3.98	288665187	261987	33.70	1085	1130	1079	1371	739	1055	1101.83	1.23	0	-13210	1090	1072	1061	1043	1032	1067	1038	429	316	500	670	1	1	85728319	940	-6.09	0.80	12	0.31	-180.00	1376.00	2335	20240313	-53.02	802	20240805	36.78	2335	-53.02	20240313	802	36.78	20240805	2335	-53.02	20240313	802	36.78	20240805	4.25	N	033170	500	428 억		1053931	N	N	0	N	00	N
26	20240925	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-11	5	-1.03	811906308	762032	25.09	1061	1079	1050	1385	747	1066	1065.46	1.20	0	19036	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	904	-5.86	0.77	12	0.89	-180.00	1376.00	2335	20240313	-54.82	802	20240805	31.55	2335	-54.82	20240313	802	31.55	20240805	2335	-54.82	20240313	802	31.55	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
27	20240925	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-9	5	-0.84	711651096	666800	21.95	1061	1079	1050	1385	747	1066	1067.26	1.20	0	11531	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	906	-5.87	0.77	12	0.78	-180.00	1376.00	2335	20240313	-54.73	802	20240805	31.80	2335	-54.73	20240313	802	31.80	20240805	2335	-54.73	20240313	802	31.80	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
28	20240925	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-1	5	-0.09	556194199	519667	17.11	1061	1079	1059	1385	747	1066	1070.29	1.20	0	28285	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	913	-5.92	0.77	12	0.61	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
29	20240925	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	4	2	0.38	508105412	474493	15.62	1061	1079	1059	1385	747	1066	1070.84	1.20	0	54026	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	917	-5.94	0.78	12	0.55	-180.00	1376.00	2335	20240313	-54.18	802	20240805	33.42	2335	-54.18	20240313	802	33.42	20240805	2335	-54.18	20240313	802	33.42	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
30	20240925	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	1	2	0.09	452095271	421915	13.89	1061	1079	1059	1385	747	1066	1071.53	1.20	0	54705	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	915	-5.93	0.78	12	0.49	-180.00	1376.00	2335	20240313	-54.30	802	20240805	33.04	2335	-54.30	20240313	802	33.04	20240805	2335	-54.30	20240313	802	33.04	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
31	20240925	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	8	2	0.75	395810578	369392	12.16	1061	1079	1059	1385	747	1066	1071.52	1.20	0	69016	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	921	-5.97	0.78	12	0.43	-180.00	1376.00	2335	20240313	-54.00	802	20240805	33.92	2335	-54.00	20240313	802	33.92	20240805	2335	-54.00	20240313	802	33.92	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
32	20240925	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	4	2	0.38	317124758	296084	9.75	1061	1079	1059	1385	747	1066	1071.06	1.20	0	76790	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	917	-5.94	0.78	12	0.35	-180.00	1376.00	2335	20240313	-54.18	802	20240805	33.42	2335	-54.18	20240313	802	33.42	20240805	2335	-54.18	20240313	802	33.42	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
33	20240925	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-1	5	-0.09	83901806	78758	2.59	1061	1079	1059	1385	747	1066	1065.31	1.20	0	28786	1190	1127	1084	1021	978	1159	1053	429	319	500	680	1	1	85728319	913	-5.92	0.77	12	0.09	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.32	N	033170	500	428 억		1030797	N	N	0	N	00	N
34	20240924	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	10	2	0.95	3320961337	3028286	357.15	1043	1147	1041	1372	740	1056	1096.68	1.30	0	-81180	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	914	-5.92	0.77	12	3.53	-180.00	1376.00	2335	20240313	-54.35	802	20240805	32.92	2335	-54.35	20240313	802	32.92	20240805	2335	-54.35	20240313	802	32.92	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
35	20240924	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	11	2	1.04	3143381524	2861186	337.44	1043	1147	1041	1372	740	1056	1098.66	1.30	0	-108905	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	915	-5.93	0.78	12	3.34	-180.00	1376.00	2335	20240313	-54.30	802	20240805	33.04	2335	-54.30	20240313	802	33.04	20240805	2335	-54.30	20240313	802	33.04	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
36	20240924	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	74	2	7.01	1993148524	1803150	212.66	1043	1147	1041	1372	740	1056	1105.43	1.30	0	-129622	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	969	-6.28	0.82	12	2.10	-180.00	1376.00	2335	20240313	-51.61	802	20240805	40.90	2335	-51.61	20240313	802	40.90	20240805	2335	-51.61	20240313	802	40.90	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
37	20240924	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-11	5	-1.04	461464436	438727	51.74	1043	1061	1041	1372	740	1056	1051.81	1.30	0	-48963	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	896	-5.81	0.76	12	0.51	-180.00	1376.00	2335	20240313	-55.25	802	20240805	30.30	2335	-55.25	20240313	802	30.30	20240805	2335	-55.25	20240313	802	30.30	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
38	20240924	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-6	5	-0.57	424730991	403632	47.60	1043	1061	1041	1372	740	1056	1052.25	1.30	0	-48490	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	900	-5.83	0.76	12	0.47	-180.00	1376.00	2335	20240313	-55.03	802	20240805	30.92	2335	-55.03	20240313	802	30.92	20240805	2335	-55.03	20240313	802	30.92	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
39	20240924	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-3	5	-0.28	349753345	332080	39.16	1043	1061	1043	1372	740	1056	1053.20	1.30	0	-21148	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	903	-5.85	0.77	12	0.39	-180.00	1376.00	2335	20240313	-54.90	802	20240805	31.30	2335	-54.90	20240313	802	31.30	20240805	2335	-54.90	20240313	802	31.30	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
40	20240924	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-2	5	-0.19	209529712	198640	23.43	1043	1061	1043	1372	740	1056	1054.81	1.30	0	-12041	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	904	-5.86	0.77	12	0.23	-180.00	1376.00	2335	20240313	-54.86	802	20240805	31.42	2335	-54.86	20240313	802	31.42	20240805	2335	-54.86	20240313	802	31.42	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
41	20240924	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-2	5	-0.19	29433346	28104	3.31	1043	1056	1043	1372	740	1056	1046.60	1.30	0	8227	1100	1078	1060	1038	1020	1069	1029	429	316	500	670	1	1	85728319	904	-5.86	0.77	12	0.03	-180.00	1376.00	2335	20240313	-54.86	802	20240805	31.42	2335	-54.86	20240313	802	31.42	20240805	2335	-54.86	20240313	802	31.42	20240805	4.37	N	033170	500	428 억		1112411	N	N	0	N	00	N
42	20240923	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	0	3	0.00	876657251	828054	13.77	1082	1082	1042	1372	740	1056	1058.70	1.22	0	69527	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	905	-5.87	0.77	12	0.97	-180.00	1376.00	2335	20240313	-54.78	802	20240805	31.67	2335	-54.78	20240313	802	31.67	20240805	2335	-54.78	20240313	802	31.67	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
43	20240923	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	0	3	0.00	829535722	783285	13.03	1082	1082	1042	1372	740	1056	1059.05	1.22	0	65939	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	905	-5.87	0.77	12	0.91	-180.00	1376.00	2335	20240313	-54.78	802	20240805	31.67	2335	-54.78	20240313	802	31.67	20240805	2335	-54.78	20240313	802	31.67	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
44	20240923	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-1	5	-0.09	719394315	678592	11.29	1082	1082	1042	1372	740	1056	1060.13	1.22	0	49488	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	904	-5.86	0.77	12	0.79	-180.00	1376.00	2335	20240313	-54.82	802	20240805	31.55	2335	-54.82	20240313	802	31.55	20240805	2335	-54.82	20240313	802	31.55	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
45	20240923	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	9	2	0.85	639322684	602862	10.03	1082	1082	1042	1372	740	1056	1060.48	1.22	0	64307	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	913	-5.92	0.77	12	0.70	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
46	20240923	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	9	2	0.85	576740527	543903	9.05	1082	1082	1042	1372	740	1056	1060.37	1.22	0	66358	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	913	-5.92	0.77	12	0.63	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
47	20240923	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	9	2	0.85	513024071	484012	8.05	1082	1082	1042	1372	740	1056	1059.94	1.22	0	68272	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	913	-5.92	0.77	12	0.56	-180.00	1376.00	2335	20240313	-54.39	802	20240805	32.79	2335	-54.39	20240313	802	32.79	20240805	2335	-54.39	20240313	802	32.79	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
48	20240923	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-1	5	-0.09	419658966	396199	6.59	1082	1082	1042	1372	740	1056	1059.21	1.22	0	70237	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	904	-5.86	0.77	12	0.46	-180.00	1376.00	2335	20240313	-54.82	802	20240805	31.55	2335	-54.82	20240313	802	31.55	20240805	2335	-54.82	20240313	802	31.55	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
49	20240923	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	5	2	0.47	131200034	122720	2.04	1082	1082	1060	1372	740	1056	1069.10	1.22	0	-13125	1251	1153	1102	1004	953	1128	979	429	316	500	670	1	1	85728319	910	-5.89	0.77	12	0.14	-180.00	1376.00	2335	20240313	-54.56	802	20240805	32.29	2335	-54.56	20240313	802	32.29	20240805	2335	-54.56	20240313	802	32.29	20240805	4.12	N	033170	500	428 억		1042834	N	N	0	N	00	N
50	20240913	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	39	2	4.00	10857664829	10111953	1886.25	974	1147	966	1266	682	974	1073.77	2.65	0	-593828	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	868	-5.63	0.74	12	11.80	-180.00	1376.00	2335	20240313	-56.62	802	20240805	26.31	2335	-56.62	20240313	802	26.31	20240805	2335	-56.62	20240313	802	26.31	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
51	20240913	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	49	2	5.03	10557727151	9817230	1831.28	974	1147	966	1266	682	974	1075.43	2.65	0	-596616	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	877	-5.68	0.74	12	11.45	-180.00	1376.00	2335	20240313	-56.19	802	20240805	27.56	2335	-56.19	20240313	802	27.56	20240805	2335	-56.19	20240313	802	27.56	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
52	20240913	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	74	2	7.60	10111090591	9381096	1749.92	974	1147	966	1266	682	974	1077.82	2.65	0	-698431	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	898	-5.82	0.76	12	10.94	-180.00	1376.00	2335	20240313	-55.12	802	20240805	30.67	2335	-55.12	20240313	802	30.67	20240805	2335	-55.12	20240313	802	30.67	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
53	20240913	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	103	2	10.57	9101387835	8418249	1570.31	974	1147	966	1266	682	974	1081.15	2.65	0	-779639	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	923	-5.98	0.78	12	9.82	-180.00	1376.00	2335	20240313	-53.88	802	20240805	34.29	2335	-53.88	20240313	802	34.29	20240805	2335	-53.88	20240313	802	34.29	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
54	20240913	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	69	2	7.08	3373434237	3229100	602.35	974	1110	966	1266	682	974	1044.70	2.65	0	-625810	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	894	-5.79	0.76	12	3.77	-180.00	1376.00	2335	20240313	-55.33	802	20240805	30.05	2335	-55.33	20240313	802	30.05	20240805	2335	-55.33	20240313	802	30.05	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
55	20240913	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	16	2	1.64	2073341288	1989114	371.04	974	1110	966	1266	682	974	1042.34	2.65	0	-431699	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	849	-5.50	0.72	12	2.32	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
56	20240913	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	18	2	1.85	1908242422	1823134	340.08	974	1110	966	1266	682	974	1046.68	2.65	0	-350192	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	850	-5.51	0.72	12	2.13	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
57	20240913	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	47	2	4.83	56991138	56777	10.59	974	1042	966	1266	682	974	1003.77	2.65	0	-24077	1023	998	960	935	897	1011	948	429	292	500	620	1	1	85728319	875	-5.67	0.74	12	0.07	-180.00	1376.00	2335	20240313	-56.27	802	20240805	27.31	2335	-56.27	20240313	802	27.31	20240805	2335	-56.27	20240313	802	27.31	20240805	3.66	N	033170	500	428 억		2272922	N	N	0	N	00	N
58	20240912	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	974	69	2	7.62	517858082	535424	258.57	922	985	922	1176	634	905	967.19	2.44	0	177371	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	835	-5.41	0.71	12	0.62	-180.00	1376.00	2335	20240313	-58.29	802	20240805	21.45	2335	-58.29	20240313	802	21.45	20240805	2335	-58.29	20240313	802	21.45	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
59	20240912	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	71	2	7.85	500822353	517851	250.09	922	985	922	1176	634	905	967.12	2.44	0	172211	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	837	-5.42	0.71	12	0.60	-180.00	1376.00	2335	20240313	-58.20	802	20240805	21.70	2335	-58.20	20240313	802	21.70	20240805	2335	-58.20	20240313	802	21.70	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
60	20240912	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	978	73	2	8.07	412439634	427451	206.43	922	984	922	1176	634	905	964.88	2.44	0	151893	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	838	-5.43	0.71	12	0.50	-180.00	1376.00	2335	20240313	-58.12	802	20240805	21.95	2335	-58.12	20240313	802	21.95	20240805	2335	-58.12	20240313	802	21.95	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
61	20240912	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	71	2	7.85	346955183	360256	173.98	922	984	922	1176	634	905	963.08	2.44	0	104759	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	837	-5.42	0.71	12	0.42	-180.00	1376.00	2335	20240313	-58.20	802	20240805	21.70	2335	-58.20	20240313	802	21.70	20240805	2335	-58.20	20240313	802	21.70	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
62	20240912	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	60	2	6.63	273078042	284398	137.34	922	973	922	1176	634	905	960.20	2.44	0	101854	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	827	-5.36	0.70	12	0.33	-180.00	1376.00	2335	20240313	-58.67	802	20240805	20.32	2335	-58.67	20240313	802	20.32	20240805	2335	-58.67	20240313	802	20.32	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
63	20240912	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	60	2	6.63	260205023	271025	130.89	922	973	922	1176	634	905	960.08	2.44	0	100970	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	827	-5.36	0.70	12	0.32	-180.00	1376.00	2335	20240313	-58.67	802	20240805	20.32	2335	-58.67	20240313	802	20.32	20240805	2335	-58.67	20240313	802	20.32	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
64	20240912	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	57	2	6.30	238907837	248795	120.15	922	973	922	1176	634	905	960.26	2.44	0	96074	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	825	-5.34	0.70	12	0.29	-180.00	1376.00	2335	20240313	-58.80	802	20240805	19.95	2335	-58.80	20240313	802	19.95	20240805	2335	-58.80	20240313	802	19.95	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
65	20240912	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	947	42	2	4.64	21283694	22779	11.00	922	947	922	1176	634	905	934.36	2.44	0	16190	957	931	918	892	879	924	885	429	271	500	570	1	1	85728319	812	-5.26	0.69	12	0.03	-180.00	1376.00	2335	20240313	-59.44	802	20240805	18.08	2335	-59.44	20240313	802	18.08	20240805	2335	-59.44	20240313	802	18.08	20240805	3.69	N	033170	500	428 억		2095068	N	N	0	N	00	N
66	20240911	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	905	-21	5	-2.27	191316792	206869	83.87	927	944	905	1203	649	926	924.90	2.43	0	10072	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	776	-5.03	0.66	12	0.24	-180.00	1376.00	2335	20240313	-61.24	802	20240805	12.84	2335	-61.24	20240313	802	12.84	20240805	2335	-61.24	20240313	802	12.84	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
67	20240911	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	920	-6	5	-0.65	153201000	164851	66.83	927	944	911	1203	649	926	929.33	2.43	0	-2799	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	789	-5.11	0.67	12	0.19	-180.00	1376.00	2335	20240313	-60.60	802	20240805	14.71	2335	-60.60	20240313	802	14.71	20240805	2335	-60.60	20240313	802	14.71	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
68	20240911	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	924	-2	5	-0.22	126931156	136216	55.22	927	944	920	1203	649	926	931.84	2.43	0	-3643	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	792	-5.13	0.67	12	0.16	-180.00	1376.00	2335	20240313	-60.43	802	20240805	15.21	2335	-60.43	20240313	802	15.21	20240805	2335	-60.43	20240313	802	15.21	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
69	20240911	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	4	2	0.43	113156929	121285	49.17	927	944	921	1203	649	926	932.98	2.43	0	3821	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	797	-5.17	0.68	12	0.14	-180.00	1376.00	2335	20240313	-60.17	802	20240805	15.96	2335	-60.17	20240313	802	15.96	20240805	2335	-60.17	20240313	802	15.96	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
70	20240911	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	935	9	2	0.97	97946639	104881	42.52	927	944	926	1203	649	926	933.88	2.43	0	8620	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	802	-5.19	0.68	12	0.12	-180.00	1376.00	2335	20240313	-59.96	802	20240805	16.58	2335	-59.96	20240313	802	16.58	20240805	2335	-59.96	20240313	802	16.58	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
71	20240911	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	933	7	2	0.76	82203718	87995	35.68	927	944	926	1203	649	926	934.19	2.43	0	14016	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	800	-5.18	0.68	12	0.10	-180.00	1376.00	2335	20240313	-60.04	802	20240805	16.33	2335	-60.04	20240313	802	16.33	20240805	2335	-60.04	20240313	802	16.33	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
72	20240911	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	11	2	1.19	63256053	67624	27.42	927	944	927	1203	649	926	935.41	2.43	0	27830	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	803	-5.21	0.68	12	0.08	-180.00	1376.00	2335	20240313	-59.87	802	20240805	16.83	2335	-59.87	20240313	802	16.83	20240805	2335	-59.87	20240313	802	16.83	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
73	20240911	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	939	13	2	1.40	9218720	9915	4.02	927	939	927	1203	649	926	929.78	2.43	0	4869	978	951	938	911	898	945	905	429	277	500	590	1	1	85728319	805	-5.22	0.68	12	0.01	-180.00	1376.00	2335	20240313	-59.79	802	20240805	17.08	2335	-59.79	20240313	802	17.08	20240805	2335	-59.79	20240313	802	17.08	20240805	3.70	N	033170	500	428 억		2084061	N	N	0	N	00	N
74	20240910	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	926	-23	5	-2.42	230690551	245343	94.12	952	965	925	1233	665	949	940.28	2.45	0	-14060	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	794	-5.14	0.67	12	0.29	-180.00	1376.00	2335	20240313	-60.34	802	20240805	15.46	2335	-60.34	20240313	802	15.46	20240805	2335	-60.34	20240313	802	15.46	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
75	20240910	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	929	-20	5	-2.11	205549733	218263	83.73	952	965	925	1233	665	949	941.75	2.45	0	-12960	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	796	-5.16	0.68	12	0.25	-180.00	1376.00	2335	20240313	-60.21	802	20240805	15.84	2335	-60.21	20240313	802	15.84	20240805	2335	-60.21	20240313	802	15.84	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
76	20240910	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	-12	5	-1.26	200126098	212440	81.50	952	965	925	1233	665	949	942.04	2.45	0	-10586	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	803	-5.21	0.68	12	0.25	-180.00	1376.00	2335	20240313	-59.87	802	20240805	16.83	2335	-59.87	20240313	802	16.83	20240805	2335	-59.87	20240313	802	16.83	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
77	20240910	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	938	-11	5	-1.16	149599286	158285	60.72	952	965	932	1233	665	949	945.13	2.45	0	-5117	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	804	-5.21	0.68	12	0.18	-180.00	1376.00	2335	20240313	-59.83	802	20240805	16.96	2335	-59.83	20240313	802	16.96	20240805	2335	-59.83	20240313	802	16.96	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
78	20240910	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	943	-6	5	-0.63	136574124	144424	55.41	952	965	932	1233	665	949	945.65	2.45	0	3140	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	808	-5.24	0.69	12	0.17	-180.00	1376.00	2335	20240313	-59.61	802	20240805	17.58	2335	-59.61	20240313	802	17.58	20240805	2335	-59.61	20240313	802	17.58	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
79	20240910	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	944	-5	5	-0.53	89207004	93859	36.01	952	965	932	1233	665	949	950.44	2.45	0	4607	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	809	-5.24	0.69	12	0.11	-180.00	1376.00	2335	20240313	-59.57	802	20240805	17.71	2335	-59.57	20240313	802	17.71	20240805	2335	-59.57	20240313	802	17.71	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
80	20240910	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	948	-1	5	-0.11	80854713	85017	32.62	952	965	932	1233	665	949	951.04	2.45	0	8800	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	813	-5.27	0.69	12	0.10	-180.00	1376.00	2335	20240313	-59.40	802	20240805	18.20	2335	-59.40	20240313	802	18.20	20240805	2335	-59.40	20240313	802	18.20	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
81	20240910	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	6	2	0.63	23067841	24019	9.21	952	965	952	1233	665	949	960.40	2.45	0	16683	989	968	933	912	877	979	923	429	284	500	600	1	1	85728319	819	-5.31	0.69	12	0.03	-180.00	1376.00	2335	20240313	-59.10	802	20240805	19.08	2335	-59.10	20240313	802	19.08	20240805	2335	-59.10	20240313	802	19.08	20240805	3.66	N	033170	500	428 억		2097780	N	N	0	N	00	N
82	20240909	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	21	2	2.26	238398743	257884	84.03	911	954	898	1206	650	928	924.44	2.38	0	50328	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	814	-5.27	0.69	12	0.30	-180.00	1376.00	2335	20240313	-59.36	802	20240805	18.33	2335	-59.36	20240313	802	18.33	20240805	2335	-59.36	20240313	802	18.33	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
83	20240909	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	953	25	2	2.69	229625677	248646	81.02	911	954	898	1206	650	928	923.50	2.38	0	49114	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	817	-5.29	0.69	12	0.29	-180.00	1376.00	2335	20240313	-59.19	802	20240805	18.83	2335	-59.19	20240313	802	18.83	20240805	2335	-59.19	20240313	802	18.83	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
84	20240909	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	940	12	2	1.29	218479669	236894	77.19	911	944	898	1206	650	928	922.27	2.38	0	47788	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	806	-5.22	0.68	12	0.28	-180.00	1376.00	2335	20240313	-59.74	802	20240805	17.21	2335	-59.74	20240313	802	17.21	20240805	2335	-59.74	20240313	802	17.21	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
85	20240909	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	3	2	0.32	169587874	184775	60.21	911	935	898	1206	650	928	917.81	2.38	0	-1187	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	798	-5.17	0.68	12	0.22	-180.00	1376.00	2335	20240313	-60.13	802	20240805	16.08	2335	-60.13	20240313	802	16.08	20240805	2335	-60.13	20240313	802	16.08	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
86	20240909	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	929	1	2	0.11	158780230	173166	56.43	911	935	898	1206	650	928	916.92	2.38	0	-9959	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	796	-5.16	0.68	12	0.20	-180.00	1376.00	2335	20240313	-60.21	802	20240805	15.84	2335	-60.21	20240313	802	15.84	20240805	2335	-60.21	20240313	802	15.84	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
87	20240909	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	921	-7	5	-0.75	104447987	114591	37.34	911	928	898	1206	650	928	911.49	2.38	0	-16728	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	790	-5.12	0.67	12	0.13	-180.00	1376.00	2335	20240313	-60.56	802	20240805	14.84	2335	-60.56	20240313	802	14.84	20240805	2335	-60.56	20240313	802	14.84	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
88	20240909	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	917	-11	5	-1.19	80194619	88171	28.73	911	928	898	1206	650	928	909.54	2.38	0	-17391	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	786	-5.09	0.67	12	0.10	-180.00	1376.00	2335	20240313	-60.73	802	20240805	14.34	2335	-60.73	20240313	802	14.34	20240805	2335	-60.73	20240313	802	14.34	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
89	20240909	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	908	-20	5	-2.16	54046582	59323	19.33	911	928	908	1206	650	928	911.06	2.38	0	-22490	975	951	933	909	891	942	900	429	278	500	590	1	1	85728319	778	-5.04	0.66	12	0.07	-180.00	1376.00	2335	20240313	-61.11	802	20240805	13.22	2335	-61.11	20240313	802	13.22	20240805	2335	-61.11	20240313	802	13.22	20240805	3.67	N	033170	500	428 억		2044409	N	N	0	N	00	N
90	20240906	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	-26	5	-2.73	285620575	306529	92.02	944	957	915	1240	668	954	931.81	2.44	0	-51261	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	796	-5.16	0.67	12	0.36	-180.00	1376.00	2335	20240313	-60.26	802	20240805	15.71	2335	-60.26	20240313	802	15.71	20240805	2335	-60.26	20240313	802	15.71	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
91	20240906	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	-26	5	-2.73	252595971	270933	81.34	944	957	915	1240	668	954	932.32	2.44	0	-53185	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	796	-5.16	0.67	12	0.32	-180.00	1376.00	2335	20240313	-60.26	802	20240805	15.71	2335	-60.26	20240313	802	15.71	20240805	2335	-60.26	20240313	802	15.71	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
92	20240906	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	-18	5	-1.89	222281285	238309	71.54	944	957	915	1240	668	954	932.74	2.44	0	-54317	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	802	-5.20	0.68	12	0.28	-180.00	1376.00	2335	20240313	-59.91	802	20240805	16.71	2335	-59.91	20240313	802	16.71	20240805	2335	-59.91	20240313	802	16.71	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
93	20240906	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	-24	5	-2.52	199076062	213391	64.06	944	957	915	1240	668	954	932.92	2.44	0	-58385	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	797	-5.17	0.68	12	0.25	-180.00	1376.00	2335	20240313	-60.17	802	20240805	15.96	2335	-60.17	20240313	802	15.96	20240805	2335	-60.17	20240313	802	15.96	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
94	20240906	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	-23	5	-2.41	190340149	203998	61.24	944	957	915	1240	668	954	933.05	2.44	0	-60303	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	798	-5.17	0.68	12	0.24	-180.00	1376.00	2335	20240313	-60.13	802	20240805	16.08	2335	-60.13	20240313	802	16.08	20240805	2335	-60.13	20240313	802	16.08	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
95	20240906	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	-18	5	-1.89	157580959	168884	50.70	944	957	915	1240	668	954	933.07	2.44	0	-53108	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	802	-5.20	0.68	12	0.20	-180.00	1376.00	2335	20240313	-59.91	802	20240805	16.71	2335	-59.91	20240313	802	16.71	20240805	2335	-59.91	20240313	802	16.71	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
96	20240906	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	925	-29	5	-3.04	119599598	127871	38.39	944	957	921	1240	668	954	935.31	2.44	0	-59163	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	793	-5.14	0.67	12	0.15	-180.00	1376.00	2335	20240313	-60.39	802	20240805	15.34	2335	-60.39	20240313	802	15.34	20240805	2335	-60.39	20240313	802	15.34	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
97	20240906	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	957	3	2	0.31	2066328	2186	0.66	944	957	944	1240	668	954	945.26	2.44	0	165	998	976	961	939	924	968	931	429	286	500	610	1	1	85728319	820	-5.32	0.70	12	0.00	-180.00	1376.00	2335	20240313	-59.01	802	20240805	19.33	2335	-59.01	20240313	802	19.33	20240805	2335	-59.01	20240313	802	19.33	20240805	3.86	N	033170	500	428 억		2094690	N	N	0	N	00	N
98	20240905	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	-8	5	-0.83	318291826	331868	48.48	960	983	946	1250	674	962	959.09	2.58	0	-121114	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	818	-5.30	0.69	12	0.39	-180.00	1376.00	2335	20240313	-59.14	802	20240805	18.95	2335	-59.14	20240313	802	18.95	20240805	2335	-59.14	20240313	802	18.95	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
99	20240905	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-13	5	-1.35	313467079	326805	47.74	960	983	946	1250	674	962	959.19	2.58	0	-119376	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	814	-5.27	0.69	12	0.38	-180.00	1376.00	2335	20240313	-59.36	802	20240805	18.33	2335	-59.36	20240313	802	18.33	20240805	2335	-59.36	20240313	802	18.33	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
100	20240905	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-13	5	-1.35	268040463	278912	40.75	960	983	948	1250	674	962	961.02	2.58	0	-117918	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	814	-5.27	0.69	12	0.33	-180.00	1376.00	2335	20240313	-59.36	802	20240805	18.33	2335	-59.36	20240313	802	18.33	20240805	2335	-59.36	20240313	802	18.33	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
101	20240905	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	948	-14	5	-1.46	231863207	240974	35.21	960	983	948	1250	674	962	962.19	2.58	0	-115233	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	813	-5.27	0.69	12	0.28	-180.00	1376.00	2335	20240313	-59.40	802	20240805	18.20	2335	-59.40	20240313	802	18.20	20240805	2335	-59.40	20240313	802	18.20	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
102	20240905	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	1	2	0.10	154873071	160163	23.40	960	983	954	1250	674	962	966.97	2.58	0	-71577	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	826	-5.35	0.70	12	0.19	-180.00	1376.00	2335	20240313	-58.76	802	20240805	20.07	2335	-58.76	20240313	802	20.07	20240805	2335	-58.76	20240313	802	20.07	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
103	20240905	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	-4	5	-0.42	106972337	110189	16.10	960	983	958	1250	674	962	970.81	2.58	0	-49369	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	821	-5.32	0.70	12	0.13	-180.00	1376.00	2335	20240313	-58.97	802	20240805	19.45	2335	-58.97	20240313	802	19.45	20240805	2335	-58.97	20240313	802	19.45	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
104	20240905	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	978	16	2	1.66	42999921	44233	6.46	960	983	960	1250	674	962	972.12	2.58	0	405	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	838	-5.43	0.71	12	0.05	-180.00	1376.00	2335	20240313	-58.12	802	20240805	21.95	2335	-58.12	20240313	802	21.95	20240805	2335	-58.12	20240313	802	21.95	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
105	20240905	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	983	21	2	2.18	7751167	8072	1.18	960	983	960	1250	674	962	960.25	2.58	0	-921	1006	983	967	944	928	976	937	429	288	500	610	1	1	85728319	843	-5.46	0.71	12	0.01	-180.00	1376.00	2335	20240313	-57.90	802	20240805	22.57	2335	-57.90	20240313	802	22.57	20240805	2335	-57.90	20240313	802	22.57	20240805	3.88	N	033170	500	428 억		2215804	N	N	0	N	00	N
106	20240904	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	-43	5	-4.28	658883358	683501	140.23	980	990	951	1306	704	1005	963.98	2.75	0	-146134	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	825	-5.34	0.70	12	0.80	-180.00	1376.00	2335	20240313	-58.80	802	20240805	19.95	2335	-58.80	20240313	802	19.95	20240805	2335	-58.80	20240313	802	19.95	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
107	20240904	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-45	5	-4.48	646742799	670872	137.64	980	990	951	1306	704	1005	964.03	2.75	0	-139769	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	823	-5.33	0.70	12	0.78	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
108	20240904	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	961	-44	5	-4.38	598912889	621052	127.42	980	990	951	1306	704	1005	964.35	2.75	0	-132375	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	824	-5.34	0.70	12	0.72	-180.00	1376.00	2335	20240313	-58.84	802	20240805	19.83	2335	-58.84	20240313	802	19.83	20240805	2335	-58.84	20240313	802	19.83	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
109	20240904	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	-46	5	-4.58	573821058	594994	122.07	980	990	951	1306	704	1005	964.41	2.75	0	-131257	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	822	-5.33	0.70	12	0.69	-180.00	1376.00	2335	20240313	-58.93	802	20240805	19.58	2335	-58.93	20240313	802	19.58	20240805	2335	-58.93	20240313	802	19.58	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
110	20240904	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	-40	5	-3.98	485282712	502969	103.19	980	990	951	1306	704	1005	964.84	2.75	0	-98634	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	827	-5.36	0.70	12	0.59	-180.00	1376.00	2335	20240313	-58.67	802	20240805	20.32	2335	-58.67	20240313	802	20.32	20240805	2335	-58.67	20240313	802	20.32	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
111	20240904	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	969	-36	5	-3.58	461031000	477912	98.05	980	990	951	1306	704	1005	964.68	2.75	0	-78374	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	831	-5.38	0.70	12	0.56	-180.00	1376.00	2335	20240313	-58.50	802	20240805	20.82	2335	-58.50	20240313	802	20.82	20240805	2335	-58.50	20240313	802	20.82	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
112	20240904	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	-47	5	-4.68	375324142	388973	79.81	980	990	951	1306	704	1005	964.91	2.75	0	-108368	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	821	-5.32	0.70	12	0.45	-180.00	1376.00	2335	20240313	-58.97	802	20240805	19.45	2335	-58.97	20240313	802	19.45	20240805	2335	-58.97	20240313	802	19.45	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
113	20240904	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	974	-31	5	-3.08	84769938	86550	17.76	980	990	973	1306	704	1005	979.43	2.75	0	-39942	1064	1034	1018	988	972	1026	980	429	301	500	640	1	1	85728319	835	-5.41	0.71	12	0.10	-180.00	1376.00	2335	20240313	-58.29	802	20240805	21.45	2335	-58.29	20240313	802	21.45	20240805	2335	-58.29	20240313	802	21.45	20240805	3.93	N	033170	500	428 억		2361054	N	N	0	N	00	N
114	20240903	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-1	5	-0.10	495350035	486125	223.34	1006	1048	1002	1307	705	1006	1018.98	2.87	0	-95026	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	862	-5.58	0.73	12	0.57	-180.00	1376.00	2335	20240313	-56.96	802	20240805	25.31	2335	-56.96	20240313	802	25.31	20240805	2335	-56.96	20240313	802	25.31	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
115	20240903	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-1	5	-0.10	478515509	469360	215.64	1006	1048	1002	1307	705	1006	1019.51	2.87	0	-94504	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	862	-5.58	0.73	12	0.55	-180.00	1376.00	2335	20240313	-56.96	802	20240805	25.31	2335	-56.96	20240313	802	25.31	20240805	2335	-56.96	20240313	802	25.31	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
116	20240903	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	5	2	0.50	444202997	435257	199.97	1006	1048	1002	1307	705	1006	1020.55	2.87	0	-81175	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	867	-5.62	0.73	12	0.51	-180.00	1376.00	2335	20240313	-56.70	802	20240805	26.06	2335	-56.70	20240313	802	26.06	20240805	2335	-56.70	20240313	802	26.06	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
117	20240903	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	9	2	0.89	412600291	404051	185.63	1006	1048	1002	1307	705	1006	1021.16	2.87	0	-81698	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	870	-5.64	0.74	12	0.47	-180.00	1376.00	2335	20240313	-56.53	802	20240805	26.56	2335	-56.53	20240313	802	26.56	20240805	2335	-56.53	20240313	802	26.56	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
118	20240903	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	35	2	3.48	339345159	332361	152.70	1006	1048	1002	1307	705	1006	1021.01	2.87	0	-88437	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	892	-5.78	0.76	12	0.39	-180.00	1376.00	2335	20240313	-55.42	802	20240805	29.80	2335	-55.42	20240313	802	29.80	20240805	2335	-55.42	20240313	802	29.80	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
119	20240903	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	1	2	0.10	89305601	88706	40.75	1006	1013	1002	1307	705	1006	1006.76	2.87	0	-2080	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	863	-5.59	0.73	12	0.10	-180.00	1376.00	2335	20240313	-56.87	802	20240805	25.56	2335	-56.87	20240313	802	25.56	20240805	2335	-56.87	20240313	802	25.56	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
120	20240903	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	7	2	0.70	61273470	60881	27.97	1006	1013	1002	1307	705	1006	1006.45	2.87	0	-952	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	868	-5.63	0.74	12	0.07	-180.00	1376.00	2335	20240313	-56.62	802	20240805	26.31	2335	-56.62	20240313	802	26.31	20240805	2335	-56.62	20240313	802	26.31	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
121	20240903	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	0	3	0.00	4222684	4196	1.93	1006	1010	1006	1307	705	1006	1006.36	2.87	0	1446	1028	1017	1010	999	992	1013	995	429	301	500	640	1	1	85728319	862	-5.59	0.73	12	0.00	-180.00	1376.00	2335	20240313	-56.92	802	20240805	25.44	2335	-56.92	20240313	802	25.44	20240805	2335	-56.92	20240313	802	25.44	20240805	3.95	N	033170	500	428 억		2456637	N	N	0	N	00	N
122	20240902	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-15	5	-1.47	215762546	213906	138.39	1021	1021	1003	1327	715	1021	1008.68	2.87	0	-13355	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	862	-5.59	0.73	12	0.25	-180.00	1376.00	2335	20240313	-56.92	802	20240805	25.44	2335	-56.92	20240313	802	25.44	20240805	2335	-56.92	20240313	802	25.44	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
123	20240902	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-14	5	-1.37	190372566	188693	122.08	1021	1021	1003	1327	715	1021	1008.90	2.87	0	-18828	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	863	-5.59	0.73	12	0.22	-180.00	1376.00	2335	20240313	-56.87	802	20240805	25.56	2335	-56.87	20240313	802	25.56	20240805	2335	-56.87	20240313	802	25.56	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
124	20240902	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-6	5	-0.59	179690241	178109	115.23	1021	1021	1003	1327	715	1021	1008.88	2.87	0	-18931	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	870	-5.64	0.74	12	0.21	-180.00	1376.00	2335	20240313	-56.53	802	20240805	26.56	2335	-56.53	20240313	802	26.56	20240805	2335	-56.53	20240313	802	26.56	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
125	20240902	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-7	5	-0.69	167950265	166531	107.74	1021	1021	1003	1327	715	1021	1008.52	2.87	0	-22005	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	869	-5.63	0.74	12	0.19	-180.00	1376.00	2335	20240313	-56.57	802	20240805	26.43	2335	-56.57	20240313	802	26.43	20240805	2335	-56.57	20240313	802	26.43	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
126	20240902	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-15	5	-1.47	151227381	149998	97.05	1021	1021	1003	1327	715	1021	1008.20	2.87	0	-27292	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	862	-5.59	0.73	12	0.17	-180.00	1376.00	2335	20240313	-56.92	802	20240805	25.44	2335	-56.92	20240313	802	25.44	20240805	2335	-56.92	20240313	802	25.44	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
127	20240902	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-11	5	-1.08	135211073	134099	86.76	1021	1021	1003	1327	715	1021	1008.29	2.87	0	-25029	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	866	-5.61	0.73	12	0.16	-180.00	1376.00	2335	20240313	-56.75	802	20240805	25.94	2335	-56.75	20240313	802	25.94	20240805	2335	-56.75	20240313	802	25.94	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
128	20240902	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-13	5	-1.27	121011517	119998	77.64	1021	1021	1003	1327	715	1021	1008.45	2.87	0	-31615	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	864	-5.60	0.73	12	0.14	-180.00	1376.00	2335	20240313	-56.83	802	20240805	25.69	2335	-56.83	20240313	802	25.69	20240805	2335	-56.83	20240313	802	25.69	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N
129	20240902	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-11	5	-1.08	22050309	21732	14.06	1021	1021	1010	1327	715	1021	1014.65	2.87	0	-7968	1041	1031	1020	1010	999	1036	1015	429	306	500	650	1	1	85728319	866	-5.61	0.73	12	0.03	-180.00	1376.00	2335	20240313	-56.75	802	20240805	25.94	2335	-56.75	20240313	802	25.94	20240805	2335	-56.75	20240313	802	25.94	20240805	3.97	N	033170	500	428 억		2463325	N	N	0	N	00	N