KissMeData/069330/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	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	-23	5	-1.77	59535008	46581	89.77	1300	1309	1263	1690	910	1300	1278.10	0.62	0	-1081	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	181	-5.78	0.96	12	0.33	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
3	20240930	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	-35	5	-2.69	51724960	40429	77.91	1300	1309	1265	1690	910	1300	1279.40	0.62	0	-1099	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	180	-5.72	0.95	12	0.28	-221.00	1327.00	2300	20231108	-45.00	1206	20240402	4.89	1671	-24.30	20240109	1206	4.89	20240402	2300	-45.00	20231108	1206	4.89	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
4	20240930	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-32	5	-2.46	43237040	33733	65.01	1300	1309	1266	1690	910	1300	1281.74	0.62	0	-1153	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	180	-5.74	0.96	12	0.24	-221.00	1327.00	2300	20231108	-44.87	1206	20240402	5.14	1671	-24.12	20240109	1206	5.14	20240402	2300	-44.87	20231108	1206	5.14	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
5	20240930	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-26	5	-2.00	32345030	25163	48.49	1300	1309	1269	1690	910	1300	1285.42	0.62	0	-1057	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	181	-5.76	0.96	12	0.18	-221.00	1327.00	2300	20231108	-44.61	1206	20240402	5.64	1671	-23.76	20240109	1206	5.64	20240402	2300	-44.61	20231108	1206	5.64	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
6	20240930	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-27	5	-2.08	32199881	25049	48.27	1300	1309	1269	1690	910	1300	1285.48	0.62	0	-971	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	181	-5.76	0.96	12	0.18	-221.00	1327.00	2300	20231108	-44.65	1206	20240402	5.56	1671	-23.82	20240109	1206	5.56	20240402	2300	-44.65	20231108	1206	5.56	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
7	20240930	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	-25	5	-1.92	30724974	23890	46.04	1300	1309	1269	1690	910	1300	1286.10	0.62	0	-943	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	181	-5.77	0.96	12	0.17	-221.00	1327.00	2300	20231108	-44.57	1206	20240402	5.72	1671	-23.70	20240109	1206	5.72	20240402	2300	-44.57	20231108	1206	5.72	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
8	20240930	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	-23	5	-1.77	24432543	18938	36.50	1300	1309	1273	1690	910	1300	1290.13	0.62	0	-1125	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	181	-5.78	0.96	12	0.13	-221.00	1327.00	2300	20231108	-44.48	1206	20240402	5.89	1671	-23.58	20240109	1206	5.89	20240402	2300	-44.48	20231108	1206	5.89	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
9	20240930	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	9	2	0.69	6909079	5307	10.23	1300	1309	1300	1690	910	1300	1301.88	0.62	0	-439	1322	1310	1300	1288	1278	1306	1284	71	390	500	880	1	1	14191091	186	-5.92	0.99	12	0.04	-221.00	1327.00	2300	20231108	-43.09	1206	20240402	8.54	1671	-21.66	20240109	1206	8.54	20240402	2300	-43.09	20231108	1206	8.54	20240402	0.13	N	069330	500	70 억		87622	N	N	0	N	00	N
10	20240927	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-6	5	-0.46	67456056	51889	204.88	1306	1312	1290	1697	915	1306	1300.01	0.61	0	-9262	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	184	-5.88	0.98	12	0.37	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
11	20240927	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-12	5	-0.92	65264271	50196	198.20	1306	1312	1290	1697	915	1306	1300.19	0.61	0	-8967	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	184	-5.86	0.98	12	0.35	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
12	20240927	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-13	5	-1.00	58861306	45244	178.65	1306	1312	1292	1697	915	1306	1300.97	0.61	0	-9056	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	183	-5.85	0.97	12	0.32	-221.00	1327.00	2300	20231108	-43.78	1206	20240402	7.21	1671	-22.62	20240109	1206	7.21	20240402	2300	-43.78	20231108	1206	7.21	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
13	20240927	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-10	5	-0.77	13676540	10519	41.53	1306	1306	1296	1697	915	1306	1300.17	0.61	0	186	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	184	-5.86	0.98	12	0.07	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
14	20240927	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-9	5	-0.69	8712502	6693	26.43	1306	1306	1297	1697	915	1306	1301.73	0.61	0	202	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	184	-5.87	0.98	12	0.05	-221.00	1327.00	2300	20231108	-43.61	1206	20240402	7.55	1671	-22.38	20240109	1206	7.55	20240402	2300	-43.61	20231108	1206	7.55	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
15	20240927	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-6	5	-0.46	7531884	5783	22.83	1306	1306	1297	1697	915	1306	1302.42	0.61	0	217	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	184	-5.88	0.98	12	0.04	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
16	20240927	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-1	5	-0.08	4507400	3456	13.65	1306	1306	1300	1697	915	1306	1304.22	0.61	0	433	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
17	20240927	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	-5	5	-0.38	4104083	3147	12.43	1306	1306	1300	1697	915	1306	1304.13	0.61	0	440	1319	1312	1301	1294	1283	1316	1298	71	391	500	880	1	1	14191091	185	-5.89	0.98	12	0.02	-221.00	1327.00	2300	20231108	-43.43	1206	20240402	7.88	1671	-22.14	20240109	1206	7.88	20240402	2300	-43.43	20231108	1206	7.88	20240402	0.13	N	069330	500	70 억		86515	N	N	0	N	00	N
18	20240926	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	6	2	0.46	32940466	25326	138.66	1290	1308	1290	1690	910	1300	1300.66	0.60	0	-8219	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	185	-5.91	0.98	12	0.18	-221.00	1327.00	2300	20231108	-43.22	1206	20240402	8.29	1671	-21.84	20240109	1206	8.29	20240402	2300	-43.22	20231108	1206	8.29	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
19	20240926	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	7	2	0.54	32056304	24649	134.95	1290	1308	1290	1690	910	1300	1300.51	0.60	0	-8237	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	185	-5.91	0.98	12	0.17	-221.00	1327.00	2300	20231108	-43.17	1206	20240402	8.37	1671	-21.78	20240109	1206	8.37	20240402	2300	-43.17	20231108	1206	8.37	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
20	20240926	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	8	2	0.62	30336647	23333	127.75	1290	1308	1290	1690	910	1300	1300.16	0.60	0	-8348	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	186	-5.92	0.99	12	0.16	-221.00	1327.00	2300	20231108	-43.13	1206	20240402	8.46	1671	-21.72	20240109	1206	8.46	20240402	2300	-43.13	20231108	1206	8.46	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
21	20240926	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-1	5	-0.08	28571810	21976	120.32	1290	1308	1290	1690	910	1300	1300.14	0.60	0	-8705	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	184	-5.88	0.98	12	0.15	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
22	20240926	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-5	5	-0.38	6743814	5204	28.49	1290	1305	1290	1690	910	1300	1295.89	0.60	0	59	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
23	20240926	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	0	3	0.00	3506530	2705	14.81	1290	1305	1290	1690	910	1300	1296.31	0.60	0	59	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
24	20240926	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	0	3	0.00	3458450	2668	14.61	1290	1305	1290	1690	910	1300	1296.27	0.60	0	86	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
25	20240926	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	0	3	0.00	1443360	1118	6.12	1290	1300	1290	1690	910	1300	1291.02	0.60	0	108	1313	1306	1301	1294	1289	1310	1298	71	390	500	880	1	1	14191091	184	-5.88	0.98	12	0.01	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.13	N	069330	500	70 억		84525	N	N	0	N	00	N
26	20240925	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	4	2	0.31	23795593	18265	79.19	1296	1308	1296	1684	908	1296	1302.80	0.59	0	-9749	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	184	-5.88	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
27	20240925	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	6	2	0.46	23360023	17930	77.74	1296	1308	1296	1684	908	1296	1302.85	0.59	0	-9789	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	185	-5.89	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.39	1206	20240402	7.96	1671	-22.08	20240109	1206	7.96	20240402	2300	-43.39	20231108	1206	7.96	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
28	20240925	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	8	2	0.62	23043202	17687	76.69	1296	1308	1296	1684	908	1296	1302.83	0.59	0	-9789	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.30	1206	20240402	8.13	1671	-21.96	20240109	1206	8.13	20240402	2300	-43.30	20231108	1206	8.13	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
29	20240925	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	9	2	0.69	22970170	17631	76.44	1296	1308	1296	1684	908	1296	1302.83	0.59	0	-9800	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
30	20240925	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	11	2	0.85	22889246	17569	76.17	1296	1308	1296	1684	908	1296	1302.82	0.59	0	-9800	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	185	-5.91	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.17	1206	20240402	8.37	1671	-21.78	20240109	1206	8.37	20240402	2300	-43.17	20231108	1206	8.37	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
31	20240925	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	9	2	0.69	22393893	17190	74.53	1296	1308	1296	1684	908	1296	1302.73	0.59	0	-9800	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
32	20240925	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	9	2	0.69	7442159	5732	24.85	1296	1308	1296	1684	908	1296	1298.35	0.59	0	211	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.04	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
33	20240925	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	3	2	0.23	5016168	3870	16.78	1296	1299	1296	1684	908	1296	1296.17	0.59	0	105	1328	1312	1300	1284	1272	1320	1292	71	388	500	880	1	1	14191091	184	-5.88	0.98	12	0.03	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.13	N	069330	500	70 억		84003	N	N	0	N	00	N
34	20240924	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	5	2	0.39	29795913	23064	73.01	1291	1316	1288	1678	904	1291	1291.88	0.59	0	-10773	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	184	-5.86	0.98	12	0.16	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
35	20240924	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	6	2	0.46	29287665	22671	71.76	1291	1316	1288	1678	904	1291	1291.86	0.59	0	-11106	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	184	-5.87	0.98	12	0.16	-221.00	1327.00	2300	20231108	-43.61	1206	20240402	7.55	1671	-22.38	20240109	1206	7.55	20240402	2300	-43.61	20231108	1206	7.55	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
36	20240924	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-3	5	-0.23	29165865	22577	71.47	1291	1316	1288	1678	904	1291	1291.84	0.59	0	-11110	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	183	-5.83	0.97	12	0.16	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
37	20240924	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	0	3	0.00	23161419	17925	56.74	1291	1316	1291	1678	904	1291	1292.13	0.59	0	-8099	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	183	-5.84	0.97	12	0.13	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
38	20240924	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	0	3	0.00	18887495	14620	46.28	1291	1316	1291	1678	904	1291	1291.89	0.59	0	-6045	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	183	-5.84	0.97	12	0.10	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
39	20240924	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	1	2	0.08	12192566	9436	29.87	1291	1316	1291	1678	904	1291	1292.13	0.59	0	-3795	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	0.07	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
40	20240924	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	1	2	0.08	9508135	7359	23.29	1291	1316	1291	1678	904	1291	1292.04	0.59	0	-1719	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	183	-5.85	0.97	12	0.05	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
41	20240924	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	3	2	0.23	2264246	1753	5.55	1291	1316	1291	1678	904	1291	1291.64	0.59	0	-335	1338	1314	1287	1263	1236	1301	1250	71	387	500	870	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.12	N	069330	500	70 억		84384	N	N	0	N	00	N
42	20240923	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-33	5	-2.49	40576166	31591	63.93	1310	1311	1260	1721	927	1324	1284.41	0.59	0	-9168	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.84	0.97	12	0.22	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
43	20240923	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-34	5	-2.57	36807464	28667	58.02	1310	1311	1260	1721	927	1324	1283.97	0.59	0	-7783	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.84	0.97	12	0.20	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
44	20240923	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-34	5	-2.57	33117281	25807	52.23	1310	1311	1260	1721	927	1324	1283.27	0.59	0	-6952	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.84	0.97	12	0.18	-221.00	1327.00	2300	20231108	-43.91	1206	20240402	6.97	1671	-22.80	20240109	1206	6.97	20240402	2300	-43.91	20231108	1206	6.97	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
45	20240923	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-37	5	-2.79	30743836	23962	48.49	1310	1311	1260	1721	927	1324	1283.02	0.59	0	-5118	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.82	0.97	12	0.17	-221.00	1327.00	2300	20231108	-44.04	1206	20240402	6.72	1671	-22.98	20240109	1206	6.72	20240402	2300	-44.04	20231108	1206	6.72	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
46	20240923	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-36	5	-2.72	27650003	21560	43.63	1310	1311	1260	1721	927	1324	1282.47	0.59	0	-2727	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.83	0.97	12	0.15	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
47	20240923	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-35	5	-2.64	24725282	19291	39.04	1310	1311	1260	1721	927	1324	1281.70	0.59	0	-572	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.83	0.97	12	0.14	-221.00	1327.00	2300	20231108	-43.96	1206	20240402	6.88	1671	-22.86	20240109	1206	6.88	20240402	2300	-43.96	20231108	1206	6.88	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
48	20240923	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-33	5	-2.49	20466421	15989	32.36	1310	1311	1260	1721	927	1324	1280.03	0.59	0	1603	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	183	-5.84	0.97	12	0.11	-221.00	1327.00	2300	20231108	-43.87	1206	20240402	7.05	1671	-22.74	20240109	1206	7.05	20240402	2300	-43.87	20231108	1206	7.05	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
49	20240923	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-21	5	-1.59	15293006	11984	24.25	1310	1311	1260	1721	927	1324	1276.12	0.59	0	3810	1374	1349	1319	1294	1264	1361	1306	71	397	500	900	1	1	14191091	185	-5.90	0.98	12	0.08	-221.00	1327.00	2300	20231108	-43.35	1206	20240402	8.04	1671	-22.02	20240109	1206	8.04	20240402	2300	-43.35	20231108	1206	8.04	20240402	0.12	N	069330	500	70 억		83474	N	N	0	N	00	N
50	20240913	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	9	2	0.69	62416867	47644	33.38	1296	1364	1290	1684	908	1296	1310.07	0.58	0	1168	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.34	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
51	20240913	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	4	2	0.31	58669081	44754	31.36	1296	1364	1290	1684	908	1296	1310.92	0.58	0	1561	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	184	-5.88	0.98	12	0.32	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
52	20240913	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	5	2	0.39	58519544	44639	31.28	1296	1364	1290	1684	908	1296	1310.95	0.58	0	1470	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	185	-5.89	0.98	12	0.31	-221.00	1327.00	2300	20231108	-43.43	1206	20240402	7.88	1671	-22.14	20240109	1206	7.88	20240402	2300	-43.43	20231108	1206	7.88	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
53	20240913	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	5	2	0.39	49682300	37851	26.52	1296	1364	1290	1684	908	1296	1312.58	0.58	0	1514	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	185	-5.89	0.98	12	0.27	-221.00	1327.00	2300	20231108	-43.43	1206	20240402	7.88	1671	-22.14	20240109	1206	7.88	20240402	2300	-43.43	20231108	1206	7.88	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
54	20240913	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	2	2	0.15	49547107	37747	26.45	1296	1364	1290	1684	908	1296	1312.61	0.58	0	1524	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	184	-5.87	0.98	12	0.27	-221.00	1327.00	2300	20231108	-43.57	1206	20240402	7.63	1671	-22.32	20240109	1206	7.63	20240402	2300	-43.57	20231108	1206	7.63	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
55	20240913	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	4	2	0.31	48705441	37098	26.00	1296	1364	1290	1684	908	1296	1312.89	0.58	0	1709	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	184	-5.88	0.98	12	0.26	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
56	20240913	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	7	2	0.54	48006897	36560	25.62	1296	1364	1290	1684	908	1296	1313.10	0.58	0	1958	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.26	-221.00	1327.00	2300	20231108	-43.35	1206	20240402	8.04	1671	-22.02	20240109	1206	8.04	20240402	2300	-43.35	20231108	1206	8.04	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
57	20240913	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-4	5	-0.31	10450071	8043	5.64	1296	1322	1292	1684	908	1296	1299.28	0.58	0	2430	1426	1361	1296	1231	1166	1393	1263	71	388	500	880	1	1	14191091	183	-5.85	0.97	12	0.06	-221.00	1327.00	2300	20231108	-43.83	1206	20240402	7.13	1671	-22.68	20240109	1206	7.13	20240402	2300	-43.83	20231108	1206	7.13	20240402	0.04	N	069330	500	70 억		82922	N	N	0	N	00	N
58	20240912	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	53	2	4.26	187863085	142712	1245.31	1238	1361	1231	1615	871	1243	1316.38	0.63	0	-6959	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	184	-5.86	0.98	12	1.01	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
59	20240912	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	50	2	4.02	186071414	141329	1233.24	1238	1361	1231	1615	871	1243	1316.58	0.63	0	-6650	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	183	-5.85	0.97	12	1.00	-221.00	1327.00	2300	20231108	-43.78	1206	20240402	7.21	1671	-22.62	20240109	1206	7.21	20240402	2300	-43.78	20231108	1206	7.21	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
60	20240912	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	54	2	4.34	185261277	140702	1227.77	1238	1361	1231	1615	871	1243	1316.69	0.63	0	-7166	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	184	-5.87	0.98	12	0.99	-221.00	1327.00	2300	20231108	-43.61	1206	20240402	7.55	1671	-22.38	20240109	1206	7.55	20240402	2300	-43.61	20231108	1206	7.55	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
61	20240912	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	53	2	4.26	178625262	135571	1182.99	1238	1361	1231	1615	871	1243	1317.58	0.63	0	-7324	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	184	-5.86	0.98	12	0.96	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
62	20240912	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	53	2	4.26	177357118	134592	1174.45	1238	1361	1231	1615	871	1243	1317.74	0.63	0	-7343	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	184	-5.86	0.98	12	0.95	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
63	20240912	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	56	2	4.51	174709278	132547	1156.61	1238	1361	1231	1615	871	1243	1318.09	0.63	0	-7336	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	184	-5.88	0.98	12	0.93	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
64	20240912	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	51	2	4.10	174256348	132198	1153.56	1238	1361	1231	1615	871	1243	1318.15	0.63	0	-7351	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	184	-5.86	0.98	12	0.93	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
65	20240912	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-8	5	-0.64	3471532	2806	24.49	1238	1238	1231	1615	871	1243	1237.18	0.63	0	-236	1258	1250	1238	1230	1218	1254	1234	71	372	500	840	1	1	14191091	175	-5.59	0.93	12	0.02	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.04	N	069330	500	70 억		89881	N	N	0	N	00	N
66	20240911	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	8	2	0.65	14145115	11460	36.63	1235	1246	1226	1605	865	1235	1234.30	0.64	0	-1398	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	176	-5.62	0.94	12	0.08	-221.00	1327.00	2300	20231108	-45.96	1206	20240402	3.07	1671	-25.61	20240109	1206	3.07	20240402	2300	-45.96	20231108	1206	3.07	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
67	20240911	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	8	2	0.65	13890300	11255	35.97	1235	1246	1226	1605	865	1235	1234.14	0.64	0	-1357	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	176	-5.62	0.94	12	0.08	-221.00	1327.00	2300	20231108	-45.96	1206	20240402	3.07	1671	-25.61	20240109	1206	3.07	20240402	2300	-45.96	20231108	1206	3.07	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
68	20240911	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-5	5	-0.40	9344267	7572	24.20	1235	1246	1226	1605	865	1235	1234.06	0.64	0	-317	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	175	-5.57	0.93	12	0.05	-221.00	1327.00	2300	20231108	-46.52	1206	20240402	1.99	1671	-26.39	20240109	1206	1.99	20240402	2300	-46.52	20231108	1206	1.99	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
69	20240911	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-4	5	-0.32	8803965	7133	22.80	1235	1246	1226	1605	865	1235	1234.26	0.64	0	-299	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	175	-5.57	0.93	12	0.05	-221.00	1327.00	2300	20231108	-46.48	1206	20240402	2.07	1671	-26.33	20240109	1206	2.07	20240402	2300	-46.48	20231108	1206	2.07	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
70	20240911	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	11	2	0.89	8399933	6805	21.75	1235	1246	1226	1605	865	1235	1234.38	0.64	0	-299	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	177	-5.64	0.94	12	0.05	-221.00	1327.00	2300	20231108	-45.83	1206	20240402	3.32	1671	-25.43	20240109	1206	3.32	20240402	2300	-45.83	20231108	1206	3.32	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
71	20240911	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	11	2	0.89	8399933	6805	21.75	1235	1246	1226	1605	865	1235	1234.38	0.64	0	-299	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	177	-5.64	0.94	12	0.05	-221.00	1327.00	2300	20231108	-45.83	1206	20240402	3.32	1671	-25.43	20240109	1206	3.32	20240402	2300	-45.83	20231108	1206	3.32	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
72	20240911	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	0	3	0.00	7122639	5769	18.44	1235	1235	1226	1605	865	1235	1234.64	0.64	0	-298	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	175	-5.59	0.93	12	0.04	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
73	20240911	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	0	3	0.00	2544100	2060	6.58	1235	1235	1235	1605	865	1235	1235.00	0.64	0	-298	1250	1242	1235	1227	1220	1239	1224	71	370	500	830	1	1	14191091	175	-5.59	0.93	12	0.01	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.04	N	069330	500	70 억		91279	N	N	0	N	00	N
74	20240910	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-8	5	-0.64	38615585	31289	54.16	1243	1243	1228	1615	871	1243	1234.16	0.67	0	-4045	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	175	-5.59	0.93	12	0.22	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
75	20240910	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-8	5	-0.64	33520011	27145	46.98	1243	1243	1229	1615	871	1243	1234.85	0.67	0	-3758	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	175	-5.59	0.93	12	0.19	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
76	20240910	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-8	5	-0.64	30069593	24339	42.13	1243	1243	1229	1615	871	1243	1235.45	0.67	0	-4161	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	175	-5.59	0.93	12	0.17	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
77	20240910	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-8	5	-0.64	24989302	20215	34.99	1243	1243	1229	1615	871	1243	1236.18	0.67	0	-4161	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	175	-5.59	0.93	12	0.14	-221.00	1327.00	2300	20231108	-46.30	1206	20240402	2.40	1671	-26.09	20240109	1206	2.40	20240402	2300	-46.30	20231108	1206	2.40	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
78	20240910	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-12	5	-0.97	20836862	16845	29.16	1243	1243	1229	1615	871	1243	1236.98	0.67	0	-4161	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	175	-5.57	0.93	12	0.12	-221.00	1327.00	2300	20231108	-46.48	1206	20240402	2.07	1671	-26.33	20240109	1206	2.07	20240402	2300	-46.48	20231108	1206	2.07	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
79	20240910	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-6	5	-0.48	15275746	12340	21.36	1243	1243	1229	1615	871	1243	1237.90	0.67	0	-3432	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	176	-5.60	0.93	12	0.09	-221.00	1327.00	2300	20231108	-46.22	1206	20240402	2.57	1671	-25.97	20240109	1206	2.57	20240402	2300	-46.22	20231108	1206	2.57	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
80	20240910	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-4	5	-0.32	4009845	3229	5.59	1243	1243	1229	1615	871	1243	1241.82	0.67	0	-553	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	176	-5.61	0.93	12	0.02	-221.00	1327.00	2300	20231108	-46.13	1206	20240402	2.74	1671	-25.85	20240109	1206	2.74	20240402	2300	-46.13	20231108	1206	2.74	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
81	20240910	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-1	5	-0.08	3489672	2808	4.86	1243	1243	1229	1615	871	1243	1242.76	0.67	0	-360	1277	1260	1233	1216	1189	1246	1202	71	372	500	840	1	1	14191091	176	-5.62	0.94	12	0.02	-221.00	1327.00	2300	20231108	-46.00	1206	20240402	2.99	1671	-25.67	20240109	1206	2.99	20240402	2300	-46.00	20231108	1206	2.99	20240402	0.03	N	069330	500	70 억		95324	N	N	0	N	00	N
82	20240909	160535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1243	-9	5	-0.72	71261818	57776	252.21	1250	1250	1206	1627	877	1252	1233.10	0.67	0	-46	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	176	-5.62	0.94	12	0.41	-221.00	1327.00	2300	20231108	-45.96	1206	20240909	3.07	1671	-25.61	20240109	1206	3.07	20240909	2300	-45.96	20231108	1206	3.07	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
83	20240909	150538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1238	-14	5	-1.12	68824295	55815	243.65	1250	1250	1206	1627	877	1252	1233.08	0.67	0	-46	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	176	-5.60	0.93	12	0.39	-221.00	1327.00	2300	20231108	-46.17	1206	20240909	2.65	1671	-25.91	20240109	1206	2.65	20240909	2300	-46.17	20231108	1206	2.65	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
84	20240909	140542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1243	-9	5	-0.72	68675144	55695	243.12	1250	1250	1206	1627	877	1252	1233.06	0.67	0	-46	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	176	-5.62	0.94	12	0.39	-221.00	1327.00	2300	20231108	-45.96	1206	20240909	3.07	1671	-25.61	20240109	1206	3.07	20240909	2300	-45.96	20231108	1206	3.07	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
85	20240909	130540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1237	-15	5	-1.20	56850743	46155	201.48	1250	1250	1206	1627	877	1252	1231.74	0.67	0	-1357	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	176	-5.60	0.93	12	0.33	-221.00	1327.00	2300	20231108	-46.22	1206	20240909	2.57	1671	-25.97	20240109	1206	2.57	20240909	2300	-46.22	20231108	1206	2.57	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
86	20240909	120536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1237	-15	5	-1.20	56250589	45669	199.36	1250	1250	1206	1627	877	1252	1231.70	0.67	0	-1595	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	176	-5.60	0.93	12	0.32	-221.00	1327.00	2300	20231108	-46.22	1206	20240909	2.57	1671	-25.97	20240109	1206	2.57	20240909	2300	-46.22	20231108	1206	2.57	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
87	20240909	110536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1235	-17	5	-1.36	23941418	19453	84.92	1250	1250	1206	1627	877	1252	1230.73	0.67	0	-1836	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	175	-5.59	0.93	12	0.14	-221.00	1327.00	2300	20231108	-46.30	1206	20240909	2.40	1671	-26.09	20240109	1206	2.40	20240909	2300	-46.30	20231108	1206	2.40	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
88	20240909	100541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1234	-18	5	-1.44	18058294	14677	64.07	1250	1250	1206	1627	877	1252	1230.38	0.67	0	-1887	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	175	-5.58	0.93	12	0.10	-221.00	1327.00	2300	20231108	-46.35	1206	20240909	2.32	1671	-26.15	20240109	1206	2.32	20240909	2300	-46.35	20231108	1206	2.32	20240909	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
89	20240909	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	-14	5	-1.12	6088072	4891	21.35	1250	1250	1238	1627	877	1252	1244.75	0.67	0	-1937	1269	1260	1251	1242	1233	1256	1238	71	375	500	850	1	1	14191091	176	-5.60	0.93	12	0.03	-221.00	1327.00	2300	20231108	-46.17	1206	20240402	2.65	1671	-25.91	20240109	1206	2.65	20240402	2300	-46.17	20231108	1206	2.65	20240402	0.03	N	069330	500	70 억		95370	N	N	0	N	00	N
90	20240906	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1252	-8	5	-0.63	28551682	22908	60.74	1254	1260	1242	1638	882	1260	1246.36	0.69	0	-2291	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	178	-5.67	0.94	12	0.16	-221.00	1327.00	2300	20231108	-45.57	1206	20240402	3.81	1671	-25.07	20240109	1206	3.81	20240402	2300	-45.57	20231108	1206	3.81	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
91	20240906	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	-10	5	-0.79	26297711	21109	55.97	1254	1260	1242	1638	882	1260	1245.81	0.69	0	-1995	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	177	-5.66	0.94	12	0.15	-221.00	1327.00	2300	20231108	-45.65	1206	20240402	3.65	1671	-25.19	20240109	1206	3.65	20240402	2300	-45.65	20231108	1206	3.65	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
92	20240906	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	-12	5	-0.95	24136366	19380	51.39	1254	1260	1242	1638	882	1260	1245.43	0.69	0	-1915	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	177	-5.65	0.94	12	0.14	-221.00	1327.00	2300	20231108	-45.74	1206	20240402	3.48	1671	-25.31	20240109	1206	3.48	20240402	2300	-45.74	20231108	1206	3.48	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
93	20240906	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	-13	5	-1.03	23829376	19134	50.73	1254	1260	1242	1638	882	1260	1245.39	0.69	0	-1688	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	177	-5.64	0.94	12	0.13	-221.00	1327.00	2300	20231108	-45.78	1206	20240402	3.40	1671	-25.37	20240109	1206	3.40	20240402	2300	-45.78	20231108	1206	3.40	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
94	20240906	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-18	5	-1.43	18699394	15007	39.79	1254	1260	1242	1638	882	1260	1246.04	0.69	0	-1659	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	176	-5.62	0.94	12	0.11	-221.00	1327.00	2300	20231108	-46.00	1206	20240402	2.99	1671	-25.67	20240109	1206	2.99	20240402	2300	-46.00	20231108	1206	2.99	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
95	20240906	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-15	5	-1.19	10444487	8371	22.20	1254	1260	1243	1638	882	1260	1247.70	0.69	0	-1123	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	177	-5.63	0.94	12	0.06	-221.00	1327.00	2300	20231108	-45.87	1206	20240402	3.23	1671	-25.49	20240109	1206	3.23	20240402	2300	-45.87	20231108	1206	3.23	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
96	20240906	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-15	5	-1.19	4719493	3770	10.00	1254	1260	1245	1638	882	1260	1251.85	0.69	0	-847	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	177	-5.63	0.94	12	0.03	-221.00	1327.00	2300	20231108	-45.87	1206	20240402	3.23	1671	-25.49	20240109	1206	3.23	20240402	2300	-45.87	20231108	1206	3.23	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
97	20240906	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	0	3	0.00	3337990	2663	7.06	1254	1260	1248	1638	882	1260	1253.47	0.69	0	68	1274	1267	1253	1246	1232	1270	1249	71	378	500	850	1	1	14191091	179	-5.70	0.95	12	0.02	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.03	N	069330	500	70 억		97661	N	N	0	N	00	N
98	20240905	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	11	2	0.88	47060483	37715	73.80	1239	1260	1239	1623	875	1249	1247.79	0.69	0	235	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	179	-5.70	0.95	12	0.27	-221.00	1327.00	2300	20231108	-45.22	1206	20240402	4.48	1671	-24.60	20240109	1206	4.48	20240402	2300	-45.22	20231108	1206	4.48	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
99	20240905	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	9	2	0.72	45380027	36381	71.19	1239	1259	1239	1623	875	1249	1247.36	0.69	0	237	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	179	-5.69	0.95	12	0.26	-221.00	1327.00	2300	20231108	-45.30	1206	20240402	4.31	1671	-24.72	20240109	1206	4.31	20240402	2300	-45.30	20231108	1206	4.31	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
100	20240905	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	0	3	0.00	42479611	34064	66.66	1239	1259	1239	1623	875	1249	1247.05	0.69	0	971	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	177	-5.65	0.94	12	0.24	-221.00	1327.00	2300	20231108	-45.70	1206	20240402	3.57	1671	-25.25	20240109	1206	3.57	20240402	2300	-45.70	20231108	1206	3.57	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
101	20240905	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-6	5	-0.48	42003101	33682	65.91	1239	1259	1239	1623	875	1249	1247.05	0.69	0	1153	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	176	-5.62	0.94	12	0.24	-221.00	1327.00	2300	20231108	-45.96	1206	20240402	3.07	1671	-25.61	20240109	1206	3.07	20240402	2300	-45.96	20231108	1206	3.07	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
102	20240905	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-6	5	-0.48	36855778	29541	57.81	1239	1259	1239	1623	875	1249	1247.61	0.69	0	1098	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	176	-5.62	0.94	12	0.21	-221.00	1327.00	2300	20231108	-45.96	1206	20240402	3.07	1671	-25.61	20240109	1206	3.07	20240402	2300	-45.96	20231108	1206	3.07	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
103	20240905	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	6	2	0.48	31453016	25202	49.32	1239	1259	1239	1623	875	1249	1248.04	0.69	0	1565	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	178	-5.68	0.95	12	0.18	-221.00	1327.00	2300	20231108	-45.43	1206	20240402	4.06	1671	-24.90	20240109	1206	4.06	20240402	2300	-45.43	20231108	1206	4.06	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
104	20240905	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	8	2	0.64	20414071	16422	32.14	1239	1259	1239	1623	875	1249	1243.09	0.69	0	1463	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	178	-5.69	0.95	12	0.12	-221.00	1327.00	2300	20231108	-45.35	1206	20240402	4.23	1671	-24.78	20240109	1206	4.23	20240402	2300	-45.35	20231108	1206	4.23	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
105	20240905	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	-9	5	-0.72	13456799	10855	21.24	1239	1249	1239	1623	875	1249	1239.69	0.69	0	1364	1301	1275	1260	1234	1219	1267	1226	71	374	500	840	1	1	14191091	176	-5.61	0.93	12	0.08	-221.00	1327.00	2300	20231108	-46.09	1206	20240402	2.82	1671	-25.79	20240109	1206	2.82	20240402	2300	-46.09	20231108	1206	2.82	20240402	0.03	N	069330	500	70 억		97426	N	N	0	N	00	N
106	20240904	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	-55	5	-4.22	64320184	51101	128.96	1286	1286	1245	1695	913	1304	1258.79	0.75	0	-8904	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	177	-5.65	0.94	12	0.36	-221.00	1327.00	2300	20231108	-45.70	1206	20240402	3.57	1671	-25.25	20240109	1206	3.57	20240402	2300	-45.70	20231108	1206	3.57	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
107	20240904	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	-55	5	-4.22	62723734	49825	125.74	1286	1286	1245	1695	913	1304	1258.88	0.75	0	-8783	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	177	-5.65	0.94	12	0.35	-221.00	1327.00	2300	20231108	-45.70	1206	20240402	3.57	1671	-25.25	20240109	1206	3.57	20240402	2300	-45.70	20231108	1206	3.57	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
108	20240904	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	-58	5	-4.45	53873295	42734	107.85	1286	1286	1245	1695	913	1304	1260.67	0.75	0	-8114	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	177	-5.64	0.94	12	0.30	-221.00	1327.00	2300	20231108	-45.83	1206	20240402	3.32	1671	-25.43	20240109	1206	3.32	20240402	2300	-45.83	20231108	1206	3.32	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
109	20240904	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1247	-57	5	-4.37	49347071	39104	98.69	1286	1286	1247	1695	913	1304	1261.94	0.75	0	-7070	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	177	-5.64	0.94	12	0.28	-221.00	1327.00	2300	20231108	-45.78	1206	20240402	3.40	1671	-25.37	20240109	1206	3.40	20240402	2300	-45.78	20231108	1206	3.40	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
110	20240904	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1252	-52	5	-3.99	38335857	30303	76.48	1286	1286	1251	1695	913	1304	1265.08	0.75	0	-5850	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	178	-5.67	0.94	12	0.21	-221.00	1327.00	2300	20231108	-45.57	1206	20240402	3.81	1671	-25.07	20240109	1206	3.81	20240402	2300	-45.57	20231108	1206	3.81	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
111	20240904	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-41	5	-3.14	23710551	18678	47.14	1286	1286	1263	1695	913	1304	1269.44	0.75	0	-4003	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	179	-5.71	0.95	12	0.13	-221.00	1327.00	2300	20231108	-45.09	1206	20240402	4.73	1671	-24.42	20240109	1206	4.73	20240402	2300	-45.09	20231108	1206	4.73	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
112	20240904	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	-38	5	-2.91	15805094	12431	31.37	1286	1286	1264	1695	913	1304	1271.43	0.75	0	-2890	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	180	-5.73	0.95	12	0.09	-221.00	1327.00	2300	20231108	-44.96	1206	20240402	4.98	1671	-24.24	20240109	1206	4.98	20240402	2300	-44.96	20231108	1206	4.98	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
113	20240904	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	-37	5	-2.84	5411854	4225	10.66	1286	1286	1265	1695	913	1304	1280.91	0.75	0	-600	1336	1319	1307	1290	1278	1328	1299	71	391	500	880	1	1	14191091	180	-5.73	0.95	12	0.03	-221.00	1327.00	2300	20231108	-44.91	1206	20240402	5.06	1671	-24.18	20240109	1206	5.06	20240402	2300	-44.91	20231108	1206	5.06	20240402	0.03	N	069330	500	70 억		106184	N	N	0	N	00	N
114	20240903	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	9	2	0.69	51652816	39624	113.88	1295	1324	1295	1683	907	1295	1303.57	0.76	0	-1981	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.28	-221.00	1327.00	2300	20231108	-43.30	1206	20240402	8.13	1671	-21.96	20240109	1206	8.13	20240402	2300	-43.30	20231108	1206	8.13	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
115	20240903	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	4	2	0.31	43797156	33591	96.54	1295	1324	1295	1683	907	1295	1303.84	0.76	0	-1225	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	184	-5.88	0.98	12	0.24	-221.00	1327.00	2300	20231108	-43.52	1206	20240402	7.71	1671	-22.26	20240109	1206	7.71	20240402	2300	-43.52	20231108	1206	7.71	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
116	20240903	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	10	2	0.77	42856657	32868	94.46	1295	1324	1295	1683	907	1295	1303.90	0.76	0	-1014	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.23	-221.00	1327.00	2300	20231108	-43.26	1206	20240402	8.21	1671	-21.90	20240109	1206	8.21	20240402	2300	-43.26	20231108	1206	8.21	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
117	20240903	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	11	2	0.85	42297787	32439	93.23	1295	1324	1295	1683	907	1295	1303.92	0.76	0	-1014	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	185	-5.91	0.98	12	0.23	-221.00	1327.00	2300	20231108	-43.22	1206	20240402	8.29	1671	-21.84	20240109	1206	8.29	20240402	2300	-43.22	20231108	1206	8.29	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
118	20240903	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	13	2	1.00	40302812	30912	88.84	1295	1324	1295	1683	907	1295	1303.79	0.76	0	-956	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	186	-5.92	0.99	12	0.22	-221.00	1327.00	2300	20231108	-43.13	1206	20240402	8.46	1671	-21.72	20240109	1206	8.46	20240402	2300	-43.13	20231108	1206	8.46	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
119	20240903	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	20	2	1.54	35470445	27219	78.23	1295	1324	1295	1683	907	1295	1303.15	0.76	0	-1112	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	187	-5.95	0.99	12	0.19	-221.00	1327.00	2300	20231108	-42.83	1206	20240402	9.04	1671	-21.30	20240109	1206	9.04	20240402	2300	-42.83	20231108	1206	9.04	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
120	20240903	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	11	2	0.85	24731739	19021	54.67	1295	1308	1295	1683	907	1295	1300.23	0.76	0	-883	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	185	-5.91	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.22	1206	20240402	8.29	1671	-21.84	20240109	1206	8.29	20240402	2300	-43.22	20231108	1206	8.29	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
121	20240903	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	5	2	0.39	3831032	2957	8.50	1295	1308	1295	1683	907	1295	1295.58	0.76	0	35	1318	1306	1298	1286	1278	1312	1292	71	388	500	880	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2300	20231108	-43.48	1206	20240402	7.79	1671	-22.20	20240109	1206	7.79	20240402	2300	-43.48	20231108	1206	7.79	20240402	0.03	N	069330	500	70 억		108165	N	N	0	N	00	N
122	20240902	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	1	2	0.08	44908115	34677	174.13	1294	1310	1290	1682	906	1294	1295.06	0.76	0	-40	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.24	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
123	20240902	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	1	2	0.08	41788377	32266	162.03	1294	1310	1290	1682	906	1294	1295.14	0.76	0	79	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.23	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
124	20240902	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	2	2	0.15	33544022	25892	130.02	1294	1310	1294	1682	906	1294	1295.57	0.76	0	1390	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.18	-221.00	1327.00	2300	20231108	-43.65	1206	20240402	7.46	1671	-22.44	20240109	1206	7.46	20240402	2300	-43.65	20231108	1206	7.46	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
125	20240902	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	1	2	0.08	26789308	20676	103.83	1294	1310	1294	1682	906	1294	1295.72	0.76	0	1562	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.15	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
126	20240902	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	0	3	0.00	26690888	20600	103.44	1294	1310	1294	1682	906	1294	1295.72	0.76	0	1562	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.15	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
127	20240902	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	1	2	0.08	26087426	20134	101.10	1294	1310	1294	1682	906	1294	1295.74	0.76	0	1562	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.14	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
128	20240902	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	1	2	0.08	23904216	18448	92.64	1294	1310	1294	1682	906	1294	1295.82	0.76	0	1678	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N
129	20240902	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	1	2	0.08	7671538	5928	29.77	1294	1310	1294	1682	906	1294	1294.13	0.76	0	9	1311	1302	1291	1282	1271	1307	1287	71	388	500	870	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	2300	20231108	-43.70	1206	20240402	7.38	1671	-22.50	20240109	1206	7.38	20240402	2300	-43.70	20231108	1206	7.38	20240402	0.03	N	069330	500	70 억		108205	N	N	0	N	00	N