KissMeData/037330/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	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	-27	5	-1.64	47729973	29508	191.46	1651	1651	1552	2140	1155	1649	1617.52	3.37	0	-1273	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	712	4.46	0.36	12	0.07	364.00	4568.00	2850	20240215	-43.09	1409	20240805	15.12	2850	-43.09	20240215	1409	15.12	20240805	2850	-43.09	20240215	1409	15.12	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
3	20240930	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-19	5	-1.15	45274215	27996	181.65	1651	1651	1552	2140	1155	1649	1617.17	3.37	0	-771	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	715	4.48	0.36	12	0.06	364.00	4568.00	2850	20240215	-42.81	1409	20240805	15.68	2850	-42.81	20240215	1409	15.68	20240805	2850	-42.81	20240215	1409	15.68	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
4	20240930	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	-27	5	-1.64	37527348	23216	150.64	1651	1651	1552	2140	1155	1649	1616.44	3.37	0	-436	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	712	4.46	0.36	12	0.05	364.00	4568.00	2850	20240215	-43.09	1409	20240805	15.12	2850	-43.09	20240215	1409	15.12	20240805	2850	-43.09	20240215	1409	15.12	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
5	20240930	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-22	5	-1.33	36553922	22618	146.76	1651	1651	1552	2140	1155	1649	1616.14	3.37	0	-542	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	714	4.47	0.36	12	0.05	364.00	4568.00	2850	20240215	-42.91	1409	20240805	15.47	2850	-42.91	20240215	1409	15.47	20240805	2850	-42.91	20240215	1409	15.47	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
6	20240930	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-17	5	-1.03	35132936	21745	141.09	1651	1651	1552	2140	1155	1649	1615.68	3.37	0	-821	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	716	4.48	0.36	12	0.05	364.00	4568.00	2850	20240215	-42.74	1409	20240805	15.83	2850	-42.74	20240215	1409	15.83	20240805	2850	-42.74	20240215	1409	15.83	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
7	20240930	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	-12	5	-0.73	21324054	13258	86.02	1651	1651	1552	2140	1155	1649	1608.39	3.37	0	-812	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	718	4.50	0.36	12	0.03	364.00	4568.00	2850	20240215	-42.56	1409	20240805	16.18	2850	-42.56	20240215	1409	16.18	20240805	2850	-42.56	20240215	1409	16.18	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
8	20240930	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-24	5	-1.46	16468350	10280	66.70	1651	1651	1552	2140	1155	1649	1601.98	3.37	0	1005	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	713	4.46	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.98	1409	20240805	15.33	2850	-42.98	20240215	1409	15.33	20240805	2850	-42.98	20240215	1409	15.33	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
9	20240930	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	-1	5	-0.06	57732	35	0.23	1651	1651	1648	2140	1155	1649	1649.49	3.37	0	-21	1667	1658	1643	1634	1619	1662	1638	219	491	500	980	1	1	43885224	723	4.53	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.18	1409	20240805	16.96	2850	-42.18	20240215	1409	16.96	20240805	2850	-42.18	20240215	1409	16.96	20240805	1.70	N	037330	500	219 억		1480883	N	N	0	N	00	N
10	20240927	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	22	2	1.35	25215115	15412	127.07	1635	1652	1628	2115	1139	1627	1636.07	3.37	0	801	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	724	4.53	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.14	1409	20240805	17.03	2850	-42.14	20240215	1409	17.03	20240805	2850	-42.14	20240215	1409	17.03	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
11	20240927	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	24	2	1.48	23598947	14429	118.96	1635	1652	1628	2115	1139	1627	1635.52	3.37	0	666	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	725	4.54	0.36	12	0.03	364.00	4568.00	2850	20240215	-42.07	1409	20240805	17.18	2850	-42.07	20240215	1409	17.18	20240805	2850	-42.07	20240215	1409	17.18	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
12	20240927	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	23	2	1.41	20707080	12670	104.46	1635	1650	1628	2115	1139	1627	1634.34	3.37	0	161	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	724	4.53	0.36	12	0.03	364.00	4568.00	2850	20240215	-42.11	1409	20240805	17.10	2850	-42.11	20240215	1409	17.10	20240805	2850	-42.11	20240215	1409	17.10	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
13	20240927	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	16	2	0.98	16453556	10085	83.15	1635	1645	1628	2115	1139	1627	1631.49	3.37	0	33	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	721	4.51	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.35	1409	20240805	16.61	2850	-42.35	20240215	1409	16.61	20240805	2850	-42.35	20240215	1409	16.61	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
14	20240927	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	11	2	0.68	16443698	10079	83.10	1635	1645	1628	2115	1139	1627	1631.48	3.37	0	33	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	719	4.50	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.53	1409	20240805	16.25	2850	-42.53	20240215	1409	16.25	20240805	2850	-42.53	20240215	1409	16.25	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
15	20240927	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	16	2	0.98	13363508	8203	67.63	1635	1645	1628	2115	1139	1627	1629.10	3.37	0	89	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	721	4.51	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.35	1409	20240805	16.61	2850	-42.35	20240215	1409	16.61	20240805	2850	-42.35	20240215	1409	16.61	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
16	20240927	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	4	2	0.25	12354329	7586	62.54	1635	1645	1628	2115	1139	1627	1628.57	3.37	0	89	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	716	4.48	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.77	1409	20240805	15.76	2850	-42.77	20240215	1409	15.76	20240805	2850	-42.77	20240215	1409	15.76	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
17	20240927	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	1	2	0.06	3263	2	0.02	1635	1635	1628	2115	1139	1627	1631.50	3.37	0	0	1659	1643	1634	1618	1609	1651	1626	219	488	500	970	1	1	43885224	714	4.47	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.88	1409	20240805	15.54	2850	-42.88	20240215	1409	15.54	20240805	2850	-42.88	20240215	1409	15.54	20240805	1.71	N	037330	500	219 억		1480082	N	N	0	N	00	N
18	20240926	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	2	2	0.12	19752510	12127	53.10	1626	1650	1625	2110	1138	1625	1628.81	3.37	0	-975	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	714	4.47	0.36	12	0.03	364.00	4568.00	2850	20240215	-42.91	1409	20240805	15.47	2850	-42.91	20240215	1409	15.47	20240805	2850	-42.91	20240215	1409	15.47	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
19	20240926	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	11	2	0.68	16625990	10204	44.68	1626	1650	1625	2110	1138	1625	1629.36	3.37	0	-212	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	718	4.49	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.60	1409	20240805	16.11	2850	-42.60	20240215	1409	16.11	20240805	2850	-42.60	20240215	1409	16.11	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
20	20240926	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	12	2	0.74	5947517	3648	15.97	1626	1650	1625	2110	1138	1625	1630.35	3.37	0	-409	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	718	4.50	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.56	1409	20240805	16.18	2850	-42.56	20240215	1409	16.18	20240805	2850	-42.56	20240215	1409	16.18	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
21	20240926	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	14	2	0.86	5919658	3631	15.90	1626	1650	1625	2110	1138	1625	1630.31	3.37	0	-409	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	719	4.50	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.49	1409	20240805	16.32	2850	-42.49	20240215	1409	16.32	20240805	2850	-42.49	20240215	1409	16.32	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
22	20240926	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	14	2	0.86	5908185	3624	15.87	1626	1650	1625	2110	1138	1625	1630.29	3.37	0	-402	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	719	4.50	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.49	1409	20240805	16.32	2850	-42.49	20240215	1409	16.32	20240805	2850	-42.49	20240215	1409	16.32	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
23	20240926	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	5	2	0.31	4016567	2465	10.79	1626	1650	1625	2110	1138	1625	1629.44	3.37	0	-345	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	715	4.48	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.81	1409	20240805	15.68	2850	-42.81	20240215	1409	15.68	20240805	2850	-42.81	20240215	1409	15.68	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
24	20240926	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	10	2	0.62	2953331	1813	7.94	1626	1650	1625	2110	1138	1625	1628.97	3.37	0	-353	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	718	4.49	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.63	1409	20240805	16.04	2850	-42.63	20240215	1409	16.04	20240805	2850	-42.63	20240215	1409	16.04	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
25	20240926	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	4	2	0.25	668610	411	1.80	1626	1629	1626	2110	1138	1625	1626.79	3.37	0	-70	1661	1642	1621	1602	1581	1652	1612	219	485	500	970	1	1	43885224	715	4.48	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.84	1409	20240805	15.61	2850	-42.84	20240215	1409	15.61	20240805	2850	-42.84	20240215	1409	15.61	20240805	1.70	N	037330	500	219 억		1481057	N	N	0	N	00	N
26	20240925	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	20	2	1.25	37212104	22830	113.37	1604	1640	1600	2085	1124	1605	1630.80	3.38	0	-891	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	713	4.46	0.36	12	0.05	364.00	4568.00	2850	20240215	-42.98	1409	20240805	15.33	2850	-42.98	20240215	1409	15.33	20240805	2850	-42.98	20240215	1409	15.33	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
27	20240925	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	20	2	1.25	29702361	18209	90.43	1604	1640	1600	2085	1124	1605	1631.19	3.38	0	-871	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	713	4.46	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.98	1409	20240805	15.33	2850	-42.98	20240215	1409	15.33	20240805	2850	-42.98	20240215	1409	15.33	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
28	20240925	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	30	2	1.87	28971709	17760	88.20	1604	1640	1600	2085	1124	1605	1631.29	3.38	0	-890	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	718	4.49	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.63	1409	20240805	16.04	2850	-42.63	20240215	1409	16.04	20240805	2850	-42.63	20240215	1409	16.04	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
29	20240925	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	32	2	1.99	28469463	17453	86.67	1604	1640	1600	2085	1124	1605	1631.21	3.38	0	-802	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	718	4.50	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.56	1409	20240805	16.18	2850	-42.56	20240215	1409	16.18	20240805	2850	-42.56	20240215	1409	16.18	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
30	20240925	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	22	2	1.37	28428685	17428	86.55	1604	1640	1600	2085	1124	1605	1631.21	3.38	0	-796	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	714	4.47	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.91	1409	20240805	15.47	2850	-42.91	20240215	1409	15.47	20240805	2850	-42.91	20240215	1409	15.47	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
31	20240925	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	32	2	1.99	28078656	17213	85.48	1604	1640	1600	2085	1124	1605	1631.25	3.38	0	-932	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	718	4.50	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.56	1409	20240805	16.18	2850	-42.56	20240215	1409	16.18	20240805	2850	-42.56	20240215	1409	16.18	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
32	20240925	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	33	2	2.06	9226400	5693	28.27	1604	1640	1600	2085	1124	1605	1620.66	3.38	0	-857	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	719	4.50	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.53	1409	20240805	16.25	2850	-42.53	20240215	1409	16.25	20240805	2850	-42.53	20240215	1409	16.25	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
33	20240925	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	0	3	0.00	290098	181	0.90	1604	1605	1600	2085	1124	1605	1602.75	3.38	0	-41	1693	1648	1604	1559	1515	1627	1538	219	480	500	960	1	1	43885224	704	4.41	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.68	1409	20240805	13.91	2850	-43.68	20240215	1409	13.91	20240805	2850	-43.68	20240215	1409	13.91	20240805	1.70	N	037330	500	219 억		1481895	N	N	0	N	00	N
34	20240924	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-24	5	-1.47	32514711	20112	197.39	1629	1649	1560	2115	1141	1629	1616.74	3.38	0	-858	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	704	4.41	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.68	1409	20240805	13.91	2850	-43.68	20240215	1409	13.91	20240805	2850	-43.68	20240215	1409	13.91	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
35	20240924	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-14	5	-0.86	24766224	15302	150.18	1629	1649	1560	2115	1141	1629	1618.50	3.38	0	-1050	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	709	4.44	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.33	1409	20240805	14.62	2850	-43.33	20240215	1409	14.62	20240805	2850	-43.33	20240215	1409	14.62	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
36	20240924	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	6	2	0.37	21462976	13256	130.10	1629	1649	1560	2115	1141	1629	1619.11	3.38	0	-493	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	718	4.49	0.36	12	0.03	364.00	4568.00	2850	20240215	-42.63	1409	20240805	16.04	2850	-42.63	20240215	1409	16.04	20240805	2850	-42.63	20240215	1409	16.04	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
37	20240924	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	7	2	0.43	14152737	8736	85.74	1629	1649	1560	2115	1141	1629	1620.05	3.38	0	-184	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	718	4.49	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.60	1409	20240805	16.11	2850	-42.60	20240215	1409	16.11	20240805	2850	-42.60	20240215	1409	16.11	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
38	20240924	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	6	2	0.37	12665489	7826	76.81	1629	1649	1560	2115	1141	1629	1618.39	3.38	0	-32	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	718	4.49	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.63	1409	20240805	16.04	2850	-42.63	20240215	1409	16.04	20240805	2850	-42.63	20240215	1409	16.04	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
39	20240924	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	10	2	0.61	9829603	6077	59.64	1629	1649	1560	2115	1141	1629	1617.51	3.38	0	88	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	719	4.50	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.49	1409	20240805	16.32	2850	-42.49	20240215	1409	16.32	20240805	2850	-42.49	20240215	1409	16.32	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
40	20240924	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	16	2	0.98	3429188	2097	20.58	1629	1649	1619	2115	1141	1629	1635.28	3.38	0	89	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	722	4.52	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.28	1409	20240805	16.75	2850	-42.28	20240215	1409	16.75	20240805	2850	-42.28	20240215	1409	16.75	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
41	20240924	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	20	2	1.23	1920711	1177	11.55	1629	1649	1626	2115	1141	1629	1631.87	3.38	0	284	1702	1665	1633	1596	1564	1649	1580	219	486	500	970	1	1	43885224	724	4.53	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.14	1409	20240805	17.03	2850	-42.14	20240215	1409	17.03	20240805	2850	-42.14	20240215	1409	17.03	20240805	1.69	N	037330	500	219 억		1482717	N	N	0	N	00	N
42	20240923	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	-25	5	-1.51	16571334	10159	27.07	1650	1670	1601	2150	1158	1654	1631.20	3.38	0	-2084	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	715	4.48	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.84	1409	20240805	15.61	2850	-42.84	20240215	1409	15.61	20240805	2850	-42.84	20240215	1409	15.61	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
43	20240923	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-22	5	-1.33	7471567	4570	12.18	1650	1670	1601	2150	1158	1654	1634.92	3.38	0	-1854	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	716	4.48	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.74	1409	20240805	15.83	2850	-42.74	20240215	1409	15.83	20240805	2850	-42.74	20240215	1409	15.83	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
44	20240923	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	-14	5	-0.85	7007928	4287	11.42	1650	1670	1601	2150	1158	1654	1634.69	3.38	0	-1677	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	720	4.51	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.46	1409	20240805	16.39	2850	-42.46	20240215	1409	16.39	20240805	2850	-42.46	20240215	1409	16.39	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
45	20240923	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	-26	5	-1.57	6079995	3720	9.91	1650	1670	1601	2150	1158	1654	1634.41	3.38	0	-1519	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	714	4.47	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.88	1409	20240805	15.54	2850	-42.88	20240215	1409	15.54	20240805	2850	-42.88	20240215	1409	15.54	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
46	20240923	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-28	5	-1.69	4262463	2603	6.93	1650	1670	1601	2150	1158	1654	1637.52	3.38	0	-1518	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	714	4.47	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.95	1409	20240805	15.40	2850	-42.95	20240215	1409	15.40	20240805	2850	-42.95	20240215	1409	15.40	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
47	20240923	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	-19	5	-1.15	3082631	1880	5.01	1650	1670	1601	2150	1158	1654	1639.70	3.38	0	-976	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	718	4.49	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.63	1409	20240805	16.04	2850	-42.63	20240215	1409	16.04	20240805	2850	-42.63	20240215	1409	16.04	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
48	20240923	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	-9	5	-0.54	2582302	1573	4.19	1650	1670	1601	2150	1158	1654	1641.64	3.38	0	-792	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	722	4.52	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.28	1409	20240805	16.75	2850	-42.28	20240215	1409	16.75	20240805	2850	-42.28	20240215	1409	16.75	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
49	20240923	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	-15	5	-0.91	1500618	916	2.44	1650	1670	1601	2150	1158	1654	1638.23	3.38	0	-354	1672	1663	1652	1643	1632	1667	1647	219	496	500	990	1	1	43885224	719	4.50	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.49	1409	20240805	16.32	2850	-42.49	20240215	1409	16.32	20240805	2850	-42.49	20240215	1409	16.32	20240805	1.70	N	037330	500	219 억		1484662	N	N	0	N	00	N
50	20240913	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	30	2	1.78	173813950	102341	58.47	1695	1719	1680	2185	1178	1682	1698.32	3.41	0	-5782	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	751	4.70	0.37	12	0.23	364.00	4568.00	2850	20240215	-39.93	1409	20240805	21.50	2850	-39.93	20240215	1409	21.50	20240805	2850	-39.93	20240215	1409	21.50	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
51	20240913	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	25	2	1.49	164098897	96639	55.21	1695	1719	1680	2185	1178	1682	1698.06	3.41	0	-4658	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	749	4.69	0.37	12	0.22	364.00	4568.00	2850	20240215	-40.11	1409	20240805	21.15	2850	-40.11	20240215	1409	21.15	20240805	2850	-40.11	20240215	1409	21.15	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
52	20240913	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	18	2	1.07	124983328	73731	42.12	1695	1709	1680	2185	1178	1682	1695.13	3.41	0	-6630	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	746	4.67	0.37	12	0.17	364.00	4568.00	2850	20240215	-40.35	1409	20240805	20.65	2850	-40.35	20240215	1409	20.65	20240805	2850	-40.35	20240215	1409	20.65	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
53	20240913	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	13	2	0.77	77753871	45894	26.22	1695	1709	1680	2185	1178	1682	1694.21	3.41	0	-3485	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	744	4.66	0.37	12	0.10	364.00	4568.00	2850	20240215	-40.53	1409	20240805	20.30	2850	-40.53	20240215	1409	20.30	20240805	2850	-40.53	20240215	1409	20.30	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
54	20240913	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	18	2	1.07	71615870	42262	24.14	1695	1709	1680	2185	1178	1682	1694.57	3.41	0	-5412	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	746	4.67	0.37	12	0.10	364.00	4568.00	2850	20240215	-40.35	1409	20240805	20.65	2850	-40.35	20240215	1409	20.65	20240805	2850	-40.35	20240215	1409	20.65	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
55	20240913	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	8	2	0.48	54483890	32137	18.36	1695	1709	1680	2185	1178	1682	1695.36	3.41	0	-3350	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	742	4.64	0.37	12	0.07	364.00	4568.00	2850	20240215	-40.70	1409	20240805	19.94	2850	-40.70	20240215	1409	19.94	20240805	2850	-40.70	20240215	1409	19.94	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
56	20240913	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	18	2	1.07	38817573	22896	13.08	1695	1709	1680	2185	1178	1682	1695.39	3.41	0	-2711	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	746	4.67	0.37	12	0.05	364.00	4568.00	2850	20240215	-40.35	1409	20240805	20.65	2850	-40.35	20240215	1409	20.65	20240805	2850	-40.35	20240215	1409	20.65	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
57	20240913	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1680	-2	5	-0.12	1884810	1112	0.64	1695	1695	1680	2185	1178	1682	1694.97	3.41	0	-370	1742	1712	1660	1630	1578	1727	1645	219	503	500	1000	1	1	43885224	737	4.62	0.37	12	0.00	364.00	4568.00	2850	20240215	-41.05	1409	20240805	19.23	2850	-41.05	20240215	1409	19.23	20240805	2850	-41.05	20240215	1409	19.23	20240805	1.77	N	037330	500	219 억		1496740	N	N	0	N	00	N
58	20240912	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1682	84	2	5.26	290064919	175018	441.93	1610	1690	1608	2075	1119	1598	1657.34	3.40	0	6367	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	738	4.62	0.37	12	0.40	364.00	4568.00	2850	20240215	-40.98	1409	20240805	19.38	2850	-40.98	20240215	1409	19.38	20240805	2850	-40.98	20240215	1409	19.38	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
59	20240912	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	56	2	3.50	232772009	140712	355.31	1610	1673	1608	2075	1119	1598	1654.24	3.40	0	5593	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	726	4.54	0.36	12	0.32	364.00	4568.00	2850	20240215	-41.96	1409	20240805	17.39	2850	-41.96	20240215	1409	17.39	20240805	2850	-41.96	20240215	1409	17.39	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
60	20240912	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1656	58	2	3.63	215752857	130430	329.34	1610	1673	1608	2075	1119	1598	1654.17	3.40	0	4460	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	727	4.55	0.36	12	0.30	364.00	4568.00	2850	20240215	-41.89	1409	20240805	17.53	2850	-41.89	20240215	1409	17.53	20240805	2850	-41.89	20240215	1409	17.53	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
61	20240912	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	67	2	4.19	189590882	114632	289.45	1610	1673	1608	2075	1119	1598	1653.91	3.40	0	4292	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	731	4.57	0.36	12	0.26	364.00	4568.00	2850	20240215	-41.58	1409	20240805	18.17	2850	-41.58	20240215	1409	18.17	20240805	2850	-41.58	20240215	1409	18.17	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
62	20240912	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	67	2	4.19	187245102	113219	285.88	1610	1673	1608	2075	1119	1598	1653.83	3.40	0	3227	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	731	4.57	0.36	12	0.26	364.00	4568.00	2850	20240215	-41.58	1409	20240805	18.17	2850	-41.58	20240215	1409	18.17	20240805	2850	-41.58	20240215	1409	18.17	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
63	20240912	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1666	68	2	4.26	155967103	94352	238.24	1610	1673	1608	2075	1119	1598	1653.03	3.40	0	3315	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	731	4.58	0.36	12	0.21	364.00	4568.00	2850	20240215	-41.54	1409	20240805	18.24	2850	-41.54	20240215	1409	18.24	20240805	2850	-41.54	20240215	1409	18.24	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
64	20240912	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	69	2	4.32	80736500	49008	123.75	1610	1673	1608	2075	1119	1598	1647.41	3.40	0	1854	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	732	4.58	0.36	12	0.11	364.00	4568.00	2850	20240215	-41.51	1409	20240805	18.31	2850	-41.51	20240215	1409	18.31	20240805	2850	-41.51	20240215	1409	18.31	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
65	20240912	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	12	2	0.75	1610000	1000	2.53	1610	1610	1610	2075	1119	1598	1610.00	3.40	0	-4	1647	1622	1610	1585	1573	1616	1579	219	477	500	950	1	1	43885224	707	4.42	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.77	N	037330	500	219 억		1490434	N	N	0	N	00	N
66	20240911	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	-25	5	-1.54	63694554	39603	133.68	1611	1635	1598	2105	1137	1623	1608.33	3.40	0	230	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	701	4.39	0.35	12	0.09	364.00	4568.00	2850	20240215	-43.93	1409	20240805	13.41	2850	-43.93	20240215	1409	13.41	20240805	2850	-43.93	20240215	1409	13.41	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
67	20240911	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-23	5	-1.42	59523615	36994	124.87	1611	1635	1599	2105	1137	1623	1609.01	3.40	0	567	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	702	4.40	0.35	12	0.08	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
68	20240911	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-18	5	-1.11	49489961	30725	103.71	1611	1635	1600	2105	1137	1623	1610.74	3.40	0	1168	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	704	4.41	0.35	12	0.07	364.00	4568.00	2850	20240215	-43.68	1409	20240805	13.91	2850	-43.68	20240215	1409	13.91	20240805	2850	-43.68	20240215	1409	13.91	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
69	20240911	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-19	5	-1.17	35451696	21970	74.16	1611	1635	1604	2105	1137	1623	1613.64	3.40	0	-2035	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	704	4.41	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.72	1409	20240805	13.84	2850	-43.72	20240215	1409	13.84	20240805	2850	-43.72	20240215	1409	13.84	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
70	20240911	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	-15	5	-0.92	34607972	21444	72.38	1611	1635	1605	2105	1137	1623	1613.88	3.40	0	-1509	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	706	4.42	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.58	1409	20240805	14.12	2850	-43.58	20240215	1409	14.12	20240805	2850	-43.58	20240215	1409	14.12	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
71	20240911	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-10	5	-0.62	15950094	9864	33.30	1611	1635	1611	2105	1137	1623	1617.00	3.40	0	-1305	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	708	4.43	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.40	1409	20240805	14.48	2850	-43.40	20240215	1409	14.48	20240805	2850	-43.40	20240215	1409	14.48	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
72	20240911	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	0	3	0.00	9440696	5830	19.68	1611	1635	1611	2105	1137	1623	1619.33	3.40	0	-610	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	712	4.46	0.36	12	0.01	364.00	4568.00	2850	20240215	-43.05	1409	20240805	15.19	2850	-43.05	20240215	1409	15.19	20240805	2850	-43.05	20240215	1409	15.19	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
73	20240911	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-5	5	-0.31	681497	423	1.43	1611	1621	1611	2105	1137	1623	1611.10	3.40	0	-61	1658	1640	1620	1602	1582	1630	1592	219	482	500	970	1	1	43885224	710	4.45	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.23	1409	20240805	14.83	2850	-43.23	20240215	1409	14.83	20240805	2850	-43.23	20240215	1409	14.83	20240805	1.78	N	037330	500	219 억		1490204	N	N	0	N	00	N
74	20240910	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	5	2	0.31	47630447	29611	116.79	1638	1638	1600	2100	1133	1618	1608.54	3.41	0	-5804	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	712	4.46	0.36	12	0.07	364.00	4568.00	2850	20240215	-43.05	1409	20240805	15.19	2850	-43.05	20240215	1409	15.19	20240805	2850	-43.05	20240215	1409	15.19	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
75	20240910	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-18	5	-1.11	46646926	29005	114.40	1638	1638	1600	2100	1133	1618	1608.24	3.41	0	-5487	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	702	4.40	0.35	12	0.07	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
76	20240910	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-15	5	-0.93	27055860	16768	66.13	1638	1638	1603	2100	1133	1618	1613.54	3.41	0	-4223	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	703	4.40	0.35	12	0.04	364.00	4568.00	2850	20240215	-43.75	1409	20240805	13.77	2850	-43.75	20240215	1409	13.77	20240805	2850	-43.75	20240215	1409	13.77	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
77	20240910	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	-12	5	-0.74	23671028	14658	57.81	1638	1638	1605	2100	1133	1618	1614.89	3.41	0	-3065	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	705	4.41	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.65	1409	20240805	13.98	2850	-43.65	20240215	1409	13.98	20240805	2850	-43.65	20240215	1409	13.98	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
78	20240910	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1622	4	2	0.25	15448286	9557	37.69	1638	1638	1605	2100	1133	1618	1616.44	3.41	0	-2096	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	712	4.46	0.36	12	0.02	364.00	4568.00	2850	20240215	-43.09	1409	20240805	15.12	2850	-43.09	20240215	1409	15.12	20240805	2850	-43.09	20240215	1409	15.12	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
79	20240910	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	6	2	0.37	14062753	8702	34.32	1638	1638	1605	2100	1133	1618	1616.04	3.41	0	-1473	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	713	4.46	0.36	12	0.02	364.00	4568.00	2850	20240215	-43.02	1409	20240805	15.26	2850	-43.02	20240215	1409	15.26	20240805	2850	-43.02	20240215	1409	15.26	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
80	20240910	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	3	2	0.19	13708124	8483	33.46	1638	1638	1605	2100	1133	1618	1615.95	3.41	0	-1255	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	711	4.45	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.12	1409	20240805	15.05	2850	-43.12	20240215	1409	15.05	20240805	2850	-43.12	20240215	1409	15.05	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
81	20240910	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	20	2	1.24	1020474	623	2.46	1638	1638	1638	2100	1133	1618	1638.00	3.41	0	-93	1685	1651	1616	1582	1547	1634	1565	219	482	500	970	1	1	43885224	719	4.50	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.53	1409	20240805	16.25	2850	-42.53	20240215	1409	16.25	20240805	2850	-42.53	20240215	1409	16.25	20240805	1.81	N	037330	500	219 억		1496008	N	N	0	N	00	N
82	20240909	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-3	5	-0.19	40940867	25354	29.08	1620	1650	1581	2105	1135	1621	1614.77	3.41	0	-1774	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	710	4.45	0.35	12	0.06	364.00	4568.00	2850	20240215	-43.23	1409	20240805	14.83	2850	-43.23	20240215	1409	14.83	20240805	2850	-43.23	20240215	1409	14.83	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
83	20240909	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-8	5	-0.49	37974349	23520	26.97	1620	1650	1581	2105	1135	1621	1614.56	3.41	0	-537	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	708	4.43	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.40	1409	20240805	14.48	2850	-43.40	20240215	1409	14.48	20240805	2850	-43.40	20240215	1409	14.48	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
84	20240909	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	10	2	0.62	32017186	19817	22.73	1620	1650	1581	2105	1135	1621	1615.64	3.41	0	-2045	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	716	4.48	0.36	12	0.05	364.00	4568.00	2850	20240215	-42.77	1409	20240805	15.76	2850	-42.77	20240215	1409	15.76	20240805	2850	-42.77	20240215	1409	15.76	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
85	20240909	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	12	2	0.74	27832621	17234	19.77	1620	1650	1581	2105	1135	1621	1614.98	3.41	0	-2524	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	717	4.49	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.70	1409	20240805	15.90	2850	-42.70	20240215	1409	15.90	20240805	2850	-42.70	20240215	1409	15.90	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
86	20240909	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	14	2	0.86	27749484	17183	19.71	1620	1650	1581	2105	1135	1621	1614.94	3.41	0	-2489	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	718	4.49	0.36	12	0.04	364.00	4568.00	2850	20240215	-42.63	1409	20240805	16.04	2850	-42.63	20240215	1409	16.04	20240805	2850	-42.63	20240215	1409	16.04	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
87	20240909	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	-20	5	-1.23	17416156	10842	12.43	1620	1632	1581	2105	1135	1621	1606.36	3.41	0	-1180	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	703	4.40	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.82	1409	20240805	13.63	2850	-43.82	20240215	1409	13.63	20240805	2850	-43.82	20240215	1409	13.63	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
88	20240909	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-27	5	-1.67	5111083	3187	3.66	1620	1620	1581	2105	1135	1621	1603.73	3.41	0	-727	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	700	4.38	0.35	12	0.01	364.00	4568.00	2850	20240215	-44.07	1409	20240805	13.13	2850	-44.07	20240215	1409	13.13	20240805	2850	-44.07	20240215	1409	13.13	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
89	20240909	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	-40	5	-2.47	1367623	858	0.98	1620	1620	1581	2105	1135	1621	1593.97	3.41	0	265	1739	1679	1645	1585	1551	1710	1616	219	484	500	970	1	1	43885224	694	4.34	0.35	12	0.00	364.00	4568.00	2850	20240215	-44.53	1409	20240805	12.21	2850	-44.53	20240215	1409	12.21	20240805	2850	-44.53	20240215	1409	12.21	20240805	1.92	N	037330	500	219 억		1497785	N	N	0	N	00	N
90	20240906	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-9	5	-0.55	145151250	87171	63.04	1618	1705	1611	2115	1141	1630	1665.13	3.46	0	-19635	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	711	4.45	0.35	12	0.20	364.00	4568.00	2850	20240215	-43.12	1409	20240805	15.05	2850	-43.12	20240215	1409	15.05	20240805	2850	-43.12	20240215	1409	15.05	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
91	20240906	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	-19	5	-1.17	143480465	86136	62.29	1618	1705	1611	2115	1141	1630	1665.74	3.46	0	-19462	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	707	4.43	0.35	12	0.20	364.00	4568.00	2850	20240215	-43.47	1409	20240805	14.34	2850	-43.47	20240215	1409	14.34	20240805	2850	-43.47	20240215	1409	14.34	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
92	20240906	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	-7	5	-0.43	136980459	82129	59.39	1618	1705	1611	2115	1141	1630	1667.87	3.46	0	-16587	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	712	4.46	0.36	12	0.19	364.00	4568.00	2850	20240215	-43.05	1409	20240805	15.19	2850	-43.05	20240215	1409	15.19	20240805	2850	-43.05	20240215	1409	15.19	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
93	20240906	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	2	2	0.12	136772087	82001	59.30	1618	1705	1611	2115	1141	1630	1667.93	3.46	0	-16474	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	716	4.48	0.36	12	0.19	364.00	4568.00	2850	20240215	-42.74	1409	20240805	15.83	2850	-42.74	20240215	1409	15.83	20240805	2850	-42.74	20240215	1409	15.83	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
94	20240906	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	11	2	0.67	134581624	80657	58.33	1618	1705	1611	2115	1141	1630	1668.57	3.46	0	-15811	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	720	4.51	0.36	12	0.18	364.00	4568.00	2850	20240215	-42.42	1409	20240805	16.47	2850	-42.42	20240215	1409	16.47	20240805	2850	-42.42	20240215	1409	16.47	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
95	20240906	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	16	2	0.98	123382019	73803	53.37	1618	1705	1611	2115	1141	1630	1671.78	3.46	0	-12266	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	722	4.52	0.36	12	0.17	364.00	4568.00	2850	20240215	-42.25	1409	20240805	16.82	2850	-42.25	20240215	1409	16.82	20240805	2850	-42.25	20240215	1409	16.82	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
96	20240906	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	24	2	1.47	108480406	64722	46.80	1618	1705	1611	2115	1141	1630	1676.10	3.46	0	-8521	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	726	4.54	0.36	12	0.15	364.00	4568.00	2850	20240215	-41.96	1409	20240805	17.39	2850	-41.96	20240215	1409	17.39	20240805	2850	-41.96	20240215	1409	17.39	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
97	20240906	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-4	5	-0.25	1495955	927	0.67	1618	1626	1611	2115	1141	1630	1613.74	3.46	0	86	1723	1676	1612	1565	1501	1700	1589	219	485	500	970	1	1	43885224	714	4.47	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.95	1409	20240805	15.40	2850	-42.95	20240215	1409	15.40	20240805	2850	-42.95	20240215	1409	15.40	20240805	1.89	N	037330	500	219 억		1517138	N	N	0	N	00	N
98	20240905	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	46	2	2.90	220972200	138160	262.70	1572	1659	1548	2055	1109	1584	1599.39	3.49	0	-14991	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	715	4.48	0.36	12	0.31	364.00	4568.00	2850	20240215	-42.81	1409	20240805	15.68	2850	-42.81	20240215	1409	15.68	20240805	2850	-42.81	20240215	1409	15.68	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
99	20240905	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	43	2	2.71	162924798	102781	195.43	1572	1649	1548	2055	1109	1584	1585.16	3.49	0	-15226	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	714	4.47	0.36	12	0.23	364.00	4568.00	2850	20240215	-42.91	1409	20240805	15.47	2850	-42.91	20240215	1409	15.47	20240805	2850	-42.91	20240215	1409	15.47	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
100	20240905	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-34	5	-2.15	65893814	42108	80.06	1572	1584	1550	2055	1109	1584	1564.88	3.49	0	-9130	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	680	4.26	0.34	12	0.10	364.00	4568.00	2850	20240215	-45.61	1409	20240805	10.01	2850	-45.61	20240215	1409	10.01	20240805	2850	-45.61	20240215	1409	10.01	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
101	20240905	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1569	-15	5	-0.95	57357249	36620	69.63	1572	1584	1556	2055	1109	1584	1566.28	3.49	0	-6630	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	689	4.31	0.34	12	0.08	364.00	4568.00	2850	20240215	-44.95	1409	20240805	11.36	2850	-44.95	20240215	1409	11.36	20240805	2850	-44.95	20240215	1409	11.36	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
102	20240905	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	-17	5	-1.07	27612033	17561	33.39	1572	1584	1563	2055	1109	1584	1572.35	3.49	0	-3567	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	688	4.30	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.02	1409	20240805	11.21	2850	-45.02	20240215	1409	11.21	20240805	2850	-45.02	20240215	1409	11.21	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
103	20240905	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1571	-13	5	-0.82	21878027	13909	26.45	1572	1584	1563	2055	1109	1584	1572.94	3.49	0	-1900	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	689	4.32	0.34	12	0.03	364.00	4568.00	2850	20240215	-44.88	1409	20240805	11.50	2850	-44.88	20240215	1409	11.50	20240805	2850	-44.88	20240215	1409	11.50	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
104	20240905	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1579	-5	5	-0.32	12304787	7838	14.90	1572	1583	1563	2055	1109	1584	1569.89	3.49	0	1620	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	693	4.34	0.35	12	0.02	364.00	4568.00	2850	20240215	-44.60	1409	20240805	12.07	2850	-44.60	20240215	1409	12.07	20240805	2850	-44.60	20240215	1409	12.07	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
105	20240905	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1572	-12	5	-0.76	536052	341	0.65	1572	1572	1572	2055	1109	1584	1572.00	3.49	0	-44	1629	1606	1576	1553	1523	1591	1538	219	471	500	950	1	1	43885224	690	4.32	0.34	12	0.00	364.00	4568.00	2850	20240215	-44.84	1409	20240805	11.57	2850	-44.84	20240215	1409	11.57	20240805	2850	-44.84	20240215	1409	11.57	20240805	1.94	N	037330	500	219 억		1532411	N	N	0	N	00	N
106	20240904	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	-22	5	-1.37	81335506	52129	337.97	1590	1599	1546	2085	1125	1606	1560.27	3.51	0	-9969	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	695	4.35	0.35	12	0.12	364.00	4568.00	2850	20240215	-44.42	1409	20240805	12.42	2850	-44.42	20240215	1409	12.42	20240805	2850	-44.42	20240215	1409	12.42	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
107	20240904	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1553	-53	5	-3.30	76506278	49068	318.13	1590	1599	1546	2085	1125	1606	1559.19	3.51	0	-9091	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	682	4.27	0.34	12	0.11	364.00	4568.00	2850	20240215	-45.51	1409	20240805	10.22	2850	-45.51	20240215	1409	10.22	20240805	2850	-45.51	20240215	1409	10.22	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
108	20240904	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	-46	5	-2.86	62992171	40387	261.85	1590	1599	1546	2085	1125	1606	1559.71	3.51	0	-8011	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	685	4.29	0.34	12	0.09	364.00	4568.00	2850	20240215	-45.26	1409	20240805	10.72	2850	-45.26	20240215	1409	10.72	20240805	2850	-45.26	20240215	1409	10.72	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
109	20240904	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-43	5	-2.68	60857269	39015	252.95	1590	1599	1546	2085	1125	1606	1559.84	3.51	0	-8006	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	686	4.29	0.34	12	0.09	364.00	4568.00	2850	20240215	-45.16	1409	20240805	10.93	2850	-45.16	20240215	1409	10.93	20240805	2850	-45.16	20240215	1409	10.93	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
110	20240904	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	-42	5	-2.62	55132487	35338	229.11	1590	1599	1546	2085	1125	1606	1560.15	3.51	0	-7563	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	686	4.30	0.34	12	0.08	364.00	4568.00	2850	20240215	-45.12	1409	20240805	11.00	2850	-45.12	20240215	1409	11.00	20240805	2850	-45.12	20240215	1409	11.00	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
111	20240904	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1553	-53	5	-3.30	41417994	26520	171.94	1590	1599	1546	2085	1125	1606	1561.76	3.51	0	-10995	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	682	4.27	0.34	12	0.06	364.00	4568.00	2850	20240215	-45.51	1409	20240805	10.22	2850	-45.51	20240215	1409	10.22	20240805	2850	-45.51	20240215	1409	10.22	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
112	20240904	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1555	-51	5	-3.18	25331097	16209	105.09	1590	1590	1546	2085	1125	1606	1562.78	3.51	0	-10280	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	682	4.27	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.44	1409	20240805	10.36	2850	-45.44	20240215	1409	10.36	20240805	2850	-45.44	20240215	1409	10.36	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
113	20240904	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1571	-35	5	-2.18	2119632	1334	8.65	1590	1590	1571	2085	1125	1606	1588.93	3.51	0	-111	1632	1618	1607	1593	1582	1613	1588	219	479	500	960	1	1	43885224	689	4.32	0.34	12	0.00	364.00	4568.00	2850	20240215	-44.88	1409	20240805	11.50	2850	-44.88	20240215	1409	11.50	20240805	2850	-44.88	20240215	1409	11.50	20240805	1.94	N	037330	500	219 억		1542144	N	N	0	N	00	N
114	20240903	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	-1	5	-0.06	24686157	15394	70.51	1621	1621	1596	2085	1125	1607	1603.62	3.52	0	-1850	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	705	4.41	0.35	12	0.04	364.00	4568.00	2850	20240215	-43.65	1409	20240805	13.98	2850	-43.65	20240215	1409	13.98	20240805	2850	-43.65	20240215	1409	13.98	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
115	20240903	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-2	5	-0.12	24342891	15180	69.53	1621	1621	1596	2085	1125	1607	1603.62	3.52	0	-1781	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	704	4.41	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.68	1409	20240805	13.91	2850	-43.68	20240215	1409	13.91	20240805	2850	-43.68	20240215	1409	13.91	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
116	20240903	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-3	5	-0.19	21841815	13618	62.38	1621	1621	1596	2085	1125	1607	1603.89	3.52	0	-1671	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	704	4.41	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.72	1409	20240805	13.84	2850	-43.72	20240215	1409	13.84	20240805	2850	-43.72	20240215	1409	13.84	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
117	20240903	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	-1	5	-0.06	19950421	12436	56.96	1621	1621	1596	2085	1125	1607	1604.25	3.52	0	-1658	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	705	4.41	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.65	1409	20240805	13.98	2850	-43.65	20240215	1409	13.98	20240805	2850	-43.65	20240215	1409	13.98	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
118	20240903	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	1	2	0.06	17360721	10817	49.55	1621	1621	1600	2085	1125	1607	1604.95	3.52	0	-1658	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	706	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.58	1409	20240805	14.12	2850	-43.58	20240215	1409	14.12	20240805	2850	-43.58	20240215	1409	14.12	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
119	20240903	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-7	5	-0.44	17056611	10627	48.68	1621	1621	1600	2085	1125	1607	1605.03	3.52	0	-1657	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	702	4.40	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.86	1409	20240805	13.56	2850	-43.86	20240215	1409	13.56	20240805	2850	-43.86	20240215	1409	13.56	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
120	20240903	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	4	2	0.25	5982036	3709	16.99	1621	1621	1601	2085	1125	1607	1612.84	3.52	0	-1523	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	707	4.43	0.35	12	0.01	364.00	4568.00	2850	20240215	-43.47	1409	20240805	14.34	2850	-43.47	20240215	1409	14.34	20240805	2850	-43.47	20240215	1409	14.34	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
121	20240903	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	14	2	0.87	3000471	1851	8.48	1621	1621	1621	2085	1125	1607	1621.00	3.52	0	-1522	1665	1635	1620	1590	1575	1628	1583	219	478	500	960	1	1	43885224	711	4.45	0.35	12	0.00	364.00	4568.00	2850	20240215	-43.12	1409	20240805	15.05	2850	-43.12	20240215	1409	15.05	20240805	2850	-43.12	20240215	1409	15.05	20240805	1.94	N	037330	500	219 억		1543994	N	N	0	N	00	N
122	20240902	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-43	5	-2.61	35314728	21827	80.55	1639	1650	1605	2145	1155	1650	1617.94	3.53	0	-7181	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	705	4.41	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.61	1409	20240805	14.05	2850	-43.61	20240215	1409	14.05	20240805	2850	-43.61	20240215	1409	14.05	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
123	20240902	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	-30	5	-1.82	32857490	20299	74.92	1639	1650	1605	2145	1155	1650	1618.68	3.53	0	-6905	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	711	4.45	0.35	12	0.05	364.00	4568.00	2850	20240215	-43.16	1409	20240805	14.98	2850	-43.16	20240215	1409	14.98	20240805	2850	-43.16	20240215	1409	14.98	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
124	20240902	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	-44	5	-2.67	30128531	18604	68.66	1639	1650	1605	2145	1155	1650	1619.47	3.53	0	-6090	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	705	4.41	0.35	12	0.04	364.00	4568.00	2850	20240215	-43.65	1409	20240805	13.98	2850	-43.65	20240215	1409	13.98	20240805	2850	-43.65	20240215	1409	13.98	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
125	20240902	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-35	5	-2.12	23509071	14490	53.48	1639	1650	1605	2145	1155	1650	1622.43	3.53	0	-6169	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	709	4.44	0.35	12	0.03	364.00	4568.00	2850	20240215	-43.33	1409	20240805	14.62	2850	-43.33	20240215	1409	14.62	20240805	2850	-43.33	20240215	1409	14.62	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
126	20240902	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	-40	5	-2.42	17178283	10551	38.94	1639	1650	1609	2145	1155	1650	1628.12	3.53	0	-5823	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	707	4.42	0.35	12	0.02	364.00	4568.00	2850	20240215	-43.51	1409	20240805	14.27	2850	-43.51	20240215	1409	14.27	20240805	2850	-43.51	20240215	1409	14.27	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
127	20240902	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-23	5	-1.39	11246518	6879	25.39	1639	1650	1617	2145	1155	1650	1634.91	3.53	0	-3543	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	714	4.47	0.36	12	0.02	364.00	4568.00	2850	20240215	-42.91	1409	20240805	15.47	2850	-42.91	20240215	1409	15.47	20240805	2850	-42.91	20240215	1409	15.47	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
128	20240902	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	-14	5	-0.85	6305201	3840	14.17	1639	1650	1636	2145	1155	1650	1641.98	3.53	0	-2542	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	718	4.49	0.36	12	0.01	364.00	4568.00	2850	20240215	-42.60	1409	20240805	16.11	2850	-42.60	20240215	1409	16.11	20240805	2850	-42.60	20240215	1409	16.11	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N
129	20240902	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	-11	5	-0.67	714644	436	1.61	1639	1640	1639	2145	1155	1650	1639.09	3.53	0	40	1686	1667	1631	1612	1576	1677	1622	219	495	500	990	1	1	43885224	719	4.50	0.36	12	0.00	364.00	4568.00	2850	20240215	-42.49	1409	20240805	16.32	2850	-42.49	20240215	1409	16.32	20240805	2850	-42.49	20240215	1409	16.32	20240805	1.92	N	037330	500	219 억		1551175	N	N	0	N	00	N