KissMeData/054220/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	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-6	5	-1.26	118535657	250781	82.32	473	480	470	620	334	477	472.67	1.13	0	-72907	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	232	-3.27	1.34	12	0.51	-144.00	352.00	729	20231221	-35.39	432	20240805	9.03	638	-26.18	20240105	432	9.03	20240805	729	-35.39	20231221	432	9.03	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
3	20240930	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-5	5	-1.05	117862867	249353	81.85	473	480	470	620	334	477	472.67	1.13	0	-72290	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	232	-3.28	1.34	12	0.51	-144.00	352.00	729	20231221	-35.25	432	20240805	9.26	638	-26.02	20240105	432	9.26	20240805	729	-35.25	20231221	432	9.26	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
4	20240930	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-6	5	-1.26	102871704	217530	71.41	473	480	470	620	334	477	472.91	1.13	0	-79008	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	232	-3.27	1.34	12	0.44	-144.00	352.00	729	20231221	-35.39	432	20240805	9.03	638	-26.18	20240105	432	9.03	20240805	729	-35.39	20231221	432	9.03	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
5	20240930	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-1	5	-0.21	37995483	79974	26.25	473	480	473	620	334	477	475.10	1.13	0	-1840	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.16	-144.00	352.00	729	20231221	-34.71	432	20240805	10.19	638	-25.39	20240105	432	10.19	20240805	729	-34.71	20231221	432	10.19	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
6	20240930	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-1	5	-0.21	34686205	73009	23.97	473	480	473	620	334	477	475.09	1.13	0	-1944	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.15	-144.00	352.00	729	20231221	-34.71	432	20240805	10.19	638	-25.39	20240105	432	10.19	20240805	729	-34.71	20231221	432	10.19	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
7	20240930	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-2	5	-0.42	32589458	68588	22.51	473	480	473	620	334	477	475.15	1.13	0	-1929	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	234	-3.30	1.35	12	0.14	-144.00	352.00	729	20231221	-34.84	432	20240805	9.95	638	-25.55	20240105	432	9.95	20240805	729	-34.84	20231221	432	9.95	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
8	20240930	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	0	3	0.00	25772824	54250	17.81	473	480	473	620	334	477	475.07	1.13	0	-1929	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	234	-3.31	1.36	12	0.11	-144.00	352.00	729	20231221	-34.57	432	20240805	10.42	638	-25.24	20240105	432	10.42	20240805	729	-34.57	20231221	432	10.42	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
9	20240930	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	1	2	0.21	7202212	15149	4.97	473	480	473	620	334	477	475.42	1.13	0	2618	490	483	480	473	470	482	472	246	143	500	330	1	1	49160599	235	-3.32	1.36	12	0.03	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		557166	N	N	0	N	00	N
10	20240927	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-7	5	-1.45	138895755	290085	28.85	484	487	477	629	339	484	478.81	1.11	0	10235	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	234	-3.31	1.36	12	0.59	-144.00	352.00	729	20231221	-34.57	432	20240805	10.42	638	-25.24	20240105	432	10.42	20240805	729	-34.57	20231221	432	10.42	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
11	20240927	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-5	5	-1.03	115462347	240989	23.97	484	487	477	629	339	484	479.12	1.11	0	14245	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	235	-3.33	1.36	12	0.49	-144.00	352.00	729	20231221	-34.29	432	20240805	10.88	638	-24.92	20240105	432	10.88	20240805	729	-34.29	20231221	432	10.88	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
12	20240927	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-3	5	-0.62	98894408	206331	20.52	484	487	477	629	339	484	479.30	1.11	0	10488	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	236	-3.34	1.37	12	0.42	-144.00	352.00	729	20231221	-34.02	432	20240805	11.34	638	-24.61	20240105	432	11.34	20240805	729	-34.02	20231221	432	11.34	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
13	20240927	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-6	5	-1.24	90043005	187827	18.68	484	487	477	629	339	484	479.39	1.11	0	9184	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	235	-3.32	1.36	12	0.38	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
14	20240927	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-2	5	-0.41	71541490	149186	14.84	484	487	477	629	339	484	479.55	1.11	0	11072	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	237	-3.35	1.37	12	0.30	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
15	20240927	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-1	5	-0.21	61548664	128391	12.77	484	487	477	629	339	484	479.38	1.11	0	6880	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	237	-3.35	1.37	12	0.26	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
16	20240927	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-2	5	-0.41	43735528	91166	9.07	484	487	477	629	339	484	479.74	1.11	0	9256	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	237	-3.35	1.37	12	0.19	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
17	20240927	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-3	5	-0.62	6408198	13256	1.32	484	487	480	629	339	484	483.42	1.11	0	-2603	512	497	485	470	458	505	478	246	145	500	330	1	1	49160599	236	-3.34	1.37	12	0.03	-144.00	352.00	729	20231221	-34.02	432	20240805	11.34	638	-24.61	20240105	432	11.34	20240805	729	-34.02	20231221	432	11.34	20240805	0.00	N	054220	500	245 억		546698	N	N	0	N	00	N
18	20240926	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-6	5	-1.22	483933438	1003699	11.80	482	500	473	637	343	490	482.15	0.68	0	187313	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	238	-3.36	1.38	12	2.04	-144.00	352.00	729	20231221	-33.61	432	20240805	12.04	638	-24.14	20240105	432	12.04	20240805	729	-33.61	20231221	432	12.04	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
19	20240926	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-8	5	-1.63	475914715	987059	11.60	482	500	473	637	343	490	482.15	0.68	0	184084	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	2.01	-144.00	352.00	729	20231221	-33.88	432	20240805	11.57	638	-24.45	20240105	432	11.57	20240805	729	-33.88	20231221	432	11.57	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
20	20240926	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-4	5	-0.82	435313593	902730	10.61	482	500	473	637	343	490	482.22	0.68	0	177575	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	239	-3.38	1.38	12	1.84	-144.00	352.00	729	20231221	-33.33	432	20240805	12.50	638	-23.82	20240105	432	12.50	20240805	729	-33.33	20231221	432	12.50	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
21	20240926	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-9	5	-1.84	403099130	836086	9.83	482	500	473	637	343	490	482.13	0.68	0	163143	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	236	-3.34	1.37	12	1.70	-144.00	352.00	729	20231221	-34.02	432	20240805	11.34	638	-24.61	20240105	432	11.34	20240805	729	-34.02	20231221	432	11.34	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
22	20240926	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-10	5	-2.04	392165599	813452	9.56	482	500	473	637	343	490	482.10	0.68	0	167016	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	236	-3.33	1.36	12	1.65	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
23	20240926	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-7	5	-1.43	307482155	636994	7.49	482	500	473	637	343	490	482.71	0.68	0	140552	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	237	-3.35	1.37	12	1.30	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
24	20240926	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	252747268	523274	6.15	482	500	473	637	343	490	483.01	0.68	0	107149	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	239	-3.38	1.38	12	1.06	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
25	20240926	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-1	5	-0.20	31155419	64405	0.76	482	491	480	637	343	490	483.73	0.68	0	1928	607	548	511	452	415	578	482	246	147	500	340	1	1	49160599	240	-3.40	1.39	12	0.13	-144.00	352.00	729	20231221	-32.92	432	20240805	13.19	638	-23.35	20240105	432	13.19	20240805	729	-32.92	20231221	432	13.19	20240805	0.00	N	054220	500	245 억		332067	N	N	0	N	00	N
26	20240925	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	14	2	2.94	4430747181	8446445	3844.45	475	570	474	618	334	476	524.64	0.52	0	106164	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	241	-3.40	1.39	12	17.18	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
27	20240925	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	25	2	5.25	4306935459	8196147	3730.52	475	570	474	618	334	476	525.48	0.52	0	86549	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	246	-3.48	1.42	12	16.67	-144.00	352.00	729	20231221	-31.28	432	20240805	15.97	638	-21.47	20240105	432	15.97	20240805	729	-31.28	20231221	432	15.97	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
28	20240925	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	39	2	8.19	3328625999	6304145	2869.37	475	570	474	618	334	476	528.01	0.52	0	-12698	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	253	-3.58	1.46	12	12.82	-144.00	352.00	729	20231221	-29.36	432	20240805	19.21	638	-19.28	20240105	432	19.21	20240805	729	-29.36	20231221	432	19.21	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
29	20240925	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	12	2	2.52	53461862	110587	50.33	475	489	474	618	334	476	483.44	0.52	0	911	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	240	-3.39	1.39	12	0.22	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
30	20240925	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	12	2	2.52	49123654	101704	46.29	475	489	474	618	334	476	483.01	0.52	0	1069	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	240	-3.39	1.39	12	0.21	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
31	20240925	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	9	2	1.89	36868905	76540	34.84	475	489	474	618	334	476	481.69	0.52	0	1589	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	238	-3.37	1.38	12	0.16	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
32	20240925	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	12	2	2.52	21080993	44023	20.04	475	488	474	618	334	476	478.86	0.52	0	6593	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	240	-3.39	1.39	12	0.09	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
33	20240925	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	7	2	1.47	2955785	6209	2.83	475	485	475	618	334	476	476.05	0.52	0	5913	489	482	478	471	467	480	469	246	142	500	330	1	1	49160599	237	-3.35	1.37	12	0.01	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		254624	N	N	0	N	00	N
34	20240924	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-9	5	-1.86	104977041	219487	90.89	485	485	474	630	340	485	478.28	0.60	0	-40069	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	234	-3.31	1.35	12	0.45	-144.00	352.00	729	20231221	-34.71	432	20240805	10.19	638	-25.39	20240105	432	10.19	20240805	729	-34.71	20231221	432	10.19	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
35	20240924	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-7	5	-1.44	100948889	211066	87.40	485	485	474	630	340	485	478.28	0.60	0	-40069	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	235	-3.32	1.36	12	0.43	-144.00	352.00	729	20231221	-34.43	432	20240805	10.65	638	-25.08	20240105	432	10.65	20240805	729	-34.43	20231221	432	10.65	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
36	20240924	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-6	5	-1.24	87020084	181976	75.36	485	485	474	630	340	485	478.20	0.60	0	-38898	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	235	-3.33	1.36	12	0.37	-144.00	352.00	729	20231221	-34.29	432	20240805	10.88	638	-24.92	20240105	432	10.88	20240805	729	-34.29	20231221	432	10.88	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
37	20240924	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-5	5	-1.03	48587460	101227	41.92	485	485	476	630	340	485	479.99	0.60	0	-6476	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	236	-3.33	1.36	12	0.21	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
38	20240924	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-5	5	-1.03	47407843	98759	40.90	485	485	476	630	340	485	480.04	0.60	0	-6476	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	236	-3.33	1.36	12	0.20	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
39	20240924	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-5	5	-1.03	13365986	27691	11.47	485	485	480	630	340	485	482.68	0.60	0	-1693	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	236	-3.33	1.36	12	0.06	-144.00	352.00	729	20231221	-34.16	432	20240805	11.11	638	-24.76	20240105	432	11.11	20240805	729	-34.16	20231221	432	11.11	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
40	20240924	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-2	5	-0.41	7436815	15415	6.38	485	485	480	630	340	485	482.44	0.60	0	482	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	237	-3.35	1.37	12	0.03	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
41	20240924	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	0	3	0.00	794451	1641	0.68	485	485	482	630	340	485	484.13	0.60	0	-20	506	495	489	478	472	492	475	246	145	500	330	1	1	49160599	238	-3.37	1.38	12	0.00	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		294693	N	N	0	N	00	N
42	20240923	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-4	5	-0.82	115054789	233932	47.58	495	500	483	635	343	489	491.83	0.66	0	-31906	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	238	-3.37	1.38	12	0.48	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
43	20240923	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-1	5	-0.20	107840582	219071	44.56	495	500	483	635	343	489	492.26	0.66	0	-26131	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	240	-3.39	1.39	12	0.45	-144.00	352.00	729	20231221	-33.06	432	20240805	12.96	638	-23.51	20240105	432	12.96	20240805	729	-33.06	20231221	432	12.96	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
44	20240923	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-3	5	-0.61	104446802	212089	43.14	495	500	483	635	343	489	492.47	0.66	0	-25775	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.43	-144.00	352.00	729	20231221	-33.33	432	20240805	12.50	638	-23.82	20240105	432	12.50	20240805	729	-33.33	20231221	432	12.50	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
45	20240923	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-2	5	-0.41	87330158	176823	35.96	495	500	486	635	343	489	493.88	0.66	0	-20859	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.36	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
46	20240923	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	1	2	0.20	83611195	169199	34.41	495	500	487	635	343	489	494.16	0.66	0	-20721	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	241	-3.40	1.39	12	0.34	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
47	20240923	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	5	2	1.02	78933256	159630	32.47	495	500	490	635	343	489	494.48	0.66	0	-18943	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	243	-3.43	1.40	12	0.32	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
48	20240923	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	5	2	1.02	61671248	124529	25.33	495	500	490	635	343	489	495.24	0.66	0	-19831	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	243	-3.43	1.40	12	0.25	-144.00	352.00	729	20231221	-32.24	432	20240805	14.35	638	-22.57	20240105	432	14.35	20240805	729	-32.24	20231221	432	14.35	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
49	20240923	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	1	2	0.20	7152746	14470	2.94	495	497	490	635	343	489	494.32	0.66	0	-4500	520	504	488	472	456	512	480	246	146	500	340	1	1	49160599	241	-3.40	1.39	12	0.03	-144.00	352.00	729	20231221	-32.78	432	20240805	13.43	638	-23.20	20240105	432	13.43	20240805	729	-32.78	20231221	432	13.43	20240805	0.00	N	054220	500	245 억		324879	N	N	0	N	00	N
50	20240913	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-4	5	-0.86	59281973	128035	51.85	466	471	460	605	327	466	463.01	0.63	0	-12441	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	227	-3.21	1.31	12	0.26	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
51	20240913	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-3	5	-0.64	57060444	123228	49.91	466	471	460	605	327	466	463.05	0.63	0	-11121	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	228	-3.22	1.32	12	0.25	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
52	20240913	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-1	5	-0.21	50345952	108727	44.04	466	471	460	605	327	466	463.05	0.63	0	-11657	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	229	-3.23	1.32	12	0.22	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
53	20240913	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-4	5	-0.86	48592127	104951	42.51	466	471	460	605	327	466	463.00	0.63	0	-11657	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	227	-3.21	1.31	12	0.21	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
54	20240913	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-4	5	-0.86	40729431	87910	35.60	466	471	460	605	327	466	463.31	0.63	0	-10074	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	227	-3.21	1.31	12	0.18	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
55	20240913	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-2	5	-0.43	37520303	80983	32.80	466	471	460	605	327	466	463.31	0.63	0	-9990	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	228	-3.22	1.32	12	0.16	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
56	20240913	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-3	5	-0.64	16083666	34630	14.03	466	471	462	605	327	466	464.44	0.63	0	-2853	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	228	-3.22	1.32	12	0.07	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
57	20240913	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	5	2	1.07	4369917	9391	3.80	466	471	462	605	327	466	465.33	0.63	0	-268	488	476	465	453	442	483	460	246	139	500	320	1	1	49160599	232	-3.27	1.34	12	0.02	-144.00	352.00	729	20231221	-35.39	432	20240805	9.03	638	-26.18	20240105	432	9.03	20240805	729	-35.39	20231221	432	9.03	20240805	0.00	N	054220	500	245 억		308664	N	N	0	N	00	N
58	20240912	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	12	2	2.64	114643970	246410	141.42	454	477	454	590	318	454	465.26	0.57	0	28449	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	229	-3.24	1.32	12	0.50	-144.00	352.00	729	20231221	-36.08	432	20240805	7.87	638	-26.96	20240105	432	7.87	20240805	729	-36.08	20231221	432	7.87	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
59	20240912	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	18	2	3.96	111265128	239211	137.29	454	477	454	590	318	454	465.13	0.57	0	28757	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	232	-3.28	1.34	12	0.49	-144.00	352.00	729	20231221	-35.25	432	20240805	9.26	638	-26.02	20240105	432	9.26	20240805	729	-35.25	20231221	432	9.26	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
60	20240912	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	10	2	2.20	89567528	192715	110.61	454	477	454	590	318	454	464.77	0.57	0	24897	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	228	-3.22	1.32	12	0.39	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
61	20240912	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	9	2	1.98	43750798	94819	54.42	454	468	454	590	318	454	461.41	0.57	0	9980	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	228	-3.22	1.32	12	0.19	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
62	20240912	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	11	2	2.42	35341423	76735	44.04	454	468	454	590	318	454	460.56	0.57	0	12384	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	229	-3.23	1.32	12	0.16	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
63	20240912	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	14	2	3.08	31421111	68308	39.20	454	468	454	590	318	454	459.99	0.57	0	14303	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	230	-3.25	1.33	12	0.14	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
64	20240912	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	8	2	1.76	22725551	49555	28.44	454	464	454	590	318	454	458.59	0.57	0	12740	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	227	-3.21	1.31	12	0.10	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
65	20240912	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	3	2	0.66	3126189	6885	3.95	454	458	454	590	318	454	454.06	0.57	0	16	468	460	455	447	442	458	445	246	136	500	310	1	1	49160599	225	-3.17	1.30	12	0.01	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		280559	N	N	0	N	00	N
66	20240911	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-1	5	-0.22	77025590	170196	97.04	455	463	450	591	319	455	452.56	0.59	0	-8033	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.35	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
67	20240911	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-1	5	-0.22	72975112	161272	91.95	455	463	450	591	319	455	452.50	0.59	0	-8008	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.33	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
68	20240911	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-3	5	-0.66	47591038	104980	59.86	455	463	450	591	319	455	453.33	0.59	0	4367	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	222	-3.14	1.28	12	0.21	-144.00	352.00	729	20231221	-38.00	432	20240805	4.63	638	-29.15	20240105	432	4.63	20240805	729	-38.00	20231221	432	4.63	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
69	20240911	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-2	5	-0.44	42355587	93415	53.26	455	463	450	591	319	455	453.41	0.59	0	10412	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.19	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
70	20240911	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-1	5	-0.22	31475841	69430	39.59	455	463	450	591	319	455	453.35	0.59	0	16519	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.14	-144.00	352.00	729	20231221	-37.72	432	20240805	5.09	638	-28.84	20240105	432	5.09	20240805	729	-37.72	20231221	432	5.09	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
71	20240911	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	1	2	0.22	27350599	60330	34.40	455	463	450	591	319	455	453.35	0.59	0	21013	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	224	-3.17	1.30	12	0.12	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
72	20240911	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-2	5	-0.44	25289426	55800	31.82	455	463	450	591	319	455	453.22	0.59	0	20993	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.11	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
73	20240911	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	3	2	0.66	4145934	9111	5.19	455	458	455	591	319	455	455.05	0.59	0	6746	479	467	461	449	443	464	446	246	136	500	310	1	1	49160599	225	-3.18	1.30	12	0.02	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		288592	N	N	0	N	00	N
74	20240910	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-18	5	-3.81	80650189	175323	98.08	468	473	455	614	332	473	460.01	0.62	0	-15400	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	224	-3.16	1.29	12	0.36	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
75	20240910	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-18	5	-3.81	73511056	159642	89.31	468	473	455	614	332	473	460.47	0.62	0	-11477	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	224	-3.16	1.29	12	0.32	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
76	20240910	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-12	5	-2.54	42008874	90500	50.63	468	473	459	614	332	473	464.19	0.62	0	-19101	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	227	-3.20	1.31	12	0.18	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
77	20240910	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-9	5	-1.90	27789719	59771	33.44	468	473	461	614	332	473	464.94	0.62	0	-11864	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	228	-3.22	1.32	12	0.12	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
78	20240910	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-8	5	-1.69	23444170	50427	28.21	468	473	461	614	332	473	464.91	0.62	0	-4150	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	229	-3.23	1.32	12	0.10	-144.00	352.00	729	20231221	-36.21	432	20240805	7.64	638	-27.12	20240105	432	7.64	20240805	729	-36.21	20231221	432	7.64	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
79	20240910	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-10	5	-2.11	20269759	43577	24.38	468	473	461	614	332	473	465.15	0.62	0	-3432	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	228	-3.22	1.32	12	0.09	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
80	20240910	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-6	5	-1.27	7674352	16464	9.21	468	473	461	614	332	473	466.13	0.62	0	1203	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	230	-3.24	1.33	12	0.03	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
81	20240910	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	0	3	0.00	1828157	3905	2.18	468	473	468	614	332	473	468.16	0.62	0	2751	491	482	466	457	441	486	461	246	141	500	330	1	1	49160599	233	-3.28	1.34	12	0.01	-144.00	352.00	729	20231221	-35.12	432	20240805	9.49	638	-25.86	20240105	432	9.49	20240805	729	-35.12	20231221	432	9.49	20240805	0.00	N	054220	500	245 억		302882	N	N	0	N	00	N
82	20240909	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	12	2	2.60	82616088	178749	92.43	450	475	450	599	323	461	462.19	0.58	0	16882	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	233	-3.28	1.34	12	0.36	-144.00	352.00	729	20231221	-35.12	432	20240805	9.49	638	-25.86	20240105	432	9.49	20240805	729	-35.12	20231221	432	9.49	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
83	20240909	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	9	2	1.95	79032599	171167	88.51	450	475	450	599	323	461	461.73	0.58	0	20871	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	231	-3.26	1.34	12	0.35	-144.00	352.00	729	20231221	-35.53	432	20240805	8.80	638	-26.33	20240105	432	8.80	20240805	729	-35.53	20231221	432	8.80	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
84	20240909	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	7	2	1.52	54654648	119396	61.74	450	468	450	599	323	461	457.76	0.58	0	27459	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	230	-3.25	1.33	12	0.24	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
85	20240909	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	6	2	1.30	50299290	110044	56.91	450	468	450	599	323	461	457.08	0.58	0	23670	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	230	-3.24	1.33	12	0.22	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
86	20240909	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-5	5	-1.08	34210842	75325	38.95	450	459	450	599	323	461	454.18	0.58	0	21438	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	224	-3.17	1.30	12	0.15	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
87	20240909	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	-4	5	-0.87	23398846	51553	26.66	450	459	450	599	323	461	453.88	0.58	0	14789	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	225	-3.17	1.30	12	0.10	-144.00	352.00	729	20231221	-37.31	432	20240805	5.79	638	-28.37	20240105	432	5.79	20240805	729	-37.31	20231221	432	5.79	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
88	20240909	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-5	5	-1.08	17446814	38502	19.91	450	459	450	599	323	461	453.14	0.58	0	10636	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	224	-3.17	1.30	12	0.08	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
89	20240909	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-6	5	-1.30	6740557	14931	7.72	450	456	450	599	323	461	451.44	0.58	0	5165	471	466	457	452	443	468	454	246	138	500	320	1	1	49160599	224	-3.16	1.29	12	0.03	-144.00	352.00	729	20231221	-37.59	432	20240805	5.32	638	-28.68	20240105	432	5.32	20240805	729	-37.59	20231221	432	5.32	20240805	0.00	N	054220	500	245 억		286880	N	N	0	N	00	N
90	20240906	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	1	2	0.22	85487640	188955	51.21	460	462	448	598	322	460	452.39	0.62	0	-15606	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	227	-3.20	1.31	12	0.38	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
91	20240906	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	1	2	0.22	84248332	186265	50.48	460	462	448	598	322	460	452.27	0.62	0	-15400	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	227	-3.20	1.31	12	0.38	-144.00	352.00	729	20231221	-36.76	432	20240805	6.71	638	-27.74	20240105	432	6.71	20240805	729	-36.76	20231221	432	6.71	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
92	20240906	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-10	5	-2.17	64353875	142245	38.55	460	462	448	598	322	460	452.37	0.62	0	-9430	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	221	-3.12	1.28	12	0.29	-144.00	352.00	729	20231221	-38.27	432	20240805	4.17	638	-29.47	20240105	432	4.17	20240805	729	-38.27	20231221	432	4.17	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
93	20240906	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-4	5	-0.87	44029577	97065	26.31	460	462	450	598	322	460	453.55	0.62	0	-12037	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	224	-3.17	1.30	12	0.20	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
94	20240906	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-7	5	-1.52	41088740	90575	24.55	460	462	450	598	322	460	453.58	0.62	0	-10756	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	223	-3.15	1.29	12	0.18	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
95	20240906	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-7	5	-1.52	28160155	61922	16.78	460	462	451	598	322	460	454.69	0.62	0	-9947	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	223	-3.15	1.29	12	0.13	-144.00	352.00	729	20231221	-37.86	432	20240805	4.86	638	-29.00	20240105	432	4.86	20240805	729	-37.86	20231221	432	4.86	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
96	20240906	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-2	5	-0.43	21909910	48165	13.05	460	462	451	598	322	460	454.80	0.62	0	-8040	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	225	-3.18	1.30	12	0.10	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
97	20240906	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-1	5	-0.22	1273307	2768	0.75	460	462	457	598	322	460	460.01	0.62	0	-1053	486	473	464	451	442	468	446	246	138	500	320	1	1	49160599	226	-3.19	1.30	12	0.01	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		302716	N	N	0	N	00	N
98	20240905	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	0	3	0.00	170289175	367160	78.88	462	477	455	598	322	460	463.80	0.66	0	-21878	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	226	-3.19	1.31	12	0.75	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
99	20240905	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-2	5	-0.43	162356172	349850	75.17	462	477	455	598	322	460	464.07	0.66	0	-21669	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	225	-3.18	1.30	12	0.71	-144.00	352.00	729	20231221	-37.17	432	20240805	6.02	638	-28.21	20240105	432	6.02	20240805	729	-37.17	20231221	432	6.02	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
100	20240905	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-4	5	-0.87	147080960	316412	67.98	462	477	455	598	322	460	464.84	0.66	0	-19608	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	224	-3.17	1.30	12	0.64	-144.00	352.00	729	20231221	-37.45	432	20240805	5.56	638	-28.53	20240105	432	5.56	20240805	729	-37.45	20231221	432	5.56	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
101	20240905	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	8	2	1.74	115464841	247503	53.18	462	477	455	598	322	460	466.52	0.66	0	-22311	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	230	-3.25	1.33	12	0.50	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
102	20240905	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	3	2	0.65	94224907	202310	43.47	462	476	455	598	322	460	465.75	0.66	0	-10613	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	228	-3.22	1.32	12	0.41	-144.00	352.00	729	20231221	-36.49	432	20240805	7.18	638	-27.43	20240105	432	7.18	20240805	729	-36.49	20231221	432	7.18	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
103	20240905	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	8	2	1.74	93208582	200115	42.99	462	476	455	598	322	460	465.78	0.66	0	-10587	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	230	-3.25	1.33	12	0.41	-144.00	352.00	729	20231221	-35.80	432	20240805	8.33	638	-26.65	20240105	432	8.33	20240805	729	-35.80	20231221	432	8.33	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
104	20240905	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	13	2	2.83	48333652	104259	22.40	462	474	455	598	322	460	463.59	0.66	0	-1465	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	233	-3.28	1.34	12	0.21	-144.00	352.00	729	20231221	-35.12	432	20240805	9.49	638	-25.86	20240105	432	9.49	20240805	729	-35.12	20231221	432	9.49	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
105	20240905	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-1	5	-0.22	2930885	6359	1.37	462	462	459	598	322	460	460.90	0.66	0	-1001	474	467	462	455	450	464	452	246	138	500	320	1	1	49160599	226	-3.19	1.30	12	0.01	-144.00	352.00	729	20231221	-37.04	432	20240805	6.25	638	-28.06	20240105	432	6.25	20240805	729	-37.04	20231221	432	6.25	20240805	0.00	N	054220	500	245 억		324594	N	N	0	N	00	N
106	20240904	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-16	5	-3.36	213951182	462071	61.59	469	469	457	618	334	476	463.03	0.62	0	21403	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	226	-3.19	1.31	12	0.94	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
107	20240904	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-12	5	-2.52	205135266	442913	59.03	469	469	457	618	334	476	463.15	0.62	0	21839	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	228	-3.22	1.32	12	0.90	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
108	20240904	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-14	5	-2.94	189915955	409896	54.63	469	469	457	618	334	476	463.33	0.62	0	23107	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	227	-3.21	1.31	12	0.83	-144.00	352.00	729	20231221	-36.63	432	20240805	6.94	638	-27.59	20240105	432	6.94	20240805	729	-36.63	20231221	432	6.94	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
109	20240904	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-12	5	-2.52	174952537	377527	50.32	469	469	457	618	334	476	463.42	0.62	0	31419	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	228	-3.22	1.32	12	0.77	-144.00	352.00	729	20231221	-36.35	432	20240805	7.41	638	-27.27	20240105	432	7.41	20240805	729	-36.35	20231221	432	7.41	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
110	20240904	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-10	5	-2.10	157659729	340211	45.35	469	469	457	618	334	476	463.42	0.62	0	33682	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	229	-3.24	1.32	12	0.69	-144.00	352.00	729	20231221	-36.08	432	20240805	7.87	638	-26.96	20240105	432	7.87	20240805	729	-36.08	20231221	432	7.87	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
111	20240904	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-9	5	-1.89	149665831	323000	43.05	469	469	457	618	334	476	463.36	0.62	0	33228	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	230	-3.24	1.33	12	0.66	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
112	20240904	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-9	5	-1.89	118861863	256663	34.21	469	469	457	618	334	476	463.10	0.62	0	24808	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	230	-3.24	1.33	12	0.52	-144.00	352.00	729	20231221	-35.94	432	20240805	8.10	638	-26.80	20240105	432	8.10	20240805	729	-35.94	20231221	432	8.10	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
113	20240904	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	-16	5	-3.36	29355566	63753	8.50	469	469	457	618	334	476	460.46	0.62	0	23051	501	488	481	468	461	485	465	246	142	500	330	1	1	49160599	226	-3.19	1.31	12	0.13	-144.00	352.00	729	20231221	-36.90	432	20240805	6.48	638	-27.90	20240105	432	6.48	20240805	729	-36.90	20231221	432	6.48	20240805	0.00	N	054220	500	245 억		303191	N	N	0	N	00	N
114	20240903	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-11	5	-2.26	360017050	748358	52.78	487	494	474	633	341	487	481.08	0.60	0	9920	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	234	-3.31	1.35	12	1.52	-144.00	352.00	729	20231221	-34.71	432	20240805	10.19	638	-25.39	20240105	432	10.19	20240805	729	-34.71	20231221	432	10.19	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
115	20240903	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-12	5	-2.46	348677737	724567	51.11	487	494	474	633	341	487	481.22	0.60	0	11736	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	234	-3.30	1.35	12	1.47	-144.00	352.00	729	20231221	-34.84	432	20240805	9.95	638	-25.55	20240105	432	9.95	20240805	729	-34.84	20231221	432	9.95	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
116	20240903	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-10	5	-2.05	307619852	638239	45.02	487	494	474	633	341	487	481.98	0.60	0	16628	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	234	-3.31	1.36	12	1.30	-144.00	352.00	729	20231221	-34.57	432	20240805	10.42	638	-25.24	20240105	432	10.42	20240805	729	-34.57	20231221	432	10.42	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
117	20240903	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-4	5	-0.82	225150944	465556	32.84	487	494	479	633	341	487	483.62	0.60	0	28128	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	237	-3.35	1.37	12	0.95	-144.00	352.00	729	20231221	-33.74	432	20240805	11.81	638	-24.29	20240105	432	11.81	20240805	729	-33.74	20231221	432	11.81	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
118	20240903	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-2	5	-0.41	180311001	372459	26.27	487	494	481	633	341	487	484.11	0.60	0	33554	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	238	-3.37	1.38	12	0.76	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
119	20240903	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-2	5	-0.41	112379400	231634	16.34	487	494	481	633	341	487	485.16	0.60	0	28799	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	238	-3.37	1.38	12	0.47	-144.00	352.00	729	20231221	-33.47	432	20240805	12.27	638	-23.98	20240105	432	12.27	20240805	729	-33.47	20231221	432	12.27	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
120	20240903	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-1	5	-0.21	77928864	160513	11.32	487	494	481	633	341	487	485.50	0.60	0	12397	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.33	-144.00	352.00	729	20231221	-33.33	432	20240805	12.50	638	-23.82	20240105	432	12.50	20240805	729	-33.33	20231221	432	12.50	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
121	20240903	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	5	2	1.03	18704635	38337	2.70	487	494	487	633	341	487	487.90	0.60	0	16709	523	505	494	476	465	499	470	246	146	500	340	1	1	49160599	242	-3.42	1.40	12	0.08	-144.00	352.00	729	20231221	-32.51	432	20240805	13.89	638	-22.88	20240105	432	13.89	20240805	729	-32.51	20231221	432	13.89	20240805	0.00	N	054220	500	245 억		293271	N	N	0	N	00	N
122	20240902	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-16	5	-3.18	700195642	1412171	9.57	502	512	483	653	353	503	495.83	0.61	0	-4584	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	239	-3.38	1.38	12	2.87	-144.00	352.00	729	20231221	-33.20	432	20240805	12.73	638	-23.67	20240105	432	12.73	20240805	729	-33.20	20231221	432	12.73	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
123	20240902	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-12	5	-2.39	673069752	1356529	9.19	502	512	483	653	353	503	496.16	0.61	0	-1097	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	241	-3.41	1.39	12	2.76	-144.00	352.00	729	20231221	-32.65	432	20240805	13.66	638	-23.04	20240105	432	13.66	20240805	729	-32.65	20231221	432	13.66	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
124	20240902	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-10	5	-1.99	568405250	1141521	7.73	502	512	488	653	353	503	497.93	0.61	0	-4001	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	242	-3.42	1.40	12	2.32	-144.00	352.00	729	20231221	-32.37	432	20240805	14.12	638	-22.73	20240105	432	14.12	20240805	729	-32.37	20231221	432	14.12	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
125	20240902	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-7	5	-1.39	482461436	966979	6.55	502	512	493	653	353	503	498.93	0.61	0	-5927	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	244	-3.44	1.41	12	1.97	-144.00	352.00	729	20231221	-31.96	432	20240805	14.81	638	-22.26	20240105	432	14.81	20240805	729	-31.96	20231221	432	14.81	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
126	20240902	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-4	5	-0.80	447370421	896347	6.07	502	512	493	653	353	503	499.10	0.61	0	-6390	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	245	-3.47	1.42	12	1.82	-144.00	352.00	729	20231221	-31.55	432	20240805	15.51	638	-21.79	20240105	432	15.51	20240805	729	-31.55	20231221	432	15.51	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
127	20240902	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-6	5	-1.19	390138068	780907	5.29	502	512	493	653	353	503	499.59	0.61	0	-6508	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	244	-3.45	1.41	12	1.59	-144.00	352.00	729	20231221	-31.82	432	20240805	15.05	638	-22.10	20240105	432	15.05	20240805	729	-31.82	20231221	432	15.05	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
128	20240902	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-5	5	-0.99	282347319	563341	3.82	502	512	493	653	353	503	501.20	0.61	0	-4814	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	245	-3.46	1.41	12	1.15	-144.00	352.00	729	20231221	-31.69	432	20240805	15.28	638	-21.94	20240105	432	15.28	20240805	729	-31.69	20231221	432	15.28	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N
129	20240902	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-3	5	-0.60	62899305	125843	0.85	502	504	495	653	353	503	499.78	0.61	0	14214	675	588	534	447	393	632	491	246	150	500	350	1	1	49160599	246	-3.47	1.42	12	0.26	-144.00	352.00	729	20231221	-31.41	432	20240805	15.74	638	-21.63	20240105	432	15.74	20240805	729	-31.41	20231221	432	15.74	20240805	0.00	N	054220	500	245 억		297855	N	N	0	N	00	N