KissMeData/032580/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	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	-4	5	-0.35	277107118	238725	60.81	1188	1215	1136	1502	810	1156	1160.79	31.62	0	-34577	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	382	36.00	0.76	12	0.72	32.00	1510.00	2215	20231212	-47.99	1032	20240909	11.63	1965	-41.37	20240408	1032	11.63	20240909	2215	-47.99	20231212	1032	11.63	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
3	20240930	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	0	3	0.00	238316234	205079	52.24	1188	1215	1136	1502	810	1156	1162.07	31.62	0	-34364	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	383	36.12	0.77	12	0.62	32.00	1510.00	2215	20231212	-47.81	1032	20240909	12.02	1965	-41.17	20240408	1032	12.02	20240909	2215	-47.81	20231212	1032	12.02	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
4	20240930	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	-2	5	-0.17	216713457	186413	47.48	1188	1215	1136	1502	810	1156	1162.54	31.62	0	-31711	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	382	36.06	0.76	12	0.56	32.00	1510.00	2215	20231212	-47.90	1032	20240909	11.82	1965	-41.27	20240408	1032	11.82	20240909	2215	-47.90	20231212	1032	11.82	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
5	20240930	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	7	2	0.61	210577462	181112	46.13	1188	1215	1136	1502	810	1156	1162.69	31.62	0	-29248	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	385	36.34	0.77	12	0.55	32.00	1510.00	2215	20231212	-47.49	1032	20240909	12.69	1965	-40.81	20240408	1032	12.69	20240909	2215	-47.49	20231212	1032	12.69	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
6	20240930	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	10	2	0.87	194864625	167587	42.69	1188	1215	1136	1502	810	1156	1162.77	31.62	0	-33726	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	386	36.44	0.77	12	0.51	32.00	1510.00	2215	20231212	-47.36	1032	20240909	12.98	1965	-40.66	20240408	1032	12.98	20240909	2215	-47.36	20231212	1032	12.98	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
7	20240930	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-11	5	-0.95	150074844	128948	32.84	1188	1215	1136	1502	810	1156	1163.84	31.62	0	-28076	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	379	35.78	0.76	12	0.39	32.00	1510.00	2215	20231212	-48.31	1032	20240909	10.95	1965	-41.73	20240408	1032	10.95	20240909	2215	-48.31	20231212	1032	10.95	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
8	20240930	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	2	2	0.17	108862492	92969	23.68	1188	1215	1142	1502	810	1156	1170.95	31.62	0	-24426	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	384	36.19	0.77	12	0.28	32.00	1510.00	2215	20231212	-47.72	1032	20240909	12.21	1965	-41.07	20240408	1032	12.21	20240909	2215	-47.72	20231212	1032	12.21	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
9	20240930	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	9	2	0.78	61594841	52088	13.27	1188	1215	1142	1502	810	1156	1182.51	31.62	0	-7171	1216	1186	1161	1131	1106	1173	1118	166	346	500	830	1	1	33132064	386	36.41	0.77	12	0.16	32.00	1510.00	2215	20231212	-47.40	1032	20240909	12.89	1965	-40.71	20240408	1032	12.89	20240909	2215	-47.40	20231212	1032	12.89	20240909	4.01	N	032580	500	165 억		10476103	N	N	0	N	00	N
10	20240927	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	0	3	0.00	460097088	392458	304.43	1165	1191	1136	1502	810	1156	1172.35	31.60	0	7058	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	383	36.12	0.77	12	1.18	32.00	1510.00	2215	20231212	-47.81	1032	20240909	12.02	1965	-41.17	20240408	1032	12.02	20240909	2215	-47.81	20231212	1032	12.02	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
11	20240927	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	-13	5	-1.12	440453760	375465	291.25	1165	1191	1136	1502	810	1156	1173.09	31.60	0	7584	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	379	35.72	0.76	12	1.13	32.00	1510.00	2215	20231212	-48.40	1032	20240909	10.76	1965	-41.83	20240408	1032	10.76	20240909	2215	-48.40	20231212	1032	10.76	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
12	20240927	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	10	2	0.87	376733257	319971	248.20	1165	1191	1160	1502	810	1156	1177.40	31.60	0	-16376	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	386	36.44	0.77	12	0.97	32.00	1510.00	2215	20231212	-47.36	1032	20240909	12.98	1965	-40.66	20240408	1032	12.98	20240909	2215	-47.36	20231212	1032	12.98	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
13	20240927	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	29	2	2.51	306449979	259856	201.57	1165	1191	1160	1502	810	1156	1179.31	31.60	0	-16930	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	393	37.03	0.78	12	0.78	32.00	1510.00	2215	20231212	-46.50	1032	20240909	14.83	1965	-39.69	20240408	1032	14.83	20240909	2215	-46.50	20231212	1032	14.83	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
14	20240927	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	22	2	1.90	234938219	199470	154.73	1165	1191	1160	1502	810	1156	1177.81	31.60	0	-2478	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	390	36.81	0.78	12	0.60	32.00	1510.00	2215	20231212	-46.82	1032	20240909	14.15	1965	-40.05	20240408	1032	14.15	20240909	2215	-46.82	20231212	1032	14.15	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
15	20240927	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	24	2	2.08	194969624	165611	128.46	1165	1191	1160	1502	810	1156	1177.27	31.60	0	-3739	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	391	36.88	0.78	12	0.50	32.00	1510.00	2215	20231212	-46.73	1032	20240909	14.34	1965	-39.95	20240408	1032	14.34	20240909	2215	-46.73	20231212	1032	14.34	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
16	20240927	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	12	2	1.04	27755395	23691	18.38	1165	1176	1160	1502	810	1156	1171.56	31.60	0	-2476	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	387	36.50	0.77	12	0.07	32.00	1510.00	2215	20231212	-47.27	1032	20240909	13.18	1965	-40.56	20240408	1032	13.18	20240909	2215	-47.27	20231212	1032	13.18	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
17	20240927	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	8	2	0.69	1395950	1199	0.93	1165	1165	1160	1502	810	1156	1164.26	31.60	0	-587	1188	1171	1155	1138	1122	1180	1147	166	346	500	830	1	1	33132064	386	36.38	0.77	12	0.00	32.00	1510.00	2215	20231212	-47.45	1032	20240909	12.79	1965	-40.76	20240408	1032	12.79	20240909	2215	-47.45	20231212	1032	12.79	20240909	4.11	N	032580	500	165 억		10468736	N	N	0	N	00	N
18	20240926	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	26	2	2.30	148690042	128337	34.03	1153	1172	1139	1469	791	1130	1158.59	31.54	0	17108	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	383	36.12	0.77	12	0.39	32.00	1510.00	2215	20231212	-47.81	1032	20240909	12.02	1965	-41.17	20240408	1032	12.02	20240909	2215	-47.81	20231212	1032	12.02	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
19	20240926	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	38	2	3.36	139489939	120398	31.92	1153	1172	1139	1469	791	1130	1158.57	31.54	0	17691	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	387	36.50	0.77	12	0.36	32.00	1510.00	2215	20231212	-47.27	1032	20240909	13.18	1965	-40.56	20240408	1032	13.18	20240909	2215	-47.27	20231212	1032	13.18	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
20	20240926	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	32	2	2.83	134546071	116147	30.79	1153	1172	1139	1469	791	1130	1158.41	31.54	0	17707	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	385	36.31	0.77	12	0.35	32.00	1510.00	2215	20231212	-47.54	1032	20240909	12.60	1965	-40.87	20240408	1032	12.60	20240909	2215	-47.54	20231212	1032	12.60	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
21	20240926	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	36	2	3.19	122653983	105959	28.09	1153	1171	1139	1469	791	1130	1157.56	31.54	0	19164	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	386	36.44	0.77	12	0.32	32.00	1510.00	2215	20231212	-47.36	1032	20240909	12.98	1965	-40.66	20240408	1032	12.98	20240909	2215	-47.36	20231212	1032	12.98	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
22	20240926	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	34	2	3.01	97740462	84563	22.42	1153	1169	1139	1469	791	1130	1155.83	31.54	0	12908	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	386	36.38	0.77	12	0.26	32.00	1510.00	2215	20231212	-47.45	1032	20240909	12.79	1965	-40.76	20240408	1032	12.79	20240909	2215	-47.45	20231212	1032	12.79	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
23	20240926	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	26	2	2.30	86913736	75250	19.95	1153	1169	1139	1469	791	1130	1155.00	31.54	0	11586	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	383	36.12	0.77	12	0.23	32.00	1510.00	2215	20231212	-47.81	1032	20240909	12.02	1965	-41.17	20240408	1032	12.02	20240909	2215	-47.81	20231212	1032	12.02	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
24	20240926	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	32	2	2.83	74166644	64218	17.03	1153	1169	1139	1469	791	1130	1154.92	31.54	0	9367	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	385	36.31	0.77	12	0.19	32.00	1510.00	2215	20231212	-47.54	1032	20240909	12.60	1965	-40.87	20240408	1032	12.60	20240909	2215	-47.54	20231212	1032	12.60	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
25	20240926	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	10	2	0.88	9126280	7939	2.10	1153	1153	1140	1469	791	1130	1149.55	31.54	0	-65	1224	1176	1143	1095	1062	1201	1120	166	339	500	810	1	1	33132064	378	35.62	0.75	12	0.02	32.00	1510.00	2215	20231212	-48.53	1032	20240909	10.47	1965	-41.98	20240408	1032	10.47	20240909	2215	-48.53	20231212	1032	10.47	20240909	4.04	N	032580	500	165 억		10451498	N	N	0	N	00	N
26	20240925	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	10	2	0.89	431723347	375661	456.54	1110	1191	1110	1456	784	1120	1149.24	31.55	0	-592	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	374	35.31	0.75	12	1.13	32.00	1510.00	2215	20231212	-48.98	1032	20240909	9.50	1965	-42.49	20240408	1032	9.50	20240909	2215	-48.98	20231212	1032	9.50	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
27	20240925	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	15	2	1.34	414552493	360496	438.11	1110	1191	1110	1456	784	1120	1149.95	31.55	0	-2335	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	376	35.47	0.75	12	1.09	32.00	1510.00	2215	20231212	-48.76	1032	20240909	9.98	1965	-42.24	20240408	1032	9.98	20240909	2215	-48.76	20231212	1032	9.98	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
28	20240925	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	20	2	1.79	377721134	328292	398.97	1110	1191	1110	1456	784	1120	1150.57	31.55	0	890	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	378	35.62	0.75	12	0.99	32.00	1510.00	2215	20231212	-48.53	1032	20240909	10.47	1965	-41.98	20240408	1032	10.47	20240909	2215	-48.53	20231212	1032	10.47	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
29	20240925	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	16	2	1.43	368558245	320251	389.20	1110	1191	1110	1456	784	1120	1150.84	31.55	0	2319	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	376	35.50	0.75	12	0.97	32.00	1510.00	2215	20231212	-48.71	1032	20240909	10.08	1965	-42.19	20240408	1032	10.08	20240909	2215	-48.71	20231212	1032	10.08	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
30	20240925	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	17	2	1.52	342890295	297712	361.81	1110	1191	1110	1456	784	1120	1151.75	31.55	0	-930	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	377	35.53	0.75	12	0.90	32.00	1510.00	2215	20231212	-48.67	1032	20240909	10.17	1965	-42.14	20240408	1032	10.17	20240909	2215	-48.67	20231212	1032	10.17	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
31	20240925	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	16	2	1.43	326190516	283078	344.03	1110	1191	1110	1456	784	1120	1152.30	31.55	0	972	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	376	35.50	0.75	12	0.85	32.00	1510.00	2215	20231212	-48.71	1032	20240909	10.08	1965	-42.19	20240408	1032	10.08	20240909	2215	-48.71	20231212	1032	10.08	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
32	20240925	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	20	2	1.79	131302876	115366	140.20	1110	1187	1110	1456	784	1120	1138.14	31.55	0	5061	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	378	35.62	0.75	12	0.35	32.00	1510.00	2215	20231212	-48.53	1032	20240909	10.47	1965	-41.98	20240408	1032	10.47	20240909	2215	-48.53	20231212	1032	10.47	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
33	20240925	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	1	2	0.09	27983983	25155	30.57	1110	1129	1110	1456	784	1120	1112.46	31.55	0	-432	1136	1128	1115	1107	1094	1132	1111	166	336	500	800	1	1	33132064	371	35.03	0.74	12	0.08	32.00	1510.00	2215	20231212	-49.39	1032	20240909	8.62	1965	-42.95	20240408	1032	8.62	20240909	2215	-49.39	20231212	1032	8.62	20240909	4.03	N	032580	500	165 억		10452120	N	N	0	N	00	N
34	20240924	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	7	2	0.63	91486077	82238	171.83	1111	1123	1102	1446	780	1113	1112.46	31.59	0	-13099	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	371	35.00	0.74	12	0.25	32.00	1510.00	2215	20231212	-49.44	1032	20240909	8.53	1965	-43.00	20240408	1032	8.53	20240909	2215	-49.44	20231212	1032	8.53	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
35	20240924	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	8	2	0.72	87464941	78650	164.33	1111	1121	1102	1446	780	1113	1112.08	31.59	0	-13564	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	371	35.03	0.74	12	0.24	32.00	1510.00	2215	20231212	-49.39	1032	20240909	8.62	1965	-42.95	20240408	1032	8.62	20240909	2215	-49.39	20231212	1032	8.62	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
36	20240924	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-3	5	-0.27	59817002	53887	112.59	1111	1116	1102	1446	780	1113	1110.05	31.59	0	-14194	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	368	34.69	0.74	12	0.16	32.00	1510.00	2215	20231212	-49.89	1032	20240909	7.56	1965	-43.51	20240408	1032	7.56	20240909	2215	-49.89	20231212	1032	7.56	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
37	20240924	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	-4	5	-0.36	52954357	47699	99.66	1111	1116	1102	1446	780	1113	1110.18	31.59	0	-13988	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	367	34.66	0.73	12	0.14	32.00	1510.00	2215	20231212	-49.93	1032	20240909	7.46	1965	-43.56	20240408	1032	7.46	20240909	2215	-49.93	20231212	1032	7.46	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
38	20240924	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-6	5	-0.54	47065725	42375	88.54	1111	1116	1102	1446	780	1113	1110.70	31.59	0	-13216	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	367	34.59	0.73	12	0.13	32.00	1510.00	2215	20231212	-50.02	1032	20240909	7.27	1965	-43.66	20240408	1032	7.27	20240909	2215	-50.02	20231212	1032	7.27	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
39	20240924	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	-4	5	-0.36	44320560	39889	83.34	1111	1116	1106	1446	780	1113	1111.10	31.59	0	-11687	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	367	34.66	0.73	12	0.12	32.00	1510.00	2215	20231212	-49.93	1032	20240909	7.46	1965	-43.56	20240408	1032	7.46	20240909	2215	-49.93	20231212	1032	7.46	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
40	20240924	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	0	3	0.00	15123132	13585	28.38	1111	1116	1111	1446	780	1113	1113.22	31.59	0	1981	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	369	34.78	0.74	12	0.04	32.00	1510.00	2215	20231212	-49.75	1032	20240909	7.85	1965	-43.36	20240408	1032	7.85	20240909	2215	-49.75	20231212	1032	7.85	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
41	20240924	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	0	3	0.00	1205495	1085	2.27	1111	1113	1111	1446	780	1113	1111.06	31.59	0	-165	1125	1118	1110	1103	1095	1122	1107	166	333	500	800	1	1	33132064	369	34.78	0.74	12	0.00	32.00	1510.00	2215	20231212	-49.75	1032	20240909	7.85	1965	-43.36	20240408	1032	7.85	20240909	2215	-49.75	20231212	1032	7.85	20240909	4.03	N	032580	500	165 억		10465219	N	N	0	N	00	N
42	20240923	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	3	2	0.27	52975117	47761	41.31	1108	1117	1102	1443	777	1110	1109.17	31.58	0	2015	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	369	34.78	0.74	12	0.14	32.00	1510.00	2215	20231212	-49.75	1032	20240909	7.85	1965	-43.36	20240408	1032	7.85	20240909	2215	-49.75	20231212	1032	7.85	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
43	20240923	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	5	2	0.45	45669945	41175	35.62	1108	1117	1102	1443	777	1110	1109.16	31.58	0	2084	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	369	34.84	0.74	12	0.12	32.00	1510.00	2215	20231212	-49.66	1032	20240909	8.04	1965	-43.26	20240408	1032	8.04	20240909	2215	-49.66	20231212	1032	8.04	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
44	20240923	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	4	2	0.36	37489731	33820	29.25	1108	1114	1102	1443	777	1110	1108.50	31.58	0	1459	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	369	34.81	0.74	12	0.10	32.00	1510.00	2215	20231212	-49.71	1032	20240909	7.95	1965	-43.31	20240408	1032	7.95	20240909	2215	-49.71	20231212	1032	7.95	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
45	20240923	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	1	2	0.09	32166533	29025	25.11	1108	1113	1102	1443	777	1110	1108.22	31.58	0	1401	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	368	34.72	0.74	12	0.09	32.00	1510.00	2215	20231212	-49.84	1032	20240909	7.66	1965	-43.46	20240408	1032	7.66	20240909	2215	-49.84	20231212	1032	7.66	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
46	20240923	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-2	5	-0.18	27801823	25100	21.71	1108	1113	1102	1443	777	1110	1107.62	31.58	0	409	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	367	34.62	0.73	12	0.08	32.00	1510.00	2215	20231212	-49.98	1032	20240909	7.36	1965	-43.61	20240408	1032	7.36	20240909	2215	-49.98	20231212	1032	7.36	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
47	20240923	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	2	2	0.18	23976621	21647	18.72	1108	1113	1102	1443	777	1110	1107.59	31.58	0	429	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	368	34.75	0.74	12	0.07	32.00	1510.00	2215	20231212	-49.80	1032	20240909	7.75	1965	-43.41	20240408	1032	7.75	20240909	2215	-49.80	20231212	1032	7.75	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
48	20240923	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	0	3	0.00	22006350	19871	17.19	1108	1113	1102	1443	777	1110	1107.43	31.58	0	-579	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	368	34.69	0.74	12	0.06	32.00	1510.00	2215	20231212	-49.89	1032	20240909	7.56	1965	-43.51	20240408	1032	7.56	20240909	2215	-49.89	20231212	1032	7.56	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
49	20240923	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	-1	5	-0.09	353928	319	0.28	1108	1109	1108	1443	777	1110	1108.12	31.58	0	-17	1130	1119	1109	1098	1088	1125	1104	166	333	500	790	1	1	33132064	367	34.66	0.73	12	0.00	32.00	1510.00	2215	20231212	-49.93	1032	20240909	7.46	1965	-43.56	20240408	1032	7.46	20240909	2215	-49.93	20231212	1032	7.46	20240909	4.00	N	032580	500	165 억		10463204	N	N	0	N	00	N
50	20240913	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-11	5	-0.98	64891184	58182	66.23	1125	1126	1107	1466	790	1128	1115.31	31.71	0	-24102	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	370	34.91	0.74	12	0.18	32.00	1510.00	2605	20230908	-57.12	1032	20240909	8.24	1965	-43.16	20240408	1032	8.24	20240909	2215	-49.57	20231212	1032	8.24	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
51	20240913	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-11	5	-0.98	55814753	50034	56.95	1125	1126	1107	1466	790	1128	1115.54	31.71	0	-23623	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	370	34.91	0.74	12	0.15	32.00	1510.00	2605	20230908	-57.12	1032	20240909	8.24	1965	-43.16	20240408	1032	8.24	20240909	2215	-49.57	20231212	1032	8.24	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
52	20240913	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	-12	5	-1.06	53389688	47862	54.48	1125	1126	1107	1466	790	1128	1115.49	31.71	0	-23629	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	370	34.88	0.74	12	0.14	32.00	1510.00	2605	20230908	-57.16	1032	20240909	8.14	1965	-43.21	20240408	1032	8.14	20240909	2215	-49.62	20231212	1032	8.14	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
53	20240913	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-17	5	-1.51	51584633	46243	52.64	1125	1126	1107	1466	790	1128	1115.51	31.71	0	-22902	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	368	34.72	0.74	12	0.14	32.00	1510.00	2605	20230908	-57.35	1032	20240909	7.66	1965	-43.46	20240408	1032	7.66	20240909	2215	-49.84	20231212	1032	7.66	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
54	20240913	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-17	5	-1.51	47403352	42471	48.35	1125	1126	1107	1466	790	1128	1116.13	31.71	0	-22739	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	368	34.72	0.74	12	0.13	32.00	1510.00	2605	20230908	-57.35	1032	20240909	7.66	1965	-43.46	20240408	1032	7.66	20240909	2215	-49.84	20231212	1032	7.66	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
55	20240913	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-9	5	-0.80	34158532	30545	34.77	1125	1126	1112	1466	790	1128	1118.30	31.71	0	-13280	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	371	34.97	0.74	12	0.09	32.00	1510.00	2605	20230908	-57.04	1032	20240909	8.43	1965	-43.05	20240408	1032	8.43	20240909	2215	-49.48	20231212	1032	8.43	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
56	20240913	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-13	5	-1.15	27447534	24524	27.92	1125	1126	1115	1466	790	1128	1119.21	31.71	0	-9093	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	369	34.84	0.74	12	0.07	32.00	1510.00	2605	20230908	-57.20	1032	20240909	8.04	1965	-43.26	20240408	1032	8.04	20240909	2215	-49.66	20231212	1032	8.04	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
57	20240913	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	-7	5	-0.62	1381246	1230	1.40	1125	1125	1121	1466	790	1128	1122.96	31.71	0	-803	1178	1152	1117	1091	1056	1166	1105	166	338	500	810	1	1	33132064	371	35.03	0.74	12	0.00	32.00	1510.00	2605	20230908	-56.97	1032	20240909	8.62	1965	-42.95	20240408	1032	8.62	20240909	2215	-49.39	20231212	1032	8.62	20240909	4.00	N	032580	500	165 억		10507575	N	N	0	N	00	N
58	20240912	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	48	2	4.44	98143595	87537	63.99	1082	1143	1082	1404	756	1080	1121.15	31.67	0	15624	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	374	35.25	0.75	12	0.26	32.00	1510.00	2605	20230908	-56.70	1032	20240909	9.30	1965	-42.60	20240408	1032	9.30	20240909	2215	-49.07	20231212	1032	9.30	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
59	20240912	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	42	2	3.89	93133178	83095	60.74	1082	1143	1082	1404	756	1080	1120.80	31.67	0	15023	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	372	35.06	0.74	12	0.25	32.00	1510.00	2605	20230908	-56.93	1032	20240909	8.72	1965	-42.90	20240408	1032	8.72	20240909	2215	-49.35	20231212	1032	8.72	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
60	20240912	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	48	2	4.44	88990061	79410	58.05	1082	1143	1082	1404	756	1080	1120.64	31.67	0	13177	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	374	35.25	0.75	12	0.24	32.00	1510.00	2605	20230908	-56.70	1032	20240909	9.30	1965	-42.60	20240408	1032	9.30	20240909	2215	-49.07	20231212	1032	9.30	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
61	20240912	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	46	2	4.26	85563031	76366	55.82	1082	1143	1082	1404	756	1080	1120.43	31.67	0	10614	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	373	35.19	0.75	12	0.23	32.00	1510.00	2605	20230908	-56.78	1032	20240909	9.11	1965	-42.70	20240408	1032	9.11	20240909	2215	-49.16	20231212	1032	9.11	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
62	20240912	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	43	2	3.98	76286661	68104	49.78	1082	1143	1082	1404	756	1080	1120.15	31.67	0	10654	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	372	35.09	0.74	12	0.21	32.00	1510.00	2605	20230908	-56.89	1032	20240909	8.82	1965	-42.85	20240408	1032	8.82	20240909	2215	-49.30	20231212	1032	8.82	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
63	20240912	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	47	2	4.35	71581068	63905	46.71	1082	1143	1082	1404	756	1080	1120.12	31.67	0	9106	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	373	35.22	0.75	12	0.19	32.00	1510.00	2605	20230908	-56.74	1032	20240909	9.21	1965	-42.65	20240408	1032	9.21	20240909	2215	-49.12	20231212	1032	9.21	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
64	20240912	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	40	2	3.70	68369330	61032	44.61	1082	1143	1082	1404	756	1080	1120.22	31.67	0	8248	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	371	35.00	0.74	12	0.18	32.00	1510.00	2605	20230908	-57.01	1032	20240909	8.53	1965	-43.00	20240408	1032	8.53	20240909	2215	-49.44	20231212	1032	8.53	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
65	20240912	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	13	2	1.20	6378920	5864	4.29	1082	1099	1082	1404	756	1080	1087.81	31.67	0	1688	1118	1098	1074	1054	1030	1109	1065	166	324	500	770	1	1	33132064	362	34.16	0.72	12	0.02	32.00	1510.00	2605	20230908	-58.04	1032	20240909	5.91	1965	-44.38	20240408	1032	5.91	20240909	2215	-50.65	20231212	1032	5.91	20240909	3.98	N	032580	500	165 억		10491951	N	N	0	N	00	N
66	20240911	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	-3	5	-0.28	147770271	136757	167.65	1077	1094	1050	1407	759	1083	1080.53	31.62	0	16847	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	358	33.75	0.72	12	0.41	32.00	1510.00	2605	20230908	-58.54	1032	20240909	4.65	1965	-45.04	20240408	1032	4.65	20240909	2360	-54.24	20230911	1032	4.65	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
67	20240911	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-2	5	-0.18	143564947	132861	162.87	1077	1094	1050	1407	759	1083	1080.57	31.62	0	17460	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	358	33.78	0.72	12	0.40	32.00	1510.00	2605	20230908	-58.50	1032	20240909	4.75	1965	-44.99	20240408	1032	4.75	20240909	2360	-54.19	20230911	1032	4.75	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
68	20240911	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	3	2	0.28	112871506	104221	127.76	1077	1094	1075	1407	759	1083	1083.00	31.62	0	7860	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	360	33.94	0.72	12	0.31	32.00	1510.00	2605	20230908	-58.31	1032	20240909	5.23	1965	-44.73	20240408	1032	5.23	20240909	2360	-53.98	20230911	1032	5.23	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
69	20240911	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	4	2	0.37	107115585	98909	121.25	1077	1094	1075	1407	759	1083	1082.97	31.62	0	6852	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	360	33.97	0.72	12	0.30	32.00	1510.00	2605	20230908	-58.27	1032	20240909	5.33	1965	-44.68	20240408	1032	5.33	20240909	2360	-53.94	20230911	1032	5.33	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
70	20240911	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	1	2	0.09	101652251	93866	115.07	1077	1094	1075	1407	759	1083	1082.95	31.62	0	5395	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	359	33.88	0.72	12	0.28	32.00	1510.00	2605	20230908	-58.39	1032	20240909	5.04	1965	-44.83	20240408	1032	5.04	20240909	2360	-54.07	20230911	1032	5.04	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
71	20240911	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	0	3	0.00	83610859	77294	94.75	1077	1094	1075	1407	759	1083	1081.73	31.62	0	5625	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	359	33.84	0.72	12	0.23	32.00	1510.00	2605	20230908	-58.43	1032	20240909	4.94	1965	-44.89	20240408	1032	4.94	20240909	2360	-54.11	20230911	1032	4.94	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
72	20240911	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	2	2	0.18	60792456	56202	68.90	1077	1094	1076	1407	759	1083	1081.68	31.62	0	12579	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	359	33.91	0.72	12	0.17	32.00	1510.00	2605	20230908	-58.35	1032	20240909	5.14	1965	-44.78	20240408	1032	5.14	20240909	2360	-54.03	20230911	1032	5.14	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
73	20240911	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	0	3	0.00	32999630	30634	37.55	1077	1086	1077	1407	759	1083	1077.22	31.62	0	-977	1114	1098	1090	1074	1066	1094	1070	166	324	500	770	1	1	33132064	359	33.84	0.72	12	0.09	32.00	1510.00	2605	20230908	-58.43	1032	20240909	4.94	1965	-44.89	20240408	1032	4.94	20240909	2360	-54.11	20230911	1032	4.94	20240909	4.42	N	032580	500	165 억		10474921	N	N	0	N	00	N
74	20240910	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	-14	5	-1.28	88802913	81569	47.31	1097	1106	1082	1426	768	1097	1088.69	31.68	0	-20164	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	359	33.84	0.72	12	0.25	32.00	1510.00	2605	20230908	-58.43	1032	20240909	4.94	1965	-44.89	20240408	1032	4.94	20240909	2360	-54.11	20230911	1032	4.94	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
75	20240910	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	-13	5	-1.19	87315993	80198	46.51	1097	1106	1082	1426	768	1097	1088.76	31.68	0	-19977	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	359	33.88	0.72	12	0.24	32.00	1510.00	2605	20230908	-58.39	1032	20240909	5.04	1965	-44.83	20240408	1032	5.04	20240909	2360	-54.07	20230911	1032	5.04	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
76	20240910	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-10	5	-0.91	72671545	66704	38.68	1097	1106	1082	1426	768	1097	1089.46	31.68	0	-17425	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	360	33.97	0.72	12	0.20	32.00	1510.00	2605	20230908	-58.27	1032	20240909	5.33	1965	-44.68	20240408	1032	5.33	20240909	2360	-53.94	20230911	1032	5.33	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
77	20240910	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-5	5	-0.46	71367977	65504	37.99	1097	1106	1082	1426	768	1097	1089.52	31.68	0	-17356	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	362	34.12	0.72	12	0.20	32.00	1510.00	2605	20230908	-58.08	1032	20240909	5.81	1965	-44.43	20240408	1032	5.81	20240909	2360	-53.73	20230911	1032	5.81	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
78	20240910	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-10	5	-0.91	54015783	49506	28.71	1097	1106	1083	1426	768	1097	1091.10	31.68	0	-14799	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	360	33.97	0.72	12	0.15	32.00	1510.00	2605	20230908	-58.27	1032	20240909	5.33	1965	-44.68	20240408	1032	5.33	20240909	2360	-53.94	20230911	1032	5.33	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
79	20240910	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-2	5	-0.18	42653183	39052	22.65	1097	1106	1083	1426	768	1097	1092.21	31.68	0	-8319	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	363	34.22	0.73	12	0.12	32.00	1510.00	2605	20230908	-57.97	1032	20240909	6.10	1965	-44.27	20240408	1032	6.10	20240909	2360	-53.60	20230911	1032	6.10	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
80	20240910	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-10	5	-0.91	26384873	24146	14.00	1097	1106	1084	1426	768	1097	1092.72	31.68	0	-5197	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	360	33.97	0.72	12	0.07	32.00	1510.00	2605	20230908	-58.27	1032	20240909	5.33	1965	-44.68	20240408	1032	5.33	20240909	2360	-53.94	20230911	1032	5.33	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
81	20240910	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	9	2	0.82	9361082	8529	4.95	1097	1106	1097	1426	768	1097	1097.56	31.68	0	-417	1151	1124	1078	1051	1005	1137	1064	166	329	500	780	1	1	33132064	366	34.56	0.73	12	0.03	32.00	1510.00	2605	20230908	-57.54	1032	20240909	7.17	1965	-43.72	20240408	1032	7.17	20240909	2360	-53.14	20230911	1032	7.17	20240909	4.39	N	032580	500	165 억		10495268	N	N	0	N	00	N
82	20240909	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1097	26	2	2.43	182739314	172431	111.84	1052	1105	1032	1392	750	1071	1059.75	31.62	0	17729	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	363	34.28	0.73	12	0.52	32.00	1510.00	2605	20230908	-57.89	1032	20240909	6.30	1965	-44.17	20240408	1032	6.30	20240909	2360	-53.52	20230911	1032	6.30	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
83	20240909	150345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1097	26	2	2.43	181341612	171156	111.01	1052	1105	1032	1392	750	1071	1059.50	31.62	0	18186	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	363	34.28	0.73	12	0.52	32.00	1510.00	2605	20230908	-57.89	1032	20240909	6.30	1965	-44.17	20240408	1032	6.30	20240909	2360	-53.52	20230911	1032	6.30	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
84	20240909	140346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1101	30	2	2.80	172471824	163066	105.76	1052	1105	1032	1392	750	1071	1057.66	31.62	0	13759	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	365	34.41	0.73	12	0.49	32.00	1510.00	2605	20230908	-57.74	1032	20240909	6.69	1965	-43.97	20240408	1032	6.69	20240909	2360	-53.35	20230911	1032	6.69	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
85	20240909	130343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1084	13	2	1.21	159688734	151404	98.20	1052	1087	1032	1392	750	1071	1054.70	31.62	0	5387	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	359	33.88	0.72	12	0.46	32.00	1510.00	2605	20230908	-58.39	1032	20240909	5.04	1965	-44.83	20240408	1032	5.04	20240909	2360	-54.07	20230911	1032	5.04	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
86	20240909	120342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1082	11	2	1.03	133746327	127432	82.65	1052	1084	1032	1392	750	1071	1049.52	31.62	0	9817	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	358	33.81	0.72	12	0.38	32.00	1510.00	2605	20230908	-58.46	1032	20240909	4.84	1965	-44.94	20240408	1032	4.84	20240909	2360	-54.15	20230911	1032	4.84	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
87	20240909	110342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1062	-9	5	-0.84	117242503	112058	72.68	1052	1067	1032	1392	750	1071	1046.22	31.62	0	8104	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	352	33.19	0.70	12	0.34	32.00	1510.00	2605	20230908	-59.23	1032	20240909	2.91	1965	-45.95	20240408	1032	2.91	20240909	2360	-55.00	20230911	1032	2.91	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
88	20240909	100346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1032	-39	5	-3.64	87073200	83193	53.96	1052	1067	1032	1392	750	1071	1046.58	31.62	0	6284	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	342	32.25	0.68	12	0.25	32.00	1510.00	2605	20230908	-60.38	1032	20240909	0.00	1965	-47.48	20240408	1032	0.00	20240909	2360	-56.27	20230911	1032	0.00	20240909	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
89	20240909	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-4	5	-0.37	16170574	15375	9.97	1052	1067	1049	1392	750	1071	1051.49	31.62	0	714	1128	1099	1071	1042	1014	1085	1028	166	321	500	770	1	1	33132064	354	33.34	0.71	12	0.05	32.00	1510.00	2605	20230908	-59.04	1043	20240906	2.30	1965	-45.70	20240408	1043	2.30	20240906	2360	-54.79	20230911	1043	2.30	20240906	4.47	N	032580	500	165 억		10476232	N	N	0	N	00	N
90	20240906	160339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1071	-20	5	-1.83	160278393	149783	80.47	1090	1100	1043	1418	764	1091	1070.06	31.56	0	17004	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	355	33.47	0.71	12	0.45	32.00	1510.00	2605	20230908	-58.89	1043	20240906	2.68	1965	-45.50	20240408	1043	2.68	20240906	2605	-58.89	20230908	1043	2.68	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
91	20240906	150345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1077	-14	5	-1.28	152625756	142648	76.63	1090	1100	1043	1418	764	1091	1069.93	31.56	0	16216	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	357	33.66	0.71	12	0.43	32.00	1510.00	2605	20230908	-58.66	1043	20240906	3.26	1965	-45.19	20240408	1043	3.26	20240906	2605	-58.66	20230908	1043	3.26	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
92	20240906	140345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1071	-20	5	-1.83	135076016	126302	67.85	1090	1100	1043	1418	764	1091	1069.45	31.56	0	19419	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	355	33.47	0.71	12	0.38	32.00	1510.00	2605	20230908	-58.89	1043	20240906	2.68	1965	-45.50	20240408	1043	2.68	20240906	2605	-58.89	20230908	1043	2.68	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
93	20240906	130342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1074	-17	5	-1.56	110625254	103499	55.60	1090	1100	1043	1418	764	1091	1068.83	31.56	0	19550	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	356	33.56	0.71	12	0.31	32.00	1510.00	2605	20230908	-58.77	1043	20240906	2.97	1965	-45.34	20240408	1043	2.97	20240906	2605	-58.77	20230908	1043	2.97	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
94	20240906	120344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1075	-16	5	-1.47	103499823	96877	52.04	1090	1100	1043	1418	764	1091	1068.34	31.56	0	17424	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	356	33.59	0.71	12	0.29	32.00	1510.00	2605	20230908	-58.73	1043	20240906	3.07	1965	-45.29	20240408	1043	3.07	20240906	2605	-58.73	20230908	1043	3.07	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
95	20240906	110345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1081	-10	5	-0.92	69924098	65513	35.19	1090	1100	1043	1418	764	1091	1067.29	31.56	0	-1326	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	358	33.78	0.72	12	0.20	32.00	1510.00	2605	20230908	-58.50	1043	20240906	3.64	1965	-44.99	20240408	1043	3.64	20240906	2605	-58.50	20230908	1043	3.64	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
96	20240906	100342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1075	-16	5	-1.47	64490307	60429	32.46	1090	1100	1043	1418	764	1091	1067.17	31.56	0	-1900	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	356	33.59	0.71	12	0.18	32.00	1510.00	2605	20230908	-58.73	1043	20240906	3.07	1965	-45.29	20240408	1043	3.07	20240906	2605	-58.73	20230908	1043	3.07	20240906	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
97	20240906	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	9	2	0.82	939065	861	0.46	1090	1100	1090	1418	764	1091	1090.62	31.56	0	-104	1155	1122	1106	1073	1057	1115	1066	166	327	500	780	1	1	33132064	364	34.38	0.73	12	0.00	32.00	1510.00	2605	20230908	-57.77	1051	20240805	4.66	1965	-44.02	20240408	1051	4.66	20240805	2605	-57.77	20230908	1051	4.66	20240805	4.47	N	032580	500	165 억		10456328	N	N	0	N	00	N
98	20240905	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-32	5	-2.85	205119422	184721	108.08	1116	1139	1090	1459	787	1123	1110.49	31.59	0	-8607	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	361	34.09	0.72	12	0.56	32.00	1510.00	2605	20230908	-58.12	1051	20240805	3.81	1965	-44.48	20240408	1051	3.81	20240805	2605	-58.12	20230908	1051	3.81	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
99	20240905	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-22	5	-1.96	180411280	162147	94.87	1116	1139	1090	1459	787	1123	1112.64	31.59	0	-10156	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	365	34.41	0.73	12	0.49	32.00	1510.00	2605	20230908	-57.74	1051	20240805	4.76	1965	-43.97	20240408	1051	4.76	20240805	2605	-57.74	20230908	1051	4.76	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
100	20240905	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-22	5	-1.96	135721460	121310	70.98	1116	1139	1100	1459	787	1123	1118.80	31.59	0	-16572	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	365	34.41	0.73	12	0.37	32.00	1510.00	2605	20230908	-57.74	1051	20240805	4.76	1965	-43.97	20240408	1051	4.76	20240805	2605	-57.74	20230908	1051	4.76	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
101	20240905	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-13	5	-1.16	101691039	90472	52.94	1116	1139	1110	1459	787	1123	1124.01	31.59	0	-18083	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	368	34.69	0.74	12	0.27	32.00	1510.00	2605	20230908	-57.39	1051	20240805	5.61	1965	-43.51	20240408	1051	5.61	20240805	2605	-57.39	20230908	1051	5.61	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
102	20240905	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	5	2	0.45	57160568	50587	29.60	1116	1139	1116	1459	787	1123	1129.95	31.59	0	-8358	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	374	35.25	0.75	12	0.15	32.00	1510.00	2605	20230908	-56.70	1051	20240805	7.33	1965	-42.60	20240408	1051	7.33	20240805	2605	-56.70	20230908	1051	7.33	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
103	20240905	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	16	2	1.42	35300884	31211	18.26	1116	1139	1116	1459	787	1123	1131.04	31.59	0	4939	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	377	35.59	0.75	12	0.09	32.00	1510.00	2605	20230908	-56.28	1051	20240805	8.37	1965	-42.04	20240408	1051	8.37	20240805	2605	-56.28	20230908	1051	8.37	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
104	20240905	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	14	2	1.25	19194104	17017	9.96	1116	1138	1116	1459	787	1123	1127.94	31.59	0	4271	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	377	35.53	0.75	12	0.05	32.00	1510.00	2605	20230908	-56.35	1051	20240805	8.18	1965	-42.14	20240408	1051	8.18	20240805	2605	-56.35	20230908	1051	8.18	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
105	20240905	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	6	2	0.53	7963173	7127	4.17	1116	1129	1116	1459	787	1123	1117.32	31.59	0	-204	1167	1145	1133	1111	1099	1139	1105	166	336	500	800	1	1	33132064	374	35.28	0.75	12	0.02	32.00	1510.00	2605	20230908	-56.66	1051	20240805	7.42	1965	-42.54	20240408	1051	7.42	20240805	2605	-56.66	20230908	1051	7.42	20240805	4.48	N	032580	500	165 억		10464935	N	N	0	N	00	N
106	20240904	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-40	5	-3.44	194162423	170855	96.27	1146	1155	1121	1511	815	1163	1136.43	31.69	0	-35164	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	372	35.09	0.74	12	0.52	32.00	1510.00	2605	20230908	-56.89	1051	20240805	6.85	1965	-42.85	20240408	1051	6.85	20240805	2605	-56.89	20230908	1051	6.85	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
107	20240904	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	-37	5	-3.18	181156760	159264	89.73	1146	1155	1122	1511	815	1163	1137.46	31.69	0	-34595	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	373	35.19	0.75	12	0.48	32.00	1510.00	2605	20230908	-56.78	1051	20240805	7.14	1965	-42.70	20240408	1051	7.14	20240805	2605	-56.78	20230908	1051	7.14	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
108	20240904	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-38	5	-3.27	170054591	149402	84.18	1146	1155	1125	1511	815	1163	1138.24	31.69	0	-37031	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	373	35.16	0.75	12	0.45	32.00	1510.00	2605	20230908	-56.81	1051	20240805	7.04	1965	-42.75	20240408	1051	7.04	20240805	2605	-56.81	20230908	1051	7.04	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
109	20240904	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	-37	5	-3.18	156354891	137247	77.33	1146	1155	1126	1511	815	1163	1139.22	31.69	0	-38860	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	373	35.19	0.75	12	0.41	32.00	1510.00	2605	20230908	-56.78	1051	20240805	7.14	1965	-42.70	20240408	1051	7.14	20240805	2605	-56.78	20230908	1051	7.14	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
110	20240904	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-28	5	-2.41	108670844	95094	53.58	1146	1155	1130	1511	815	1163	1142.77	31.69	0	-22386	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	376	35.47	0.75	12	0.29	32.00	1510.00	2605	20230908	-56.43	1051	20240805	7.99	1965	-42.24	20240408	1051	7.99	20240805	2605	-56.43	20230908	1051	7.99	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
111	20240904	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-8	5	-0.69	96755546	84664	47.70	1146	1155	1130	1511	815	1163	1142.82	31.69	0	-16486	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	383	36.09	0.76	12	0.26	32.00	1510.00	2605	20230908	-55.66	1051	20240805	9.90	1965	-41.22	20240408	1051	9.90	20240805	2605	-55.66	20230908	1051	9.90	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
112	20240904	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-18	5	-1.55	80607684	70591	39.77	1146	1151	1130	1511	815	1163	1141.90	31.69	0	-17593	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	379	35.78	0.76	12	0.21	32.00	1510.00	2605	20230908	-56.05	1051	20240805	8.94	1965	-41.73	20240408	1051	8.94	20240805	2605	-56.05	20230908	1051	8.94	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
113	20240904	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-33	5	-2.84	33411685	29198	16.45	1146	1151	1130	1511	815	1163	1144.31	31.69	0	-2461	1207	1184	1167	1144	1127	1176	1136	166	348	500	830	1	1	33132064	374	35.31	0.75	12	0.09	32.00	1510.00	2605	20230908	-56.62	1051	20240805	7.52	1965	-42.49	20240408	1051	7.52	20240805	2605	-56.62	20230908	1051	7.52	20240805	4.46	N	032580	500	165 억		10500641	N	N	0	N	00	N
114	20240903	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-17	5	-1.44	204889476	175936	205.63	1173	1190	1150	1534	826	1180	1164.58	31.69	0	-459	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	385	36.34	0.77	12	0.53	32.00	1510.00	2605	20230908	-55.36	1051	20240805	10.66	1965	-40.81	20240408	1051	10.66	20240805	2605	-55.36	20230908	1051	10.66	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
115	20240903	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-19	5	-1.61	186065014	159716	186.67	1173	1190	1150	1534	826	1180	1164.97	31.69	0	-741	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	385	36.28	0.77	12	0.48	32.00	1510.00	2605	20230908	-55.43	1051	20240805	10.47	1965	-40.92	20240408	1051	10.47	20240805	2605	-55.43	20230908	1051	10.47	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
116	20240903	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-20	5	-1.69	167608825	143771	168.04	1173	1190	1150	1534	826	1180	1165.80	31.69	0	-236	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	384	36.25	0.77	12	0.43	32.00	1510.00	2605	20230908	-55.47	1051	20240805	10.37	1965	-40.97	20240408	1051	10.37	20240805	2605	-55.47	20230908	1051	10.37	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
117	20240903	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-18	5	-1.53	116704763	99632	116.45	1173	1190	1160	1534	826	1180	1171.36	31.69	0	-1019	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	385	36.31	0.77	12	0.30	32.00	1510.00	2605	20230908	-55.39	1051	20240805	10.56	1965	-40.87	20240408	1051	10.56	20240805	2605	-55.39	20230908	1051	10.56	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
118	20240903	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-9	5	-0.76	72996732	62067	72.54	1173	1190	1171	1534	826	1180	1176.10	31.69	0	343	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	388	36.59	0.78	12	0.19	32.00	1510.00	2605	20230908	-55.05	1051	20240805	11.42	1965	-40.41	20240408	1051	11.42	20240805	2605	-55.05	20230908	1051	11.42	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
119	20240903	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	-5	5	-0.42	43222467	36685	42.88	1173	1190	1172	1534	826	1180	1178.21	31.69	0	-2704	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	389	36.72	0.78	12	0.11	32.00	1510.00	2605	20230908	-54.89	1051	20240805	11.80	1965	-40.20	20240408	1051	11.80	20240805	2605	-54.89	20230908	1051	11.80	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
120	20240903	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-1	5	-0.08	28111904	23832	27.85	1173	1190	1173	1534	826	1180	1179.59	31.69	0	-505	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	391	36.84	0.78	12	0.07	32.00	1510.00	2605	20230908	-54.74	1051	20240805	12.18	1965	-40.00	20240408	1051	12.18	20240805	2605	-54.74	20230908	1051	12.18	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
121	20240903	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	3	2	0.25	11178069	9480	11.08	1173	1190	1173	1534	826	1180	1179.12	31.69	0	1648	1218	1199	1180	1161	1142	1189	1151	166	354	500	840	1	1	33132064	392	36.97	0.78	12	0.03	32.00	1510.00	2605	20230908	-54.59	1051	20240805	12.56	1965	-39.80	20240408	1051	12.56	20240805	2605	-54.59	20230908	1051	12.56	20240805	4.47	N	032580	500	165 억		10501100	N	N	0	N	00	N
122	20240902	160329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-10	5	-0.84	97030889	82420	173.03	1199	1199	1161	1547	833	1190	1177.27	31.71	0	-6826	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	391	36.88	0.78	12	0.25	32.00	1510.00	2605	20230908	-54.70	1051	20240805	12.27	1965	-39.95	20240408	1051	12.27	20240805	2605	-54.70	20230908	1051	12.27	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
123	20240902	150333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-10	5	-0.84	90077858	76526	160.66	1199	1199	1161	1547	833	1190	1177.09	31.71	0	-6305	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	391	36.88	0.78	12	0.23	32.00	1510.00	2605	20230908	-54.70	1051	20240805	12.27	1965	-39.95	20240408	1051	12.27	20240805	2605	-54.70	20230908	1051	12.27	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
124	20240902	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-6	5	-0.50	87105625	74007	155.37	1199	1199	1161	1547	833	1190	1176.99	31.71	0	-6255	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	392	37.00	0.78	12	0.22	32.00	1510.00	2605	20230908	-54.55	1051	20240805	12.65	1965	-39.75	20240408	1051	12.65	20240805	2605	-54.55	20230908	1051	12.65	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
125	20240902	130332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-5	5	-0.42	38712467	32715	68.68	1199	1199	1172	1547	833	1190	1183.32	31.71	0	-13674	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	393	37.03	0.78	12	0.10	32.00	1510.00	2605	20230908	-54.51	1051	20240805	12.75	1965	-39.69	20240408	1051	12.75	20240805	2605	-54.51	20230908	1051	12.75	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
126	20240902	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-11	5	-0.92	26600288	22479	47.19	1199	1199	1172	1547	833	1190	1183.34	31.71	0	-11736	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	391	36.84	0.78	12	0.07	32.00	1510.00	2605	20230908	-54.74	1051	20240805	12.18	1965	-40.00	20240408	1051	12.18	20240805	2605	-54.74	20230908	1051	12.18	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
127	20240902	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-5	5	-0.42	22151355	18711	39.28	1199	1199	1172	1547	833	1190	1183.87	31.71	0	-10642	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	393	37.03	0.78	12	0.06	32.00	1510.00	2605	20230908	-54.51	1051	20240805	12.75	1965	-39.69	20240408	1051	12.75	20240805	2605	-54.51	20230908	1051	12.75	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
128	20240902	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-8	5	-0.67	18804268	15882	33.34	1199	1199	1172	1547	833	1190	1184.00	31.71	0	-8393	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	392	36.94	0.78	12	0.05	32.00	1510.00	2605	20230908	-54.63	1051	20240805	12.46	1965	-39.85	20240408	1051	12.46	20240805	2605	-54.63	20230908	1051	12.46	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N
129	20240902	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	0	3	0.00	4852319	4079	8.56	1199	1199	1172	1547	833	1190	1189.59	31.71	0	-3458	1209	1199	1192	1182	1175	1196	1179	166	357	500	850	1	1	33132064	394	37.19	0.79	12	0.01	32.00	1510.00	2605	20230908	-54.32	1051	20240805	13.23	1965	-39.44	20240408	1051	13.23	20240805	2605	-54.32	20230908	1051	13.23	20240805	4.52	N	032580	500	165 억		10506565	N	N	0	N	00	N