KissMeData/290690/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	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-70	5	-0.79	4289079940	469052	154.21	9000	9670	8750	11530	6210	8870	9144.15	0.69	0	-32782	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4010	-35.48	4.13	12	1.03	-248.00	2131.00	44015	20240105	-80.01	4600	20231113	91.30	44015	-80.01	20240105	6957	26.49	20240125	39000	-77.44	20231208	1391	532.64	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
3	20240930	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-90	5	-1.01	4061340650	443140	145.69	9000	9670	8750	11530	6210	8870	9164.92	0.69	0	-28243	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4001	-35.40	4.12	12	0.97	-248.00	2131.00	44015	20240105	-80.05	4600	20231113	90.87	44015	-80.05	20240105	6957	26.20	20240125	39000	-77.49	20231208	1391	531.20	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
4	20240930	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-10	5	-0.11	3738112610	406402	133.61	9000	9670	8750	11530	6210	8870	9198.07	0.69	0	-7302	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4037	-35.73	4.16	12	0.89	-248.00	2131.00	44015	20240105	-79.87	4600	20231113	92.61	44015	-79.87	20240105	6957	27.35	20240125	39000	-77.28	20231208	1391	536.95	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
5	20240930	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	90	2	1.01	3541286780	384286	126.34	9000	9670	8750	11530	6210	8870	9215.24	0.69	0	9680	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4083	-36.13	4.20	12	0.84	-248.00	2131.00	44015	20240105	-79.64	4600	20231113	94.78	44015	-79.64	20240105	6957	28.79	20240125	39000	-77.03	20231208	1391	544.14	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
6	20240930	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	110	2	1.24	3447659770	373838	122.90	9000	9670	8750	11530	6210	8870	9222.34	0.69	0	14212	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4092	-36.21	4.21	12	0.82	-248.00	2131.00	44015	20240105	-79.60	4600	20231113	95.22	44015	-79.60	20240105	6957	29.08	20240125	39000	-76.97	20231208	1391	545.58	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
7	20240930	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	30	2	0.34	3308813700	358329	117.80	9000	9670	8750	11530	6210	8870	9234.01	0.69	0	17437	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4055	-35.89	4.18	12	0.79	-248.00	2131.00	44015	20240105	-79.78	4600	20231113	93.48	44015	-79.78	20240105	6957	27.93	20240125	39000	-77.18	20231208	1391	539.83	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
8	20240930	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	120	2	1.35	2816253130	302880	99.58	9000	9670	8910	11530	6210	8870	9298.25	0.69	0	48996	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4096	-36.25	4.22	12	0.66	-248.00	2131.00	44015	20240105	-79.58	4600	20231113	95.43	44015	-79.58	20240105	6957	29.22	20240125	39000	-76.95	20231208	1391	546.30	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
9	20240930	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	550	2	6.20	1044429120	112631	37.03	9000	9550	9000	11530	6210	8870	9273.02	0.69	0	54479	9310	9090	8900	8680	8490	8995	8585	228	2660	500	5490	10	1	45564340	4292	-37.98	4.42	12	0.25	-248.00	2131.00	44015	20240105	-78.60	4600	20231113	104.78	44015	-78.60	20240105	6957	35.40	20240125	39000	-75.85	20231208	1391	577.21	20240125	0.20	N	290690	500	227 억		312129	N	N	0	N	00	N
10	20240927	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	10	2	0.11	2693005560	302818	36.53	8880	9120	8710	11510	6210	8860	8893.21	0.78	0	-21216	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4042	-35.77	4.16	12	0.66	-248.00	2131.00	44015	20240105	-79.85	4600	20231113	92.83	44015	-79.85	20240105	6957	27.50	20240125	39000	-77.26	20231208	1391	537.67	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
11	20240927	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-70	5	-0.79	2609219110	293337	35.38	8880	9120	8710	11510	6210	8860	8894.96	0.78	0	-19466	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4005	-35.44	4.12	12	0.64	-248.00	2131.00	44015	20240105	-80.03	4600	20231113	91.09	44015	-80.03	20240105	6957	26.35	20240125	39000	-77.46	20231208	1391	531.92	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
12	20240927	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-40	5	-0.45	2056671900	230405	27.79	8880	9120	8740	11510	6210	8860	8926.35	0.78	0	-11195	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4019	-35.56	4.14	12	0.51	-248.00	2131.00	44015	20240105	-79.96	4600	20231113	91.74	44015	-79.96	20240105	6957	26.78	20240125	39000	-77.38	20231208	1391	534.08	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
13	20240927	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	80	2	0.90	1774172240	198481	23.94	8880	9120	8740	11510	6210	8860	8938.77	0.78	0	-9917	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4073	-36.05	4.20	12	0.44	-248.00	2131.00	44015	20240105	-79.69	4600	20231113	94.35	44015	-79.69	20240105	6957	28.50	20240125	39000	-77.08	20231208	1391	542.70	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
14	20240927	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	50	2	0.56	1700441140	190220	22.95	8880	9120	8740	11510	6210	8860	8939.36	0.78	0	-9511	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4060	-35.93	4.18	12	0.42	-248.00	2131.00	44015	20240105	-79.76	4600	20231113	93.70	44015	-79.76	20240105	6957	28.07	20240125	39000	-77.15	20231208	1391	540.55	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
15	20240927	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	80	2	0.90	1528182210	170814	20.60	8880	9120	8740	11510	6210	8860	8946.49	0.78	0	-15594	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4073	-36.05	4.20	12	0.37	-248.00	2131.00	44015	20240105	-79.69	4600	20231113	94.35	44015	-79.69	20240105	6957	28.50	20240125	39000	-77.08	20231208	1391	542.70	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
16	20240927	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	140	2	1.58	1239516510	138663	16.73	8880	9120	8740	11510	6210	8860	8939.08	0.78	0	-12486	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4101	-36.29	4.22	12	0.30	-248.00	2131.00	44015	20240105	-79.55	4600	20231113	95.65	44015	-79.55	20240105	6957	29.37	20240125	39000	-76.92	20231208	1391	547.02	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
17	20240927	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	0	3	0.00	403800150	45506	5.49	8880	9050	8740	11510	6210	8860	8873.57	0.78	0	-9539	9686	9272	8506	8092	7326	9480	8300	228	2650	500	5490	10	1	45564340	4037	-35.73	4.16	12	0.10	-248.00	2131.00	44015	20240105	-79.87	4600	20231113	92.61	44015	-79.87	20240105	6957	27.35	20240125	39000	-77.28	20231208	1391	536.95	20240125	0.19	N	290690	500	227 억		355640	N	N	0	N	00	N
18	20240926	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	1070	2	13.74	7007728810	825342	176.89	7810	8920	7740	10120	5460	7790	8490.37	0.41	0	173458	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	4037	-35.73	4.16	12	1.81	-248.00	2131.00	44015	20240105	-79.87	4600	20231113	92.61	44015	-79.87	20240105	6957	27.35	20240125	39000	-77.28	20231208	1391	536.95	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
19	20240926	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	1030	2	13.22	6764279590	797824	170.99	7810	8920	7740	10120	5460	7790	8478.41	0.41	0	175130	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	4019	-35.56	4.14	12	1.75	-248.00	2131.00	44015	20240105	-79.96	4600	20231113	91.74	44015	-79.96	20240105	6957	26.78	20240125	39000	-77.38	20231208	1391	534.08	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
20	20240926	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	840	2	10.78	5681977320	674301	144.51	7810	8920	7740	10120	5460	7790	8426.47	0.41	0	163303	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	3932	-34.80	4.05	12	1.48	-248.00	2131.00	44015	20240105	-80.39	4600	20231113	87.61	44015	-80.39	20240105	6957	24.05	20240125	39000	-77.87	20231208	1391	520.42	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
21	20240926	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	700	2	8.99	5206389990	618450	132.54	7810	8920	7740	10120	5460	7790	8418.45	0.41	0	160493	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	3868	-34.23	3.98	12	1.36	-248.00	2131.00	44015	20240105	-80.71	4600	20231113	84.57	44015	-80.71	20240105	6957	22.04	20240125	39000	-78.23	20231208	1391	510.35	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
22	20240926	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	960	2	12.32	4484817170	534981	114.66	7810	8920	7740	10120	5460	7790	8383.13	0.41	0	134478	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	3987	-35.28	4.11	12	1.17	-248.00	2131.00	44015	20240105	-80.12	4600	20231113	90.22	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
23	20240926	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	530	2	6.80	2088713120	256489	54.97	7810	8390	7740	10120	5460	7790	8143.48	0.41	0	67212	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	3791	-33.55	3.90	12	0.56	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
24	20240926	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	330	2	4.24	960691840	120016	25.72	7810	8200	7740	10120	5460	7790	8004.70	0.41	0	23203	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	3700	-32.74	3.81	12	0.26	-248.00	2131.00	44015	20240105	-81.55	4600	20231113	76.52	44015	-81.55	20240105	6957	16.72	20240125	39000	-79.18	20231208	1391	483.75	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
25	20240926	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	100	2	1.28	211359920	26907	5.77	7810	7940	7740	10120	5460	7790	7855.20	0.41	0	238	8270	8030	7910	7670	7550	7970	7610	228	2330	500	4820	10	1	45564340	3595	-31.81	3.70	12	0.06	-248.00	2131.00	44015	20240105	-82.07	4600	20231113	71.52	44015	-82.07	20240105	6957	13.41	20240125	39000	-79.77	20231208	1391	467.22	20240125	0.17	N	290690	500	227 억		185391	N	N	0	N	00	N
26	20240925	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-300	5	-3.71	3672481920	465126	88.17	8100	8150	7790	10510	5670	8090	7895.74	0.86	0	-79518	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3549	-31.41	3.66	12	1.02	-248.00	2131.00	44015	20240105	-82.30	4600	20231113	69.35	44015	-82.30	20240105	6957	11.97	20240125	39000	-80.03	20231208	1391	460.03	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
27	20240925	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-290	5	-3.58	3553919480	449921	85.29	8100	8150	7790	10510	5670	8090	7898.99	0.86	0	-78330	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3554	-31.45	3.66	12	0.99	-248.00	2131.00	44015	20240105	-82.28	4600	20231113	69.57	44015	-82.28	20240105	6957	12.12	20240125	39000	-80.00	20231208	1391	460.75	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
28	20240925	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-250	5	-3.09	3050579300	385512	73.08	8100	8150	7800	10510	5670	8090	7913.06	0.86	0	-67862	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3572	-31.61	3.68	12	0.85	-248.00	2131.00	44015	20240105	-82.19	4600	20231113	70.43	44015	-82.19	20240105	6957	12.69	20240125	39000	-79.90	20231208	1391	463.62	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
29	20240925	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-160	5	-1.98	2715725080	342988	65.02	8100	8150	7800	10510	5670	8090	7917.84	0.86	0	-75535	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3613	-31.98	3.72	12	0.75	-248.00	2131.00	44015	20240105	-81.98	4600	20231113	72.39	44015	-81.98	20240105	6957	13.99	20240125	39000	-79.67	20231208	1391	470.09	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
30	20240925	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-260	5	-3.21	2367569220	298555	56.60	8100	8150	7810	10510	5670	8090	7930.09	0.86	0	-71423	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3568	-31.57	3.67	12	0.66	-248.00	2131.00	44015	20240105	-82.21	4600	20231113	70.22	44015	-82.21	20240105	6957	12.55	20240125	39000	-79.92	20231208	1391	462.90	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
31	20240925	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-190	5	-2.35	1954945570	246083	46.65	8100	8150	7810	10510	5670	8090	7944.25	0.86	0	-62622	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3600	-31.85	3.71	12	0.54	-248.00	2131.00	44015	20240105	-82.05	4600	20231113	71.74	44015	-82.05	20240105	6957	13.55	20240125	39000	-79.74	20231208	1391	467.94	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
32	20240925	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-220	5	-2.72	1446976180	181468	34.40	8100	8150	7820	10510	5670	8090	7973.73	0.86	0	-55599	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3586	-31.73	3.69	12	0.40	-248.00	2131.00	44015	20240105	-82.12	4600	20231113	71.09	44015	-82.12	20240105	6957	13.12	20240125	39000	-79.82	20231208	1391	465.78	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
33	20240925	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	10	2	0.12	96212780	11905	2.26	8100	8150	8050	10510	5670	8090	8081.71	0.86	0	-4021	8570	8330	8160	7920	7750	8245	7835	228	2420	500	5010	10	1	45564340	3691	-32.66	3.80	12	0.03	-248.00	2131.00	44015	20240105	-81.60	4600	20231113	76.09	44015	-81.60	20240105	6957	16.43	20240125	39000	-79.23	20231208	1391	482.31	20240125	0.17	N	290690	500	227 억		390625	N	N	0	N	00	N
34	20240924	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-180	5	-2.18	4287443530	526855	203.15	8270	8400	7990	10750	5790	8270	8137.81	0.91	0	43493	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3686	-32.62	3.80	12	1.16	-248.00	2131.00	44015	20240105	-81.62	4600	20231113	75.87	44015	-81.62	20240105	6957	16.29	20240125	39000	-79.26	20231208	1391	481.60	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
35	20240924	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-150	5	-1.81	4049958980	497525	191.84	8270	8400	7990	10750	5790	8270	8140.21	0.91	0	47665	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3700	-32.74	3.81	12	1.09	-248.00	2131.00	44015	20240105	-81.55	4600	20231113	76.52	44015	-81.55	20240105	6957	16.72	20240125	39000	-79.18	20231208	1391	483.75	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
36	20240924	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	90	2	1.09	3142895410	386476	149.02	8270	8400	7990	10750	5790	8270	8132.19	0.91	0	35315	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3809	-33.71	3.92	12	0.85	-248.00	2131.00	44015	20240105	-81.01	4600	20231113	81.74	44015	-81.01	20240105	6957	20.17	20240125	39000	-78.56	20231208	1391	501.01	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
37	20240924	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-150	5	-1.81	2646340010	326358	125.84	8270	8400	7990	10750	5790	8270	8108.70	0.91	0	9027	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3700	-32.74	3.81	12	0.72	-248.00	2131.00	44015	20240105	-81.55	4600	20231113	76.52	44015	-81.55	20240105	6957	16.72	20240125	39000	-79.18	20231208	1391	483.75	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
38	20240924	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-130	5	-1.57	2456348350	302966	116.82	8270	8400	7990	10750	5790	8270	8107.67	0.91	0	8941	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3709	-32.82	3.82	12	0.66	-248.00	2131.00	44015	20240105	-81.51	4600	20231113	76.96	44015	-81.51	20240105	6957	17.00	20240125	39000	-79.13	20231208	1391	485.19	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
39	20240924	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-170	5	-2.06	2352383100	290151	111.88	8270	8400	7990	10750	5790	8270	8107.44	0.91	0	11951	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3691	-32.66	3.80	12	0.64	-248.00	2131.00	44015	20240105	-81.60	4600	20231113	76.09	44015	-81.60	20240105	6957	16.43	20240125	39000	-79.23	20231208	1391	482.31	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
40	20240924	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-150	5	-1.81	1841031970	226737	87.43	8270	8400	7990	10750	5790	8270	8119.68	0.91	0	17276	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3700	-32.74	3.81	12	0.50	-248.00	2131.00	44015	20240105	-81.55	4600	20231113	76.52	44015	-81.55	20240105	6957	16.72	20240125	39000	-79.18	20231208	1391	483.75	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
41	20240924	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-10	5	-0.12	362058270	44586	17.19	8270	8400	7990	10750	5790	8270	8120.45	0.91	0	9704	8703	8486	8313	8096	7923	8400	8010	228	2480	500	5120	10	1	45564340	3764	-33.31	3.88	12	0.10	-248.00	2131.00	44015	20240105	-81.23	4600	20231113	79.57	44015	-81.23	20240105	6957	18.73	20240125	39000	-78.82	20231208	1391	493.82	20240125	0.16	N	290690	500	227 억		412977	N	N	0	N	00	N
42	20240923	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-150	5	-1.78	2146429470	258519	92.51	8370	8530	8140	10940	5900	8420	8302.79	0.91	0	27969	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3768	-33.35	3.88	12	0.57	-248.00	2131.00	44015	20240105	-81.21	4600	20231113	79.78	44015	-81.21	20240105	6957	18.87	20240125	39000	-78.79	20231208	1391	494.54	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
43	20240923	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-160	5	-1.90	2087987070	251446	89.98	8370	8530	8140	10940	5900	8420	8303.92	0.91	0	31008	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3764	-33.31	3.88	12	0.55	-248.00	2131.00	44015	20240105	-81.23	4600	20231113	79.57	44015	-81.23	20240105	6957	18.73	20240125	39000	-78.82	20231208	1391	493.82	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
44	20240923	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-120	5	-1.43	1801036620	216796	77.58	8370	8530	8140	10940	5900	8420	8307.52	0.91	0	27655	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3782	-33.47	3.89	12	0.48	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
45	20240923	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-100	5	-1.19	1729065750	208137	74.48	8370	8530	8140	10940	5900	8420	8307.34	0.91	0	26754	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3791	-33.55	3.90	12	0.46	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
46	20240923	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-120	5	-1.43	1649126960	198531	71.05	8370	8530	8140	10940	5900	8420	8306.65	0.91	0	32310	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3782	-33.47	3.89	12	0.44	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
47	20240923	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	10	2	0.12	1494392830	179973	64.41	8370	8530	8140	10940	5900	8420	8303.43	0.91	0	38910	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3841	-33.99	3.96	12	0.39	-248.00	2131.00	44015	20240105	-80.85	4600	20231113	83.26	44015	-80.85	20240105	6957	21.17	20240125	39000	-78.38	20231208	1391	506.04	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
48	20240923	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-80	5	-0.95	960043040	116580	41.72	8370	8400	8140	10940	5900	8420	8235.06	0.91	0	2671	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3800	-33.63	3.91	12	0.26	-248.00	2131.00	44015	20240105	-81.05	4600	20231113	81.30	44015	-81.05	20240105	6957	19.88	20240125	39000	-78.62	20231208	1391	499.57	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
49	20240923	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-90	5	-1.07	120144910	14444	5.17	8370	8400	8250	10940	5900	8420	8317.98	0.91	0	1061	8960	8690	8360	8090	7760	8825	8225	228	2520	500	5220	10	1	45564340	3796	-33.59	3.91	12	0.03	-248.00	2131.00	44015	20240105	-81.07	4600	20231113	81.09	44015	-81.07	20240105	6957	19.74	20240125	39000	-78.64	20231208	1391	498.85	20240125	0.16	N	290690	500	227 억		412394	N	N	0	N	00	N
50	20240913	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	20	2	0.24	2432305920	285477	135.16	8320	8810	8280	10790	5810	8300	8520.16	1.06	0	7056	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3791	-33.55	3.90	12	0.63	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
51	20240913	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	20	2	0.24	2372949080	278341	131.78	8320	8810	8280	10790	5810	8300	8525.33	1.06	0	8730	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3791	-33.55	3.90	12	0.61	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
52	20240913	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	70	2	0.84	2163089490	253149	119.85	8320	8810	8300	10790	5810	8300	8544.73	1.06	0	16643	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3814	-33.75	3.93	12	0.56	-248.00	2131.00	44015	20240105	-80.98	4600	20231113	81.96	44015	-80.98	20240105	6957	20.31	20240125	39000	-78.54	20231208	1391	501.73	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
53	20240913	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	60	2	0.72	2111978360	247035	116.96	8320	8810	8300	10790	5810	8300	8549.31	1.06	0	17418	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3809	-33.71	3.92	12	0.54	-248.00	2131.00	44015	20240105	-81.01	4600	20231113	81.74	44015	-81.01	20240105	6957	20.17	20240125	39000	-78.56	20231208	1391	501.01	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
54	20240913	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	110	2	1.33	2063391260	241227	114.21	8320	8810	8300	10790	5810	8300	8553.73	1.06	0	17596	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3832	-33.91	3.95	12	0.53	-248.00	2131.00	44015	20240105	-80.89	4600	20231113	82.83	44015	-80.89	20240105	6957	20.89	20240125	39000	-78.44	20231208	1391	504.60	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
55	20240913	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	160	2	1.93	1868401490	218057	103.24	8320	8810	8300	10790	5810	8300	8568.41	1.06	0	24190	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3855	-34.11	3.97	12	0.48	-248.00	2131.00	44015	20240105	-80.78	4600	20231113	83.91	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
56	20240913	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	170	2	2.05	1644032390	191508	90.67	8320	8810	8300	10790	5810	8300	8584.67	1.06	0	25954	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3859	-34.15	3.97	12	0.42	-248.00	2131.00	44015	20240105	-80.76	4600	20231113	84.13	44015	-80.76	20240105	6957	21.75	20240125	39000	-78.28	20231208	1391	508.91	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
57	20240913	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	300	2	3.61	244657990	28864	13.67	8320	8610	8300	10790	5810	8300	8476.23	1.06	0	11982	8526	8412	8216	8102	7906	8470	8160	228	2490	500	5140	10	1	45564340	3919	-34.68	4.04	12	0.06	-248.00	2131.00	44015	20240105	-80.46	4600	20231113	86.96	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.15	N	290690	500	227 억		482015	N	N	0	N	00	N
58	20240912	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	40	2	0.48	1720582510	209959	147.06	8260	8330	8020	10730	5790	8260	8194.79	1.15	0	-10940	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3782	-33.47	3.89	12	0.46	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
59	20240912	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-20	5	-0.24	1656210940	202190	141.62	8260	8330	8020	10730	5790	8260	8191.36	1.15	0	-10464	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3755	-33.23	3.87	12	0.44	-248.00	2131.00	44015	20240105	-81.28	4600	20231113	79.13	44015	-81.28	20240105	6957	18.44	20240125	39000	-78.87	20231208	1391	492.38	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
60	20240912	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-50	5	-0.61	1521566490	185850	130.17	8260	8330	8020	10730	5790	8260	8187.07	1.15	0	-10487	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3741	-33.10	3.85	12	0.41	-248.00	2131.00	44015	20240105	-81.35	4600	20231113	78.48	44015	-81.35	20240105	6957	18.01	20240125	39000	-78.95	20231208	1391	490.22	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
61	20240912	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-140	5	-1.69	1269281490	155082	108.62	8260	8330	8020	10730	5790	8260	8184.58	1.15	0	-6527	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3700	-32.74	3.81	12	0.34	-248.00	2131.00	44015	20240105	-81.55	4600	20231113	76.52	44015	-81.55	20240105	6957	16.72	20240125	39000	-79.18	20231208	1391	483.75	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
62	20240912	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-110	5	-1.33	861165730	104766	73.38	8260	8330	8020	10730	5790	8260	8219.90	1.15	0	-8794	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3713	-32.86	3.82	12	0.23	-248.00	2131.00	44015	20240105	-81.48	4600	20231113	77.17	44015	-81.48	20240105	6957	17.15	20240125	39000	-79.10	20231208	1391	485.91	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
63	20240912	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-60	5	-0.73	698709630	84867	59.44	8260	8330	8020	10730	5790	8260	8233.00	1.15	0	-9205	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3736	-33.06	3.85	12	0.19	-248.00	2131.00	44015	20240105	-81.37	4600	20231113	78.26	44015	-81.37	20240105	6957	17.87	20240125	39000	-78.97	20231208	1391	489.50	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
64	20240912	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-30	5	-0.36	568500790	69010	48.34	8260	8330	8020	10730	5790	8260	8237.95	1.15	0	-8514	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3750	-33.19	3.86	12	0.15	-248.00	2131.00	44015	20240105	-81.30	4600	20231113	78.91	44015	-81.30	20240105	6957	18.30	20240125	39000	-78.90	20231208	1391	491.66	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
65	20240912	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	10	2	0.12	168373770	20450	14.32	8260	8330	8020	10730	5790	8260	8233.44	1.15	0	-874	8740	8500	8330	8090	7920	8415	8005	228	2470	500	5120	10	1	45564340	3768	-33.35	3.88	12	0.04	-248.00	2131.00	44015	20240105	-81.21	4600	20231113	79.78	44015	-81.21	20240105	6957	18.87	20240125	39000	-78.79	20231208	1391	494.54	20240125	0.15	N	290690	500	227 억		524704	N	N	0	N	00	N
66	20240911	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-200	5	-2.36	1164885620	140061	70.92	8500	8570	8160	10990	5930	8460	8317.16	1.23	0	-18498	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3764	-33.31	3.88	12	0.31	-248.00	2131.00	44015	20240105	-81.23	4600	20231113	79.57	44015	-81.23	20240105	6957	18.73	20240125	39000	-78.82	20231208	1391	493.82	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
67	20240911	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-140	5	-1.65	1103855150	132685	67.18	8500	8570	8160	10990	5930	8460	8319.37	1.23	0	-17677	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3791	-33.55	3.90	12	0.29	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
68	20240911	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-200	5	-2.36	883718990	106050	53.70	8500	8570	8160	10990	5930	8460	8333.04	1.23	0	-14088	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3764	-33.31	3.88	12	0.23	-248.00	2131.00	44015	20240105	-81.23	4600	20231113	79.57	44015	-81.23	20240105	6957	18.73	20240125	39000	-78.82	20231208	1391	493.82	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
69	20240911	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-270	5	-3.19	822705220	98655	49.95	8500	8570	8160	10990	5930	8460	8339.21	1.23	0	-12111	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3732	-33.02	3.84	12	0.22	-248.00	2131.00	44015	20240105	-81.39	4600	20231113	78.04	44015	-81.39	20240105	6957	17.72	20240125	39000	-79.00	20231208	1391	488.79	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
70	20240911	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-140	5	-1.65	633500960	75742	38.35	8500	8570	8290	10990	5930	8460	8363.93	1.23	0	-9685	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3791	-33.55	3.90	12	0.17	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
71	20240911	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-160	5	-1.89	531247740	63426	32.11	8500	8570	8290	10990	5930	8460	8375.87	1.23	0	-8519	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3782	-33.47	3.89	12	0.14	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
72	20240911	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-110	5	-1.30	352602700	41920	21.23	8500	8570	8290	10990	5930	8460	8411.32	1.23	0	-7261	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3805	-33.67	3.92	12	0.09	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
73	20240911	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	10	2	0.12	66081050	7738	3.92	8500	8570	8470	10990	5930	8460	8539.81	1.23	0	-2034	9146	8802	8556	8212	7966	8975	8385	228	2530	500	5240	10	1	45564340	3859	-34.15	3.97	12	0.02	-248.00	2131.00	44015	20240105	-80.76	4600	20231113	84.13	44015	-80.76	20240105	6957	21.75	20240125	39000	-78.28	20231208	1391	508.91	20240125	0.15	N	290690	500	227 억		558896	N	N	0	N	00	N
74	20240910	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	10	2	0.12	1665143360	195869	109.99	8310	8900	8310	10980	5920	8450	8501.59	1.33	0	3653	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3855	-34.11	3.97	12	0.43	-248.00	2131.00	44015	20240105	-80.78	4600	20231113	83.91	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
75	20240910	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	1628165220	191498	107.53	8310	8900	8310	10980	5920	8450	8502.26	1.33	0	3954	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3850	-34.07	3.97	12	0.42	-248.00	2131.00	44015	20240105	-80.80	4600	20231113	83.70	44015	-80.80	20240105	6957	21.46	20240125	39000	-78.33	20231208	1391	507.48	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
76	20240910	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	10	2	0.12	1483963370	174452	97.96	8310	8900	8310	10980	5920	8450	8506.43	1.33	0	4310	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3855	-34.11	3.97	12	0.38	-248.00	2131.00	44015	20240105	-80.78	4600	20231113	83.91	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
77	20240910	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	50	2	0.59	1396852850	164152	92.18	8310	8900	8310	10980	5920	8450	8509.51	1.33	0	4460	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3873	-34.27	3.99	12	0.36	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
78	20240910	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	30	2	0.36	1344688220	158022	88.74	8310	8900	8310	10980	5920	8450	8509.50	1.33	0	4826	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3864	-34.19	3.98	12	0.35	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
79	20240910	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	80	2	0.95	1203090330	141301	79.35	8310	8900	8310	10980	5920	8450	8514.38	1.33	0	6032	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3887	-34.40	4.00	12	0.31	-248.00	2131.00	44015	20240105	-80.62	4600	20231113	85.43	44015	-80.62	20240105	6957	22.61	20240125	39000	-78.13	20231208	1391	513.23	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
80	20240910	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	160	2	1.89	678575540	79904	44.87	8310	8900	8310	10980	5920	8450	8492.39	1.33	0	-3011	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3923	-34.72	4.04	12	0.18	-248.00	2131.00	44015	20240105	-80.44	4600	20231113	87.17	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
81	20240910	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-100	5	-1.18	129552060	15430	8.66	8310	8510	8310	10980	5920	8450	8396.12	1.33	0	-3060	8876	8662	8486	8272	8096	8770	8380	228	2530	500	5230	10	1	45564340	3805	-33.67	3.92	12	0.03	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.16	N	290690	500	227 억		606853	N	N	0	N	00	N
82	20240909	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-160	5	-1.86	1503134400	177712	69.82	8310	8700	8310	11190	6030	8610	8458.20	1.48	0	-37573	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3850	-34.07	3.97	12	0.39	-248.00	2131.00	44015	20240105	-80.80	4600	20231113	83.70	44015	-80.80	20240105	6957	21.46	20240125	39000	-78.33	20231208	1391	507.48	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
83	20240909	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-170	5	-1.97	1454434080	171953	67.56	8310	8700	8310	11190	6030	8610	8458.25	1.48	0	-36640	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3846	-34.03	3.96	12	0.38	-248.00	2131.00	44015	20240105	-80.82	4600	20231113	83.48	44015	-80.82	20240105	6957	21.32	20240125	39000	-78.36	20231208	1391	506.76	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
84	20240909	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-130	5	-1.51	1127260220	133271	52.36	8310	8700	8310	11190	6030	8610	8458.31	1.48	0	-22099	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3864	-34.19	3.98	12	0.29	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
85	20240909	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-210	5	-2.44	899910980	106487	41.84	8310	8630	8310	11190	6030	8610	8450.78	1.48	0	-14650	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3827	-33.87	3.94	12	0.23	-248.00	2131.00	44015	20240105	-80.92	4600	20231113	82.61	44015	-80.92	20240105	6957	20.74	20240125	39000	-78.46	20231208	1391	503.88	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
86	20240909	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-190	5	-2.21	727523030	85994	33.78	8310	8630	8310	11190	6030	8610	8460.02	1.48	0	-15280	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3837	-33.95	3.95	12	0.19	-248.00	2131.00	44015	20240105	-80.87	4600	20231113	83.04	44015	-80.87	20240105	6957	21.03	20240125	39000	-78.41	20231208	1391	505.32	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
87	20240909	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-180	5	-2.09	643881210	76034	29.87	8310	8630	8310	11190	6030	8610	8468.18	1.48	0	-12883	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3841	-33.99	3.96	12	0.17	-248.00	2131.00	44015	20240105	-80.85	4600	20231113	83.26	44015	-80.85	20240105	6957	21.17	20240125	39000	-78.38	20231208	1391	506.04	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
88	20240909	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-180	5	-2.09	464845450	54912	21.57	8310	8630	8310	11190	6030	8610	8465.07	1.48	0	-6426	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3841	-33.99	3.96	12	0.12	-248.00	2131.00	44015	20240105	-80.85	4600	20231113	83.26	44015	-80.85	20240105	6957	21.17	20240125	39000	-78.38	20231208	1391	506.04	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
89	20240909	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-160	5	-1.86	185882270	21900	8.60	8310	8630	8310	11190	6030	8610	8487.33	1.48	0	-1563	9036	8822	8486	8272	7936	8930	8380	228	2580	500	5330	10	1	45564340	3850	-34.07	3.97	12	0.05	-248.00	2131.00	44015	20240105	-80.80	4600	20231113	83.70	44015	-80.80	20240105	6957	21.46	20240125	39000	-78.33	20231208	1391	507.48	20240125	0.16	N	290690	500	227 억		674992	N	N	0	N	00	N
90	20240906	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	470	2	5.77	2115914460	251835	117.58	8150	8700	8150	10580	5700	8140	8401.59	1.61	0	-5660	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3923	-34.72	4.04	12	0.55	-248.00	2131.00	44015	20240105	-80.44	4600	20231113	87.17	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
91	20240906	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	240	2	2.95	1824591350	217869	101.72	8150	8700	8150	10580	5700	8140	8374.72	1.61	0	-681	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3818	-33.79	3.93	12	0.48	-248.00	2131.00	44015	20240105	-80.96	4600	20231113	82.17	44015	-80.96	20240105	6957	20.45	20240125	39000	-78.51	20231208	1391	502.44	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
92	20240906	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	130	2	1.60	1536266230	183628	85.74	8150	8700	8150	10580	5700	8140	8366.19	1.61	0	-5023	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3768	-33.35	3.88	12	0.40	-248.00	2131.00	44015	20240105	-81.21	4600	20231113	79.78	44015	-81.21	20240105	6957	18.87	20240125	39000	-78.79	20231208	1391	494.54	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
93	20240906	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	210	2	2.58	1431057280	170992	79.84	8150	8700	8150	10580	5700	8140	8369.15	1.61	0	-4641	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3805	-33.67	3.92	12	0.38	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
94	20240906	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	70	2	0.86	1212353360	144602	67.52	8150	8700	8150	10580	5700	8140	8384.07	1.61	0	-2043	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3741	-33.10	3.85	12	0.32	-248.00	2131.00	44015	20240105	-81.35	4600	20231113	78.48	44015	-81.35	20240105	6957	18.01	20240125	39000	-78.95	20231208	1391	490.22	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
95	20240906	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	130	2	1.60	1094332240	130320	60.85	8150	8700	8150	10580	5700	8140	8397.27	1.61	0	-1936	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3768	-33.35	3.88	12	0.29	-248.00	2131.00	44015	20240105	-81.21	4600	20231113	79.78	44015	-81.21	20240105	6957	18.87	20240125	39000	-78.79	20231208	1391	494.54	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
96	20240906	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	80	2	0.98	937546000	111332	51.98	8150	8700	8150	10580	5700	8140	8421.17	1.61	0	-4694	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3745	-33.15	3.86	12	0.24	-248.00	2131.00	44015	20240105	-81.32	4600	20231113	78.70	44015	-81.32	20240105	6957	18.15	20240125	39000	-78.92	20231208	1391	490.94	20240125	0.16	N	290690	500	227 억		732215	N	N	0	N	00	N
97	20240906	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	560	2	6.88	106457040	12776	5.97	8150	8700	8150	10580	5700	8140	8332.58	1.61	0	-582	8740	8440	8160	7860	7580	8300	7720	228	2440	500	5040	10	1	45564340	3964	-35.08	4.08	12	0.03	-248.00	2131.00	44015	20240105	-80.23	4600	20231113	89.13	44015	-80.23	20240105	6957	25.05	20240125	39000	-77.69	20231208	1391	525.45	20240125	0.16	N	290690	500	227 억		732215	Y	N	0	N	00	N
98	20240905	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-50	5	-0.61	1729485170	213313	66.39	8190	8460	7880	10640	5740	8190	8107.73	1.73	0	-862	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3709	-32.82	3.82	12	0.47	-248.00	2131.00	44015	20240105	-81.51	4600	20231113	76.96	44015	-81.51	20240105	6957	17.00	20240125	39000	-79.13	20231208	1391	485.19	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
99	20240905	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-50	5	-0.61	1641078860	202448	63.01	8190	8460	7880	10640	5740	8190	8106.17	1.73	0	-518	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3709	-32.82	3.82	12	0.44	-248.00	2131.00	44015	20240105	-81.51	4600	20231113	76.96	44015	-81.51	20240105	6957	17.00	20240125	39000	-79.13	20231208	1391	485.19	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
100	20240905	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-100	5	-1.22	1558919160	192281	59.85	8190	8460	7880	10640	5740	8190	8107.50	1.73	0	771	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3686	-32.62	3.80	12	0.42	-248.00	2131.00	44015	20240105	-81.62	4600	20231113	75.87	44015	-81.62	20240105	6957	16.29	20240125	39000	-79.26	20231208	1391	481.60	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
101	20240905	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-270	5	-3.30	1326961010	163251	50.81	8190	8460	7880	10640	5740	8190	8128.35	1.73	0	-509	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3609	-31.94	3.72	12	0.36	-248.00	2131.00	44015	20240105	-82.01	4600	20231113	72.17	44015	-82.01	20240105	6957	13.84	20240125	39000	-79.69	20231208	1391	469.37	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
102	20240905	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-90	5	-1.10	896370970	109295	34.02	8190	8460	8050	10640	5740	8190	8201.39	1.73	0	-5029	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3691	-32.66	3.80	12	0.24	-248.00	2131.00	44015	20240105	-81.60	4600	20231113	76.09	44015	-81.60	20240105	6957	16.43	20240125	39000	-79.23	20231208	1391	482.31	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
103	20240905	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-30	5	-0.37	640565120	77728	24.19	8190	8460	8120	10640	5740	8190	8241.11	1.73	0	-4239	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3718	-32.90	3.83	12	0.17	-248.00	2131.00	44015	20240105	-81.46	4600	20231113	77.39	44015	-81.46	20240105	6957	17.29	20240125	39000	-79.08	20231208	1391	486.63	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
104	20240905	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	110	2	1.34	425038030	51486	16.03	8190	8460	8120	10640	5740	8190	8255.41	1.73	0	-689	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3782	-33.47	3.89	12	0.11	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
105	20240905	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	110	2	1.34	161216620	19402	6.04	8190	8460	8190	10640	5740	8190	8309.28	1.73	0	-791	8716	8452	8316	8052	7916	8385	7985	228	2450	500	5070	10	1	45564340	3782	-33.47	3.89	12	0.04	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.15	N	290690	500	227 억		786186	N	N	0	N	00	N
106	20240904	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-520	5	-5.97	2637118840	317598	64.54	8580	8580	8180	11320	6100	8710	8303.70	1.89	0	3553	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3732	-33.02	3.84	12	0.70	-248.00	2131.00	44015	20240105	-81.39	4600	20231113	78.04	44015	-81.39	20240105	6957	17.72	20240125	39000	-79.00	20231208	1391	488.79	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
107	20240904	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-470	5	-5.40	2257643410	271407	55.15	8580	8580	8180	11320	6100	8710	8318.29	1.89	0	1832	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3755	-33.23	3.87	12	0.60	-248.00	2131.00	44015	20240105	-81.28	4600	20231113	79.13	44015	-81.28	20240105	6957	18.44	20240125	39000	-78.87	20231208	1391	492.38	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
108	20240904	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-430	5	-4.94	1868804330	224387	45.60	8580	8580	8180	11320	6100	8710	8328.49	1.89	0	4003	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3773	-33.39	3.89	12	0.49	-248.00	2131.00	44015	20240105	-81.19	4600	20231113	80.00	44015	-81.19	20240105	6957	19.02	20240125	39000	-78.77	20231208	1391	495.26	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
109	20240904	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-460	5	-5.28	1704539750	204532	41.56	8580	8580	8180	11320	6100	8710	8333.85	1.89	0	3804	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3759	-33.27	3.87	12	0.45	-248.00	2131.00	44015	20240105	-81.26	4600	20231113	79.35	44015	-81.26	20240105	6957	18.59	20240125	39000	-78.85	20231208	1391	493.10	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
110	20240904	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-410	5	-4.71	1462601250	175328	35.63	8580	8580	8180	11320	6100	8710	8342.09	1.89	0	3711	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3782	-33.47	3.89	12	0.38	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
111	20240904	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-390	5	-4.48	1365456090	163635	33.25	8580	8580	8180	11320	6100	8710	8344.52	1.89	0	4579	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3791	-33.55	3.90	12	0.36	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
112	20240904	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-430	5	-4.94	1040128010	124390	25.28	8580	8580	8180	11320	6100	8710	8361.83	1.89	0	-2869	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3773	-33.39	3.89	12	0.27	-248.00	2131.00	44015	20240105	-81.19	4600	20231113	80.00	44015	-81.19	20240105	6957	19.02	20240125	39000	-78.77	20231208	1391	495.26	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
113	20240904	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-300	5	-3.44	338508910	40516	8.23	8580	8580	8180	11320	6100	8710	8354.94	1.89	0	-652	9643	9176	8923	8456	8203	9050	8330	228	2610	500	5400	10	1	45564340	3832	-33.91	3.95	12	0.09	-248.00	2131.00	44015	20240105	-80.89	4600	20231113	82.83	44015	-80.89	20240105	6957	20.89	20240125	39000	-78.44	20231208	1391	504.60	20240125	0.15	N	290690	500	227 억		861066	N	N	0	N	00	N
114	20240903	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-560	5	-6.04	4334005790	489435	21.45	9390	9390	8670	12050	6490	9270	8854.27	2.34	0	-57987	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	3969	-35.12	4.09	12	1.07	-248.00	2131.00	44015	20240105	-80.21	4600	20231113	89.35	44015	-80.21	20240105	6957	25.20	20240125	39000	-77.67	20231208	1391	526.17	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
115	20240903	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-530	5	-5.72	4196318950	473640	20.76	9390	9390	8670	12050	6490	9270	8858.72	2.34	0	-57683	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	3982	-35.24	4.10	12	1.04	-248.00	2131.00	44015	20240105	-80.14	4600	20231113	90.00	44015	-80.14	20240105	6957	25.63	20240125	39000	-77.59	20231208	1391	528.32	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
116	20240903	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-550	5	-5.93	3877189770	437142	19.16	9390	9390	8670	12050	6490	9270	8868.35	2.34	0	-59437	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	3973	-35.16	4.09	12	0.96	-248.00	2131.00	44015	20240105	-80.19	4600	20231113	89.57	44015	-80.19	20240105	6957	25.34	20240125	39000	-77.64	20231208	1391	526.89	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
117	20240903	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-450	5	-4.85	3567130700	401835	17.61	9390	9390	8670	12050	6490	9270	8875.97	2.34	0	-58925	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	4019	-35.56	4.14	12	0.88	-248.00	2131.00	44015	20240105	-79.96	4600	20231113	91.74	44015	-79.96	20240105	6957	26.78	20240125	39000	-77.38	20231208	1391	534.08	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
118	20240903	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-470	5	-5.07	3200647410	360004	15.78	9390	9390	8670	12050	6490	9270	8889.37	2.34	0	-58120	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	4010	-35.48	4.13	12	0.79	-248.00	2131.00	44015	20240105	-80.01	4600	20231113	91.30	44015	-80.01	20240105	6957	26.49	20240125	39000	-77.44	20231208	1391	532.64	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
119	20240903	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-370	5	-3.99	2217569330	248117	10.88	9390	9390	8760	12050	6490	9270	8936.04	2.34	0	-48312	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	4055	-35.89	4.18	12	0.54	-248.00	2131.00	44015	20240105	-79.78	4600	20231113	93.48	44015	-79.78	20240105	6957	27.93	20240125	39000	-77.18	20231208	1391	539.83	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
120	20240903	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-380	5	-4.10	1825860200	204024	8.94	9390	9390	8760	12050	6490	9270	8947.42	2.34	0	-40324	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	4051	-35.85	4.17	12	0.45	-248.00	2131.00	44015	20240105	-79.80	4600	20231113	93.26	44015	-79.80	20240105	6957	27.78	20240125	39000	-77.21	20231208	1391	539.11	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
121	20240903	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-360	5	-3.88	1017785790	113549	4.98	9390	9390	8760	12050	6490	9270	8960.26	2.34	0	-25453	9783	9526	9083	8826	8383	9655	8955	228	2780	500	5740	10	1	45564340	4060	-35.93	4.18	12	0.25	-248.00	2131.00	44015	20240105	-79.76	4600	20231113	93.70	44015	-79.76	20240105	6957	28.07	20240125	39000	-77.15	20231208	1391	540.55	20240125	0.15	N	290690	500	227 억		1065363	N	N	0	N	00	N
122	20240902	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	430	2	4.86	2530593360	280800	79.23	8860	9340	8640	11490	6190	8840	9011.62	0.05	0	41706	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4224	-37.38	4.35	12	0.62	-248.00	2131.00	44015	20240105	-78.94	4600	20231113	101.52	44015	-78.94	20240105	6957	33.25	20240125	39000	-76.23	20231208	1391	566.43	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
123	20240902	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	430	2	4.86	2427688410	269700	76.10	8860	9340	8640	11490	6190	8840	9001.44	0.05	0	41043	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4224	-37.38	4.35	12	0.59	-248.00	2131.00	44015	20240105	-78.94	4600	20231113	101.52	44015	-78.94	20240105	6957	33.25	20240125	39000	-76.23	20231208	1391	566.43	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
124	20240902	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	290	2	3.28	2118264310	236176	66.64	8860	9310	8640	11490	6190	8840	8969.01	0.05	0	30445	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4160	-36.81	4.28	12	0.52	-248.00	2131.00	44015	20240105	-79.26	4600	20231113	98.48	44015	-79.26	20240105	6957	31.23	20240125	39000	-76.59	20231208	1391	556.36	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
125	20240902	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	120	2	1.36	1985538140	221549	62.51	8860	9310	8640	11490	6190	8840	8962.07	0.05	0	30692	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4083	-36.13	4.20	12	0.49	-248.00	2131.00	44015	20240105	-79.64	4600	20231113	94.78	44015	-79.64	20240105	6957	28.79	20240125	39000	-77.03	20231208	1391	544.14	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
126	20240902	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	300	2	3.39	1452685200	163370	46.09	8860	9180	8640	11490	6190	8840	8892.00	0.05	0	36103	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4165	-36.85	4.29	12	0.36	-248.00	2131.00	44015	20240105	-79.23	4600	20231113	98.70	44015	-79.23	20240105	6957	31.38	20240125	39000	-76.56	20231208	1391	557.08	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
127	20240902	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	90	2	1.02	1080049710	122224	34.49	8860	9000	8640	11490	6190	8840	8836.64	0.05	0	18260	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4069	-36.01	4.19	12	0.27	-248.00	2131.00	44015	20240105	-79.71	4600	20231113	94.13	44015	-79.71	20240105	6957	28.36	20240125	39000	-77.10	20231208	1391	541.98	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
128	20240902	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	70	2	0.79	858823550	97468	27.50	8860	8970	8640	11490	6190	8840	8811.34	0.05	0	13968	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4060	-35.93	4.18	12	0.21	-248.00	2131.00	44015	20240105	-79.76	4600	20231113	93.70	44015	-79.76	20240105	6957	28.07	20240125	39000	-77.15	20231208	1391	540.55	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N
129	20240902	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-60	5	-0.68	326183850	37379	10.55	8860	8860	8640	11490	6190	8840	8726.39	0.05	0	4818	9313	9076	8933	8696	8553	9005	8625	228	2650	500	5480	10	1	45564340	4001	-35.40	4.12	12	0.08	-248.00	2131.00	44015	20240105	-80.05	4600	20231113	90.87	44015	-80.05	20240105	6957	26.20	20240125	39000	-77.49	20231208	1391	531.20	20240125	0.15	N	290690	500	227 억		24085	N	N	0	N	00	N