KissMeData/456010/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	161337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-480	5	-5.44	4545652220	525541	57.58	8990	9070	8350	11470	6190	8830	8650.06	0.27	0	-23391	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1104	-10.17	9.86	12	3.97	-821.00	847.00	36950	20240517	-77.40	6200	20240805	34.68	36950	-77.40	20240517	6200	34.68	20240805	36950	-77.40	20240517	6200	34.68	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
3	20240930	151357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-410	5	-4.64	4192498610	483403	52.96	8990	9070	8400	11470	6190	8830	8672.88	0.27	0	-26041	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1113	-10.26	9.94	12	3.66	-821.00	847.00	36950	20240517	-77.21	6200	20240805	35.81	36950	-77.21	20240517	6200	35.81	20240805	36950	-77.21	20240517	6200	35.81	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
4	20240930	141356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-310	5	-3.51	3471354570	398148	43.62	8990	9070	8400	11470	6190	8830	8718.75	0.27	0	-26924	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1127	-10.38	10.06	12	3.01	-821.00	847.00	36950	20240517	-76.94	6200	20240805	37.42	36950	-76.94	20240517	6200	37.42	20240805	36950	-76.94	20240517	6200	37.42	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
5	20240930	131348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-220	5	-2.49	3239096180	370979	40.64	8990	9070	8400	11470	6190	8830	8731.21	0.27	0	-24008	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1138	-10.49	10.17	12	2.81	-821.00	847.00	36950	20240517	-76.70	6200	20240805	38.87	36950	-76.70	20240517	6200	38.87	20240805	36950	-76.70	20240517	6200	38.87	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
6	20240930	121346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-260	5	-2.94	3111593800	356118	39.01	8990	9070	8400	11470	6190	8830	8737.53	0.27	0	-22570	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1133	-10.44	10.12	12	2.69	-821.00	847.00	36950	20240517	-76.81	6200	20240805	38.23	36950	-76.81	20240517	6200	38.23	20240805	36950	-76.81	20240517	6200	38.23	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
7	20240930	111342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-370	5	-4.19	2799851330	319362	34.99	8990	9070	8450	11470	6190	8830	8767.01	0.27	0	-25649	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1119	-10.30	9.99	12	2.42	-821.00	847.00	36950	20240517	-77.10	6200	20240805	36.45	36950	-77.10	20240517	6200	36.45	20240805	36950	-77.10	20240517	6200	36.45	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
8	20240930	101343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-190	5	-2.15	1952308930	220462	24.15	8990	9070	8590	11470	6190	8830	8855.54	0.27	0	-14647	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1142	-10.52	10.20	12	1.67	-821.00	847.00	36950	20240517	-76.62	6200	20240805	39.35	36950	-76.62	20240517	6200	39.35	20240805	36950	-76.62	20240517	6200	39.35	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
9	20240930	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	120	2	1.36	840713580	93675	10.26	8990	9070	8850	11470	6190	8830	8974.81	0.27	0	368	9470	9150	8980	8660	8490	9065	8575	66	2640	500	6180	10	1	13221896	1183	-10.90	10.57	12	0.71	-821.00	847.00	36950	20240517	-75.78	6200	20240805	44.35	36950	-75.78	20240517	6200	44.35	20240805	36950	-75.78	20240517	6200	44.35	20240805	4.65	N	456010	500	66 억		35623	N	N	0	N	00	N
10	20240927	161344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-580	5	-6.16	8033897930	890758	14.15	9270	9300	8810	12230	6590	9410	9019.71	1.36	0	-143539	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1167	-10.76	10.43	12	6.74	-821.00	847.00	36950	20240517	-76.10	6200	20240805	42.42	36950	-76.10	20240517	6200	42.42	20240805	36950	-76.10	20240517	6200	42.42	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
11	20240927	151353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-550	5	-5.84	7778777610	861874	13.69	9270	9300	8810	12230	6590	9410	9025.37	1.36	0	-140583	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1171	-10.79	10.46	12	6.52	-821.00	847.00	36950	20240517	-76.02	6200	20240805	42.90	36950	-76.02	20240517	6200	42.90	20240805	36950	-76.02	20240517	6200	42.90	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
12	20240927	141404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-570	5	-6.06	7311180010	808962	12.85	9270	9300	8820	12230	6590	9410	9037.67	1.36	0	-130142	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1169	-10.77	10.44	12	6.12	-821.00	847.00	36950	20240517	-76.08	6200	20240805	42.58	36950	-76.08	20240517	6200	42.58	20240805	36950	-76.08	20240517	6200	42.58	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
13	20240927	131347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-500	5	-5.31	6462366470	713300	11.33	9270	9300	8900	12230	6590	9410	9059.75	1.36	0	-106905	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1178	-10.85	10.52	12	5.39	-821.00	847.00	36950	20240517	-75.89	6200	20240805	43.71	36950	-75.89	20240517	6200	43.71	20240805	36950	-75.89	20240517	6200	43.71	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
14	20240927	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-400	5	-4.25	5442691600	599144	9.52	9270	9300	8920	12230	6590	9410	9084.04	1.36	0	-81488	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1191	-10.97	10.64	12	4.53	-821.00	847.00	36950	20240517	-75.62	6200	20240805	45.32	36950	-75.62	20240517	6200	45.32	20240805	36950	-75.62	20240517	6200	45.32	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
15	20240927	111345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-330	5	-3.51	4987746750	548846	8.72	9270	9300	8920	12230	6590	9410	9087.62	1.36	0	-76919	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1201	-11.06	10.72	12	4.15	-821.00	847.00	36950	20240517	-75.43	6200	20240805	46.45	36950	-75.43	20240517	6200	46.45	20240805	36950	-75.43	20240517	6200	46.45	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
16	20240927	101346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-430	5	-4.57	4408243810	484591	7.70	9270	9300	8920	12230	6590	9410	9096.75	1.36	0	-60918	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1187	-10.94	10.60	12	3.67	-821.00	847.00	36950	20240517	-75.70	6200	20240805	44.84	36950	-75.70	20240517	6200	44.84	20240805	36950	-75.70	20240517	6200	44.84	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
17	20240927	091352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-290	5	-3.08	1985712030	216608	3.44	9270	9300	9060	12230	6590	9410	9167.16	1.36	0	-2784	10716	10062	9406	8752	8096	10390	9080	66	2820	500	6580	10	1	13221896	1206	-11.11	10.77	12	1.64	-821.00	847.00	36950	20240517	-75.32	6200	20240805	47.10	36950	-75.32	20240517	6200	47.10	20240805	36950	-75.32	20240517	6200	47.10	20240805	4.39	N	456010	500	66 억		179275	N	N	0	N	00	N
18	20240926	161326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	620	2	7.05	59218740920	6205527	319.63	8890	10060	8750	11420	6160	8790	9543.47	0.17	0	157386	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1244	-11.46	11.11	12	46.93	-821.00	847.00	36950	20240517	-74.53	6200	20240805	51.77	36950	-74.53	20240517	6200	51.77	20240805	36950	-74.53	20240517	6200	51.77	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
19	20240926	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	630	2	7.17	58051322570	6081344	313.23	8890	10060	8750	11420	6160	8790	9545.97	0.17	0	138686	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1246	-11.47	11.12	12	45.99	-821.00	847.00	36950	20240517	-74.51	6200	20240805	51.94	36950	-74.51	20240517	6200	51.94	20240805	36950	-74.51	20240517	6200	51.94	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
20	20240926	141343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	1050	2	11.95	36994084220	3899029	200.83	8890	9840	8750	11420	6160	8790	9488.26	0.17	0	87549	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1301	-11.99	11.62	12	29.49	-821.00	847.00	36950	20240517	-73.37	6200	20240805	58.71	36950	-73.37	20240517	6200	58.71	20240805	36950	-73.37	20240517	6200	58.71	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
21	20240926	131315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	430	2	4.89	8217312980	905053	46.62	8890	9310	8750	11420	6160	8790	9079.79	0.17	0	22759	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1219	-11.23	10.89	12	6.85	-821.00	847.00	36950	20240517	-75.05	6200	20240805	48.71	36950	-75.05	20240517	6200	48.71	20240805	36950	-75.05	20240517	6200	48.71	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
22	20240926	121341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	270	2	3.07	4898726430	544847	28.06	8890	9240	8750	11420	6160	8790	8991.50	0.17	0	-10259	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1198	-11.04	10.70	12	4.12	-821.00	847.00	36950	20240517	-75.48	6200	20240805	46.13	36950	-75.48	20240517	6200	46.13	20240805	36950	-75.48	20240517	6200	46.13	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
23	20240926	111339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	40	2	0.46	1728796000	195656	10.08	8890	8960	8750	11420	6160	8790	8836.21	0.17	0	-21597	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1167	-10.76	10.43	12	1.48	-821.00	847.00	36950	20240517	-76.10	6200	20240805	42.42	36950	-76.10	20240517	6200	42.42	20240805	36950	-76.10	20240517	6200	42.42	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
24	20240926	101343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	150	2	1.71	1362526590	154362	7.95	8890	8940	8750	11420	6160	8790	8827.14	0.17	0	-20578	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1182	-10.89	10.55	12	1.17	-821.00	847.00	36950	20240517	-75.81	6200	20240805	44.19	36950	-75.81	20240517	6200	44.19	20240805	36950	-75.81	20240517	6200	44.19	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
25	20240926	091339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	40	2	0.46	419722140	47426	2.44	8890	8930	8790	11420	6160	8790	8851.75	0.17	0	-4399	9850	9320	8970	8440	8090	9145	8265	66	2630	500	6150	10	1	13221896	1167	-10.76	10.43	12	0.36	-821.00	847.00	36950	20240517	-76.10	6200	20240805	42.42	36950	-76.10	20240517	6200	42.42	20240805	36950	-76.10	20240517	6200	42.42	20240805	4.45	N	456010	500	66 억		22440	N	N	0	N	00	N
26	20240925	161322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-70	5	-0.79	17580482410	1921906	125.17	8810	9500	8620	11510	6210	8860	9147.71	0.07	0	13713	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1162	-10.71	10.38	12	14.54	-821.00	847.00	36950	20240517	-76.21	6200	20240805	41.77	36950	-76.21	20240517	6200	41.77	20240805	36950	-76.21	20240517	6200	41.77	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
27	20240925	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-20	5	-0.23	17292907690	1889260	123.04	8810	9500	8620	11510	6210	8860	9153.27	0.07	0	17715	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1169	-10.77	10.44	12	14.29	-821.00	847.00	36950	20240517	-76.08	6200	20240805	42.58	36950	-76.08	20240517	6200	42.58	20240805	36950	-76.08	20240517	6200	42.58	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
28	20240925	141336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	320	2	3.61	13207086230	1432354	93.29	8810	9500	8620	11510	6210	8860	9220.55	0.07	0	33018	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1214	-11.18	10.84	12	10.83	-821.00	847.00	36950	20240517	-75.16	6200	20240805	48.06	36950	-75.16	20240517	6200	48.06	20240805	36950	-75.16	20240517	6200	48.06	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
29	20240925	131326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	360	2	4.06	7341372890	804005	52.36	8810	9390	8620	11510	6210	8860	9131.00	0.07	0	23535	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1219	-11.23	10.89	12	6.08	-821.00	847.00	36950	20240517	-75.05	6200	20240805	48.71	36950	-75.05	20240517	6200	48.71	20240805	36950	-75.05	20240517	6200	48.71	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
30	20240925	121336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	150	2	1.69	3710334640	411416	26.79	8810	9120	8620	11510	6210	8860	9018.45	0.07	0	46286	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1191	-10.97	10.64	12	3.11	-821.00	847.00	36950	20240517	-75.62	6200	20240805	45.32	36950	-75.62	20240517	6200	45.32	20240805	36950	-75.62	20240517	6200	45.32	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
31	20240925	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	220	2	2.48	3151263570	349718	22.78	8810	9120	8620	11510	6210	8860	9010.87	0.07	0	48140	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1201	-11.06	10.72	12	2.64	-821.00	847.00	36950	20240517	-75.43	6200	20240805	46.45	36950	-75.43	20240517	6200	46.45	20240805	36950	-75.43	20240517	6200	46.45	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
32	20240925	101328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	80	2	0.90	2305512830	256166	16.68	8810	9120	8620	11510	6210	8860	9000.07	0.07	0	41818	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1182	-10.89	10.55	12	1.94	-821.00	847.00	36950	20240517	-75.81	6200	20240805	44.19	36950	-75.81	20240517	6200	44.19	20240805	36950	-75.81	20240517	6200	44.19	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
33	20240925	091342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	150	2	1.69	1090767550	121634	7.92	8810	9120	8620	11510	6210	8860	8967.62	0.07	0	11670	9713	9286	9073	8646	8433	9180	8540	66	2650	500	6200	10	1	13221896	1191	-10.97	10.64	12	0.92	-821.00	847.00	36950	20240517	-75.62	6200	20240805	45.32	36950	-75.62	20240517	6200	45.32	20240805	36950	-75.62	20240517	6200	45.32	20240805	4.56	N	456010	500	66 억		8887	N	N	0	N	00	N
34	20240924	161323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	80	2	0.91	13893439750	1509482	355.76	9230	9500	8860	11410	6150	8780	9204.39	0.08	0	-1804	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1171	-10.79	10.46	12	11.42	-821.00	847.00	36950	20240517	-76.02	6200	20240805	42.90	36950	-76.02	20240517	6200	42.90	20240805	36950	-76.02	20240517	6200	42.90	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
35	20240924	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	150	2	1.71	13494451520	1464612	345.18	9230	9500	8900	11410	6150	8780	9213.67	0.08	0	-12971	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1181	-10.88	10.54	12	11.08	-821.00	847.00	36950	20240517	-75.83	6200	20240805	44.03	36950	-75.83	20240517	6200	44.03	20240805	36950	-75.83	20240517	6200	44.03	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
36	20240924	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	250	2	2.85	13001324500	1409676	332.24	9230	9500	8900	11410	6150	8780	9222.92	0.08	0	-16841	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1194	-11.00	10.66	12	10.66	-821.00	847.00	36950	20240517	-75.56	6200	20240805	45.65	36950	-75.56	20240517	6200	45.65	20240805	36950	-75.56	20240517	6200	45.65	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
37	20240924	131324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	190	2	2.16	12310158800	1333175	314.21	9230	9500	8900	11410	6150	8780	9233.72	0.08	0	-16847	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1186	-10.93	10.59	12	10.08	-821.00	847.00	36950	20240517	-75.72	6200	20240805	44.68	36950	-75.72	20240517	6200	44.68	20240805	36950	-75.72	20240517	6200	44.68	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
38	20240924	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	260	2	2.96	12016201360	1300559	306.52	9230	9500	8900	11410	6150	8780	9239.26	0.08	0	-16902	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1195	-11.01	10.67	12	9.84	-821.00	847.00	36950	20240517	-75.53	6200	20240805	45.81	36950	-75.53	20240517	6200	45.81	20240805	36950	-75.53	20240517	6200	45.81	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
39	20240924	111328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	210	2	2.39	11683292060	1263628	297.81	9230	9500	8900	11410	6150	8780	9245.83	0.08	0	-16785	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1189	-10.95	10.61	12	9.56	-821.00	847.00	36950	20240517	-75.67	6200	20240805	45.00	36950	-75.67	20240517	6200	45.00	20240805	36950	-75.67	20240517	6200	45.00	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
40	20240924	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	150	2	1.71	10996718500	1186825	279.71	9230	9500	8910	11410	6150	8780	9265.66	0.08	0	-13780	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1181	-10.88	10.54	12	8.98	-821.00	847.00	36950	20240517	-75.83	6200	20240805	44.03	36950	-75.83	20240517	6200	44.03	20240805	36950	-75.83	20240517	6200	44.03	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
41	20240924	091328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	410	2	4.67	7799420140	835602	196.94	9230	9500	9170	11410	6150	8780	9333.89	0.08	0	25540	8973	8876	8693	8596	8413	8925	8645	66	2630	500	6140	10	1	13221896	1215	-11.19	10.85	12	6.32	-821.00	847.00	36950	20240517	-75.13	6200	20240805	48.23	36950	-75.13	20240517	6200	48.23	20240805	36950	-75.13	20240517	6200	48.23	20240805	4.40	N	456010	500	66 억		10628	N	N	0	N	00	N
42	20240923	161318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	80	2	0.92	2734166760	316033	24.52	8610	8790	8510	11310	6090	8700	8649.69	0.11	0	-3643	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1160	-10.69	10.37	12	2.39	-821.00	847.00	36950	20240517	-76.24	6200	20240805	41.61	36950	-76.24	20240517	6200	41.61	20240805	36950	-76.24	20240517	6200	41.61	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
43	20240923	151324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	10	2	0.11	2566282870	296852	23.04	8610	8790	8510	11310	6090	8700	8644.91	0.11	0	-5105	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1151	-10.61	10.28	12	2.25	-821.00	847.00	36950	20240517	-76.43	6200	20240805	40.48	36950	-76.43	20240517	6200	40.48	20240805	36950	-76.43	20240517	6200	40.48	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
44	20240923	141329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	10	2	0.11	2157089700	249682	19.38	8610	8790	8510	11310	6090	8700	8639.24	0.11	0	4581	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1151	-10.61	10.28	12	1.89	-821.00	847.00	36950	20240517	-76.43	6200	20240805	40.48	36950	-76.43	20240517	6200	40.48	20240805	36950	-76.43	20240517	6200	40.48	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
45	20240923	131326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	50	2	0.57	1911286470	221523	17.19	8610	8780	8510	11310	6090	8700	8627.80	0.11	0	3322	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1156	-10.66	10.33	12	1.68	-821.00	847.00	36950	20240517	-76.32	6200	20240805	41.13	36950	-76.32	20240517	6200	41.13	20240805	36950	-76.32	20240517	6200	41.13	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
46	20240923	121326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	20	2	0.23	1698900960	197176	15.30	8610	8770	8510	11310	6090	8700	8615.98	0.11	0	-2755	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1152	-10.62	10.30	12	1.49	-821.00	847.00	36950	20240517	-76.40	6200	20240805	40.65	36950	-76.40	20240517	6200	40.65	20240805	36950	-76.40	20240517	6200	40.65	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
47	20240923	111323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-40	5	-0.46	1477369850	171754	13.33	8610	8750	8510	11310	6090	8700	8601.41	0.11	0	-865	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1144	-10.55	10.22	12	1.30	-821.00	847.00	36950	20240517	-76.56	6200	20240805	39.68	36950	-76.56	20240517	6200	39.68	20240805	36950	-76.56	20240517	6200	39.68	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
48	20240923	101323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-70	5	-0.80	955686340	111239	8.63	8610	8750	8510	11310	6090	8700	8590.86	0.11	0	6004	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1140	-10.51	10.19	12	0.84	-821.00	847.00	36950	20240517	-76.64	6200	20240805	39.19	36950	-76.64	20240517	6200	39.19	20240805	36950	-76.64	20240517	6200	39.19	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
49	20240923	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-170	5	-1.95	367933850	42941	3.33	8610	8670	8510	11310	6090	8700	8567.01	0.11	0	-747	9966	9332	9016	8382	8066	9175	8225	66	2610	500	6090	10	1	13212496	1127	-10.39	10.07	12	0.33	-821.00	847.00	36950	20240517	-76.91	6200	20240805	37.58	36950	-76.91	20240517	6200	37.58	20240805	36950	-76.91	20240517	6200	37.58	20240805	4.47	N	456010	500	66 억		14063	N	N	0	N	00	N
50	20240913	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-500	5	-5.35	16505644660	1769193	128.80	9720	9830	8750	12150	6550	9350	9330.14	0.57	0	-46012	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1169	-10.78	10.45	12	13.39	-821.00	847.00	36950	20240517	-76.05	6200	20240805	42.74	36950	-76.05	20240517	6200	42.74	20240805	36950	-76.05	20240517	6200	42.74	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
51	20240913	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-480	5	-5.13	16043252260	1716872	124.99	9720	9830	8750	12150	6550	9350	9344.47	0.57	0	-52119	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1172	-10.80	10.47	12	12.99	-821.00	847.00	36950	20240517	-75.99	6200	20240805	43.06	36950	-75.99	20240517	6200	43.06	20240805	36950	-75.99	20240517	6200	43.06	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
52	20240913	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-360	5	-3.85	15080443740	1609125	117.14	9720	9830	8750	12150	6550	9350	9371.83	0.57	0	-51661	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1188	-10.95	10.61	12	12.18	-821.00	847.00	36950	20240517	-75.67	6200	20240805	45.00	36950	-75.67	20240517	6200	45.00	20240805	36950	-75.67	20240517	6200	45.00	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
53	20240913	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-320	5	-3.42	11849140500	1245445	90.67	9720	9830	9030	12150	6550	9350	9513.98	0.57	0	-69521	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1193	-11.00	10.66	12	9.43	-821.00	847.00	36950	20240517	-75.56	6200	20240805	45.65	36950	-75.56	20240517	6200	45.65	20240805	36950	-75.56	20240517	6200	45.65	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
54	20240913	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-90	5	-0.96	10943306940	1146480	83.46	9720	9830	9170	12150	6550	9350	9545.14	0.57	0	-61205	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1223	-11.28	10.93	12	8.68	-821.00	847.00	36950	20240517	-74.94	6200	20240805	49.35	36950	-74.94	20240517	6200	49.35	20240805	36950	-74.94	20240517	6200	49.35	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
55	20240913	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-100	5	-1.07	10595691210	1108894	80.73	9720	9830	9170	12150	6550	9350	9555.19	0.57	0	-57187	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1222	-11.27	10.92	12	8.39	-821.00	847.00	36950	20240517	-74.97	6200	20240805	49.19	36950	-74.97	20240517	6200	49.19	20240805	36950	-74.97	20240517	6200	49.19	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
56	20240913	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-50	5	-0.53	9376032470	976897	71.12	9720	9830	9250	12150	6550	9350	9597.77	0.57	0	-46977	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1229	-11.33	10.98	12	7.39	-821.00	847.00	36950	20240517	-74.83	6200	20240805	50.00	36950	-74.83	20240517	6200	50.00	20240805	36950	-74.83	20240517	6200	50.00	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
57	20240913	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	310	2	3.32	5313142510	548696	39.95	9720	9830	9500	12150	6550	9350	9683.22	0.57	0	-23204	9943	9646	9383	9086	8823	9795	9235	66	2800	500	6540	10	1	13212496	1276	-11.77	11.40	12	4.15	-821.00	847.00	36950	20240517	-73.86	6200	20240805	55.81	36950	-73.86	20240517	6200	55.81	20240805	36950	-73.86	20240517	6200	55.81	20240805	4.33	N	456010	500	66 억		75950	N	N	0	N	00	N
58	20240912	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	140	2	1.52	11561902600	1231731	61.15	9330	9680	9120	11970	6450	9210	9387.09	0.14	0	56721	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1235	-11.39	11.04	12	9.32	-821.00	847.00	36950	20240517	-74.70	6200	20240805	50.81	36950	-74.70	20240517	6200	50.81	20240805	36950	-74.70	20240517	6200	50.81	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
59	20240912	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	120	2	1.30	10748038410	1144512	56.82	9330	9680	9120	11970	6450	9210	9390.97	0.14	0	56721	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1233	-11.36	11.02	12	8.66	-821.00	847.00	36950	20240517	-74.75	6200	20240805	50.48	36950	-74.75	20240517	6200	50.48	20240805	36950	-74.75	20240517	6200	50.48	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
60	20240912	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	50	2	0.54	9583499780	1018910	50.58	9330	9680	9120	11970	6450	9210	9405.68	0.14	0	70540	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1223	-11.28	10.93	12	7.71	-821.00	847.00	36950	20240517	-74.94	6200	20240805	49.35	36950	-74.94	20240517	6200	49.35	20240805	36950	-74.94	20240517	6200	49.35	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
61	20240912	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	50	2	0.54	8719242840	926166	45.98	9330	9680	9120	11970	6450	9210	9414.39	0.14	0	71405	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1223	-11.28	10.93	12	7.01	-821.00	847.00	36950	20240517	-74.94	6200	20240805	49.35	36950	-74.94	20240517	6200	49.35	20240805	36950	-74.94	20240517	6200	49.35	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
62	20240912	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-40	5	-0.43	8096050870	858477	42.62	9330	9680	9140	11970	6450	9210	9430.77	0.14	0	77070	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1212	-11.17	10.83	12	6.50	-821.00	847.00	36950	20240517	-75.18	6200	20240805	47.90	36950	-75.18	20240517	6200	47.90	20240805	36950	-75.18	20240517	6200	47.90	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
63	20240912	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	30	2	0.33	7437375230	787050	39.07	9330	9680	9150	11970	6450	9210	9449.75	0.14	0	92470	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1221	-11.25	10.91	12	5.96	-821.00	847.00	36950	20240517	-74.99	6200	20240805	49.03	36950	-74.99	20240517	6200	49.03	20240805	36950	-74.99	20240517	6200	49.03	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
64	20240912	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	100	2	1.09	5718127680	600941	29.83	9330	9680	9310	11970	6450	9210	9515.39	0.14	0	129179	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1230	-11.34	10.99	12	4.55	-821.00	847.00	36950	20240517	-74.80	6200	20240805	50.16	36950	-74.80	20240517	6200	50.16	20240805	36950	-74.80	20240517	6200	50.16	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
65	20240912	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	280	2	3.04	2371628010	250315	12.43	9330	9600	9320	11970	6450	9210	9474.79	0.14	0	57360	10650	9930	9490	8770	8330	9710	8550	66	2760	500	6440	10	1	13212496	1254	-11.56	11.20	12	1.89	-821.00	847.00	36950	20240517	-74.32	6200	20240805	53.06	36950	-74.32	20240517	6200	53.06	20240805	36950	-74.32	20240517	6200	53.06	20240805	3.74	N	456010	500	66 억		19017	N	N	0	N	00	N
66	20240911	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-610	5	-6.21	19069978150	1982495	67.58	9750	10210	9050	12760	6880	9820	9620.11	0.14	0	-93	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1217	-11.22	10.87	12	15.00	-821.00	847.00	36950	20240517	-75.07	6200	20240805	48.55	36950	-75.07	20240517	6200	48.55	20240805	36950	-75.07	20240517	6200	48.55	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
67	20240911	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-720	5	-7.33	18260993790	1894054	64.57	9750	10210	9100	12760	6880	9820	9641.20	0.14	0	-2981	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1202	-11.08	10.74	12	14.34	-821.00	847.00	36950	20240517	-75.37	6200	20240805	46.77	36950	-75.37	20240517	6200	46.77	20240805	36950	-75.37	20240517	6200	46.77	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
68	20240911	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-570	5	-5.80	16981002210	1754573	59.81	9750	10210	9120	12760	6880	9820	9678.12	0.14	0	-1899	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1222	-11.27	10.92	12	13.28	-821.00	847.00	36950	20240517	-74.97	6200	20240805	49.19	36950	-74.97	20240517	6200	49.19	20240805	36950	-74.97	20240517	6200	49.19	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
69	20240911	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-460	5	-4.68	14772000170	1516050	51.68	9750	10210	9300	12760	6880	9820	9743.73	0.14	0	8162	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1237	-11.40	11.05	12	11.47	-821.00	847.00	36950	20240517	-74.67	6200	20240805	50.97	36950	-74.67	20240517	6200	50.97	20240805	36950	-74.67	20240517	6200	50.97	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
70	20240911	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-490	5	-4.99	14140009730	1448351	49.37	9750	10210	9310	12760	6880	9820	9762.83	0.14	0	9265	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1233	-11.36	11.02	12	10.96	-821.00	847.00	36950	20240517	-74.75	6200	20240805	50.48	36950	-74.75	20240517	6200	50.48	20240805	36950	-74.75	20240517	6200	50.48	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
71	20240911	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-380	5	-3.87	12670751630	1291482	44.03	9750	10210	9400	12760	6880	9820	9811.02	0.14	0	-12032	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1247	-11.50	11.15	12	9.77	-821.00	847.00	36950	20240517	-74.45	6200	20240805	52.26	36950	-74.45	20240517	6200	52.26	20240805	36950	-74.45	20240517	6200	52.26	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
72	20240911	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-200	5	-2.04	4610257130	472903	16.12	9750	9900	9600	12760	6880	9820	9748.81	0.14	0	17965	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1271	-11.72	11.36	12	3.58	-821.00	847.00	36950	20240517	-73.96	6200	20240805	55.16	36950	-73.96	20240517	6200	55.16	20240805	36950	-73.96	20240517	6200	55.16	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
73	20240911	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-20	5	-0.20	1761968380	180454	6.15	9750	9880	9630	12760	6880	9820	9764.03	0.14	0	17788	11700	10760	10290	9350	8880	10525	9115	66	2940	500	6870	10	1	13212496	1295	-11.94	11.57	12	1.37	-821.00	847.00	36950	20240517	-73.48	6200	20240805	58.06	36950	-73.48	20240517	6200	58.06	20240805	36950	-73.48	20240517	6200	58.06	20240805	3.50	N	456010	500	66 억		19091	N	N	0	N	00	N
74	20240910	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-1310	5	-11.77	29988985910	2843494	61.37	10970	11230	9820	14460	7800	11130	10549.85	0.05	0	12547	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1297	-11.96	11.59	12	21.52	-821.00	847.00	36950	20240517	-73.42	6200	20240805	58.39	36950	-73.42	20240517	6200	58.39	20240805	36950	-73.42	20240517	6200	58.39	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
75	20240910	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-1250	5	-11.23	28112125690	2653136	57.27	10970	11230	9880	14460	7800	11130	10594.53	0.05	0	13356	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1305	-12.03	11.66	12	20.08	-821.00	847.00	36950	20240517	-73.26	6200	20240805	59.35	36950	-73.26	20240517	6200	59.35	20240805	36950	-73.26	20240517	6200	59.35	20240805	3.17	N	456010	500	66 억		6543	Y	N	0	N	00	N
76	20240910	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-930	5	-8.36	24702786080	2314615	49.96	10970	11230	10150	14460	7800	11130	10671.26	0.05	0	11821	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1348	-12.42	12.04	12	17.52	-821.00	847.00	36950	20240517	-72.40	6200	20240805	64.52	36950	-72.40	20240517	6200	64.52	20240805	36950	-72.40	20240517	6200	64.52	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
77	20240910	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-810	5	-7.28	22241822100	2074036	44.77	10970	11230	10260	14460	7800	11130	10722.68	0.05	0	27355	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1364	-12.57	12.18	12	15.70	-821.00	847.00	36950	20240517	-72.07	6200	20240805	66.45	36950	-72.07	20240517	6200	66.45	20240805	36950	-72.07	20240517	6200	66.45	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
78	20240910	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-800	5	-7.19	20905225360	1945149	41.98	10970	11230	10260	14460	7800	11130	10746.11	0.05	0	43889	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1365	-12.58	12.20	12	14.72	-821.00	847.00	36950	20240517	-72.04	6200	20240805	66.61	36950	-72.04	20240517	6200	66.61	20240805	36950	-72.04	20240517	6200	66.61	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
79	20240910	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-570	5	-5.12	16299179480	1501817	32.42	10970	11230	10510	14460	7800	11130	10851.79	0.05	0	25832	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1395	-12.86	12.47	12	11.37	-821.00	847.00	36950	20240517	-71.42	6200	20240805	70.32	36950	-71.42	20240517	6200	70.32	20240805	36950	-71.42	20240517	6200	70.32	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
80	20240910	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-470	5	-4.22	13062488240	1197499	25.85	10970	11230	10620	14460	7800	11130	10906.96	0.05	0	62296	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1408	-12.98	12.59	12	9.06	-821.00	847.00	36950	20240517	-71.15	6200	20240805	71.94	36950	-71.15	20240517	6200	71.94	20240805	36950	-71.15	20240517	6200	71.94	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
81	20240910	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-30	5	-0.27	4983758050	452413	9.76	10970	11230	10810	14460	7800	11130	11014.32	0.05	0	22278	11703	11416	10913	10626	10123	11560	10770	66	3330	500	7790	10	1	13212496	1467	-13.52	13.11	12	3.42	-821.00	847.00	36950	20240517	-69.96	6200	20240805	79.03	36950	-69.96	20240517	6200	79.03	20240805	36950	-69.96	20240517	6200	79.03	20240805	3.17	N	456010	500	66 억		6543	N	N	0	N	00	N
82	20240909	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	320	2	2.96	49332042590	4528413	45.34	10700	11200	10410	14050	7570	10810	10893.19	0.03	0	-5442	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1471	-13.56	13.14	12	34.27	-821.00	847.00	36950	20240517	-69.88	6200	20240805	79.52	36950	-69.88	20240517	6200	79.52	20240805	36950	-69.88	20240517	6200	79.52	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
83	20240909	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	190	2	1.76	45154490420	4151806	41.57	10700	11200	10410	14050	7570	10810	10875.91	0.03	0	12620	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1453	-13.40	12.99	12	31.42	-821.00	847.00	36950	20240517	-70.23	6200	20240805	77.42	36950	-70.23	20240517	6200	77.42	20240805	36950	-70.23	20240517	6200	77.42	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
84	20240909	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	90	2	0.83	39266957620	3615302	36.20	10700	11200	10410	14050	7570	10810	10861.36	0.03	0	18364	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1440	-13.28	12.87	12	27.36	-821.00	847.00	36950	20240517	-70.50	6200	20240805	75.81	36950	-70.50	20240517	6200	75.81	20240805	36950	-70.50	20240517	6200	75.81	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
85	20240909	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	90	2	0.83	35919301880	3305611	33.10	10700	11200	10410	14050	7570	10810	10866.21	0.03	0	-7247	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1440	-13.28	12.87	12	25.02	-821.00	847.00	36950	20240517	-70.50	6200	20240805	75.81	36950	-70.50	20240517	6200	75.81	20240805	36950	-70.50	20240517	6200	75.81	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
86	20240909	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	-170	5	-1.57	25511374020	2353875	23.57	10700	11200	10410	14050	7570	10810	10838.07	0.03	0	10707	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1406	-12.96	12.56	12	17.82	-821.00	847.00	36950	20240517	-71.20	6200	20240805	71.61	36950	-71.20	20240517	6200	71.61	20240805	36950	-71.20	20240517	6200	71.61	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
87	20240909	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-230	5	-2.13	24324881490	2242510	22.45	10700	11200	10410	14050	7570	10810	10847.21	0.03	0	17326	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1398	-12.89	12.49	12	16.97	-821.00	847.00	36950	20240517	-71.37	6200	20240805	70.65	36950	-71.37	20240517	6200	70.65	20240805	36950	-71.37	20240517	6200	70.65	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
88	20240909	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-200	5	-1.85	22333971590	2053687	20.56	10700	11200	10410	14050	7570	10810	10875.15	0.03	0	6154	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1402	-12.92	12.53	12	15.54	-821.00	847.00	36950	20240517	-71.29	6200	20240805	71.13	36950	-71.29	20240517	6200	71.13	20240805	36950	-71.29	20240517	6200	71.13	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
89	20240909	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	190	2	1.76	12086723930	1100609	11.02	10700	11200	10690	14050	7570	10810	10982.30	0.03	0	-8203	12736	11772	11036	10072	9336	11405	9705	66	3240	500	7560	10	1	13212496	1453	-13.40	12.99	12	8.33	-821.00	847.00	36950	20240517	-70.23	6200	20240805	77.42	36950	-70.23	20240517	6200	77.42	20240805	36950	-70.23	20240517	6200	77.42	20240805	2.57	N	456010	500	66 억		4255	N	N	0	N	00	N
90	20240906	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	-730	5	-6.33	109647261140	9855601	39.58	11770	12000	10300	15000	8080	11540	11126.34	0.07	0	-7499	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1428	-13.17	12.76	12	74.59	-821.00	847.00	36950	20240517	-70.74	6200	20240805	74.35	36950	-70.74	20240517	6200	74.35	20240805	36950	-70.74	20240517	6200	74.35	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
91	20240906	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	-780	5	-6.76	105991617900	9517319	38.22	11770	12000	10300	15000	8080	11540	11136.68	0.07	0	-18108	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1422	-13.11	12.70	12	72.03	-821.00	847.00	36950	20240517	-70.88	6200	20240805	73.55	36950	-70.88	20240517	6200	73.55	20240805	36950	-70.88	20240517	6200	73.55	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
92	20240906	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-620	5	-5.37	96926644800	8668029	34.81	11770	12000	10300	15000	8080	11540	11182.06	0.07	0	-19116	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1443	-13.30	12.89	12	65.60	-821.00	847.00	36950	20240517	-70.45	6200	20240805	76.13	36950	-70.45	20240517	6200	76.13	20240805	36950	-70.45	20240517	6200	76.13	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
93	20240906	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-1180	5	-10.23	80297338720	7136943	28.66	11770	12000	10300	15000	8080	11540	11250.91	0.07	0	-18262	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1369	-12.62	12.23	12	54.02	-821.00	847.00	36950	20240517	-71.96	6200	20240805	67.10	36950	-71.96	20240517	6200	67.10	20240805	36950	-71.96	20240517	6200	67.10	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
94	20240906	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-1060	5	-9.19	76420978950	6767800	27.18	11770	12000	10400	15000	8080	11540	11291.82	0.07	0	-21289	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1385	-12.76	12.37	12	51.22	-821.00	847.00	36950	20240517	-71.64	6200	20240805	69.03	36950	-71.64	20240517	6200	69.03	20240805	36950	-71.64	20240517	6200	69.03	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
95	20240906	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	-600	5	-5.20	68135393540	5986898	24.04	11770	12000	10760	15000	8080	11540	11380.73	0.07	0	-23171	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1445	-13.33	12.92	12	45.31	-821.00	847.00	36950	20240517	-70.39	6200	20240805	76.45	36950	-70.39	20240517	6200	76.45	20240805	36950	-70.39	20240517	6200	76.45	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
96	20240906	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	-560	5	-4.85	60474170120	5293308	21.26	11770	12000	10760	15000	8080	11540	11424.63	0.07	0	-10364	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1451	-13.37	12.96	12	40.06	-821.00	847.00	36950	20240517	-70.28	6200	20240805	77.10	36950	-70.28	20240517	6200	77.10	20240805	36950	-70.28	20240517	6200	77.10	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
97	20240906	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-50	5	-0.43	27647716470	2379151	9.56	11770	12000	11310	15000	8080	11540	11620.86	0.07	0	-10342	13126	12332	10746	9952	8366	12730	10350	66	3460	500	8070	10	1	13212496	1518	-14.00	13.57	12	18.01	-821.00	847.00	36950	20240517	-68.90	6200	20240805	85.32	36950	-68.90	20240517	6200	85.32	20240805	36950	-68.90	20240517	6200	85.32	20240805	2.37	N	456010	500	66 억		9887	N	N	0	N	00	N
98	20240905	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	2660	1	29.95	267198271260	24891148	1536.83	9310	11540	9160	11540	6220	8880	10734.07	1.28	0	-157686	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1525	-14.06	13.62	12	188.39	-821.00	847.00	36950	20240517	-68.77	6200	20240805	86.13	36950	-68.77	20240517	6200	86.13	20240805	36950	-68.77	20240517	6200	86.13	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
99	20240905	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	2390	2	26.91	253473312070	23691334	1462.75	9310	11540	9160	11540	6220	8880	10698.99	1.28	0	-134983	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1489	-13.73	13.31	12	179.31	-821.00	847.00	36950	20240517	-69.50	6200	20240805	81.77	36950	-69.50	20240517	6200	81.77	20240805	36950	-69.50	20240517	6200	81.77	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
100	20240905	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	2060	2	23.20	180887755780	17275922	1066.65	9310	11470	9160	11540	6220	8880	10470.51	1.28	0	-165450	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1445	-13.33	12.92	12	130.75	-821.00	847.00	36950	20240517	-70.39	6200	20240805	76.45	36950	-70.39	20240517	6200	76.45	20240805	36950	-70.39	20240517	6200	76.45	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
101	20240905	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	1860	2	20.95	155102186150	14835769	915.99	9310	11470	9160	11540	6220	8880	10454.61	1.28	0	-164832	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1419	-13.08	12.68	12	112.29	-821.00	847.00	36950	20240517	-70.93	6200	20240805	73.23	36950	-70.93	20240517	6200	73.23	20240805	36950	-70.93	20240517	6200	73.23	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
102	20240905	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	2160	2	24.32	139064655530	13343300	823.84	9310	11470	9160	11540	6220	8880	10422.06	1.28	0	-159423	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1459	-13.45	13.03	12	100.99	-821.00	847.00	36950	20240517	-70.12	6200	20240805	78.06	36950	-70.12	20240517	6200	78.06	20240805	36950	-70.12	20240517	6200	78.06	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
103	20240905	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	2130	2	23.99	123005017890	11879736	733.48	9310	11470	9160	11540	6220	8880	10354.19	1.28	0	-165651	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1455	-13.41	13.00	12	89.91	-821.00	847.00	36950	20240517	-70.20	6200	20240805	77.58	36950	-70.20	20240517	6200	77.58	20240805	36950	-70.20	20240517	6200	77.58	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
104	20240905	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	1490	2	16.78	61770778710	6231067	384.72	9310	10560	9160	11540	6220	8880	9913.35	1.28	0	-127302	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1370	-12.63	12.24	12	47.16	-821.00	847.00	36950	20240517	-71.94	6200	20240805	67.26	36950	-71.94	20240517	6200	67.26	20240805	36950	-71.94	20240517	6200	67.26	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
105	20240905	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	290	2	3.27	4490526190	480844	29.69	9310	9590	9170	11540	6220	8880	9338.84	1.28	0	-79980	9986	9432	8886	8332	7786	9160	8060	66	2660	500	6210	10	1	13212496	1212	-11.17	10.83	12	3.64	-821.00	847.00	36950	20240517	-75.18	6200	20240805	47.90	36950	-75.18	20240517	6200	47.90	20240805	36950	-75.18	20240517	6200	47.90	20240805	2.78	N	456010	500	66 억		169264	N	N	0	N	00	N
106	20240904	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-570	5	-6.03	13878029810	1562693	96.72	9000	9440	8340	12280	6620	9450	8880.20	1.09	0	25420	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1173	-10.82	10.48	12	11.83	-821.00	847.00	36950	20240517	-75.97	6200	20240805	43.23	36950	-75.97	20240517	6200	43.23	20240805	36950	-75.97	20240517	6200	43.23	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
107	20240904	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-410	5	-4.34	13572641620	1528504	94.60	9000	9440	8340	12280	6620	9450	8879.03	1.09	0	31883	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1194	-11.01	10.67	12	11.57	-821.00	847.00	36950	20240517	-75.53	6200	20240805	45.81	36950	-75.53	20240517	6200	45.81	20240805	36950	-75.53	20240517	6200	45.81	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
108	20240904	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-420	5	-4.44	12752077920	1437684	88.98	9000	9440	8340	12280	6620	9450	8869.16	1.09	0	-1800	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1193	-11.00	10.66	12	10.88	-821.00	847.00	36950	20240517	-75.56	6200	20240805	45.65	36950	-75.56	20240517	6200	45.65	20240805	36950	-75.56	20240517	6200	45.65	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
109	20240904	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-240	5	-2.54	11595854920	1310514	81.11	9000	9440	8340	12280	6620	9450	8847.52	1.09	0	-19602	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1217	-11.22	10.87	12	9.92	-821.00	847.00	36950	20240517	-75.07	6200	20240805	48.55	36950	-75.07	20240517	6200	48.55	20240805	36950	-75.07	20240517	6200	48.55	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
110	20240904	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-400	5	-4.23	9081620550	1037414	64.21	9000	9190	8340	12280	6620	9450	8752.91	1.09	0	-41006	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1196	-11.02	10.68	12	7.85	-821.00	847.00	36950	20240517	-75.51	6200	20240805	45.97	36950	-75.51	20240517	6200	45.97	20240805	36950	-75.51	20240517	6200	45.97	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
111	20240904	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-800	5	-8.47	7089922840	813428	50.34	9000	9190	8340	12280	6620	9450	8714.51	1.09	0	-87868	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1143	-10.54	10.21	12	6.16	-821.00	847.00	36950	20240517	-76.59	6200	20240805	39.52	36950	-76.59	20240517	6200	39.52	20240805	36950	-76.59	20240517	6200	39.52	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
112	20240904	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-870	5	-9.21	5131215850	584019	36.15	9000	9190	8490	12280	6620	9450	8784.03	1.09	0	-74652	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1134	-10.45	10.13	12	4.42	-821.00	847.00	36950	20240517	-76.78	6200	20240805	38.39	36950	-76.78	20240517	6200	38.39	20240805	36950	-76.78	20240517	6200	38.39	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
113	20240904	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-500	5	-5.29	1701585350	189664	11.74	9000	9190	8800	12280	6620	9450	8967.09	1.09	0	-17825	10250	9850	9400	9000	8550	10050	9200	66	2830	500	6610	10	1	13212496	1183	-10.90	10.57	12	1.44	-821.00	847.00	36950	20240517	-75.78	6200	20240805	44.35	36950	-75.78	20240517	6200	44.35	20240805	36950	-75.78	20240517	6200	44.35	20240805	2.43	N	456010	500	66 억		143729	N	N	0	N	00	N
114	20240903	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	180	2	1.94	14895169500	1579993	98.04	9300	9800	8950	12050	6490	9270	9427.17	0.53	0	74038	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1249	-11.51	11.16	12	11.96	-821.00	847.00	36950	20240517	-74.42	6200	20240805	52.42	36950	-74.42	20240517	6200	52.42	20240805	36950	-74.42	20240517	6200	52.42	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
115	20240903	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	230	2	2.48	14342837780	1521721	94.42	9300	9800	8950	12050	6490	9270	9425.49	0.53	0	78059	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1255	-11.57	11.22	12	11.52	-821.00	847.00	36950	20240517	-74.29	6200	20240805	53.23	36950	-74.29	20240517	6200	53.23	20240805	36950	-74.29	20240517	6200	53.23	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
116	20240903	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	260	2	2.80	12896076710	1370033	85.01	9300	9800	8950	12050	6490	9270	9413.05	0.53	0	85489	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1259	-11.61	11.25	12	10.37	-821.00	847.00	36950	20240517	-74.21	6200	20240805	53.71	36950	-74.21	20240517	6200	53.71	20240805	36950	-74.21	20240517	6200	53.71	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
117	20240903	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-50	5	-0.54	11500487360	1222073	75.83	9300	9800	8950	12050	6490	9270	9410.73	0.53	0	108515	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1218	-11.23	10.89	12	9.25	-821.00	847.00	36950	20240517	-75.05	6200	20240805	48.71	36950	-75.05	20240517	6200	48.71	20240805	36950	-75.05	20240517	6200	48.71	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
118	20240903	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	420	2	4.53	9905639750	1052952	65.34	9300	9800	8950	12050	6490	9270	9407.60	0.53	0	121414	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1280	-11.80	11.44	12	7.97	-821.00	847.00	36950	20240517	-73.78	6200	20240805	56.29	36950	-73.78	20240517	6200	56.29	20240805	36950	-73.78	20240517	6200	56.29	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
119	20240903	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	530	2	5.72	8348441550	892146	55.36	9300	9800	8950	12050	6490	9270	9357.79	0.53	0	103266	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1295	-11.94	11.57	12	6.75	-821.00	847.00	36950	20240517	-73.48	6200	20240805	58.06	36950	-73.48	20240517	6200	58.06	20240805	36950	-73.48	20240517	6200	58.06	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
120	20240903	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	20	2	0.22	3908928250	427491	26.53	9300	9350	8950	12050	6490	9270	9143.65	0.53	0	45924	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1227	-11.32	10.97	12	3.24	-821.00	847.00	36950	20240517	-74.86	6200	20240805	49.84	36950	-74.86	20240517	6200	49.84	20240805	36950	-74.86	20240517	6200	49.84	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
121	20240903	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-100	5	-1.08	978502680	106191	6.59	9300	9350	9080	12050	6490	9270	9214.13	0.53	0	11003	10796	10032	9586	8822	8376	9810	8600	66	2780	500	6480	10	1	13212496	1212	-11.17	10.83	12	0.80	-821.00	847.00	36950	20240517	-75.18	6200	20240805	47.90	36950	-75.18	20240517	6200	47.90	20240805	36950	-75.18	20240517	6200	47.90	20240805	2.22	N	456010	500	66 억		69733	N	N	0	N	00	N
122	20240902	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-820	5	-8.13	15503392310	1594745	22.44	10030	10350	9140	13110	7070	10090	9721.53	0.50	0	4137	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1225	-11.29	10.94	12	12.07	-821.00	847.00	36950	20240517	-74.91	6200	20240805	49.52	36950	-74.91	20240517	6200	49.52	20240805	36950	-74.91	20240517	6200	49.52	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
123	20240902	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-900	5	-8.92	14594995370	1496026	21.05	10030	10350	9190	13110	7070	10090	9754.80	0.50	0	-9165	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1214	-11.19	10.85	12	11.32	-821.00	847.00	36950	20240517	-75.13	6200	20240805	48.23	36950	-75.13	20240517	6200	48.23	20240805	36950	-75.13	20240517	6200	48.23	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
124	20240902	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-780	5	-7.73	12657297580	1287054	18.11	10030	10350	9310	13110	7070	10090	9833.39	0.50	0	-17802	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1230	-11.34	10.99	12	9.74	-821.00	847.00	36950	20240517	-74.80	6200	20240805	50.16	36950	-74.80	20240517	6200	50.16	20240805	36950	-74.80	20240517	6200	50.16	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
125	20240902	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-490	5	-4.86	11020025350	1113701	15.67	10030	10350	9500	13110	7070	10090	9894.14	0.50	0	-35116	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1268	-11.69	11.33	12	8.43	-821.00	847.00	36950	20240517	-74.02	6200	20240805	54.84	36950	-74.02	20240517	6200	54.84	20240805	36950	-74.02	20240517	6200	54.84	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
126	20240902	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-390	5	-3.87	10503166070	1060046	14.92	10030	10350	9500	13110	7070	10090	9907.42	0.50	0	-28009	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1282	-11.81	11.45	12	8.02	-821.00	847.00	36950	20240517	-73.75	6200	20240805	56.45	36950	-73.75	20240517	6200	56.45	20240805	36950	-73.75	20240517	6200	56.45	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
127	20240902	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-470	5	-4.66	9385352870	944068	13.28	10030	10350	9500	13110	7070	10090	9940.66	0.50	0	-3962	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1271	-11.72	11.36	12	7.15	-821.00	847.00	36950	20240517	-73.96	6200	20240805	55.16	36950	-73.96	20240517	6200	55.16	20240805	36950	-73.96	20240517	6200	55.16	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
128	20240902	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-260	5	-2.58	7055213470	702659	9.89	10030	10350	9800	13110	7070	10090	10040.41	0.50	0	-3797	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1299	-11.97	11.61	12	5.32	-821.00	847.00	36950	20240517	-73.40	6200	20240805	58.55	36950	-73.40	20240517	6200	58.55	20240805	36950	-73.40	20240517	6200	58.55	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N
129	20240902	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	90	2	0.89	2665604600	261994	3.69	10030	10350	9980	13110	7070	10090	10175.82	0.50	0	8114	11170	10630	10190	9650	9210	10900	9920	66	3020	500	7060	10	1	13212496	1345	-12.40	12.02	12	1.98	-821.00	847.00	36950	20240517	-72.45	6200	20240805	64.19	36950	-72.45	20240517	6200	64.19	20240805	36950	-72.45	20240517	6200	64.19	20240805	2.41	N	456010	500	66 억		65656	N	N	0	N	00	N