KissMeData/160190/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	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-170	5	-1.75	4680265470	470986	71.33	9860	10190	9560	12640	6820	9730	9938.73	0.37	0	-2708	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	2953	180.38	4.42	12	1.52	53.00	2165.00	21300	20240627	-55.12	8440	20240718	13.27	21300	-55.12	20240627	8440	13.27	20240718	21300	-55.12	20240627	8440	13.27	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
3	20240930	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-70	5	-0.72	4488095440	450956	68.30	9860	10190	9600	12640	6820	9730	9953.39	0.37	0	-1343	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	2984	182.26	4.46	12	1.46	53.00	2165.00	21300	20240627	-54.65	8440	20240718	14.45	21300	-54.65	20240627	8440	14.45	20240718	21300	-54.65	20240627	8440	14.45	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
4	20240930	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	0	3	0.00	4046722890	405419	61.40	9860	10190	9720	12640	6820	9730	9982.83	0.37	0	-2354	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	3005	183.58	4.49	12	1.31	53.00	2165.00	21300	20240627	-54.32	8440	20240718	15.28	21300	-54.32	20240627	8440	15.28	20240718	21300	-54.32	20240627	8440	15.28	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
5	20240930	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	90	2	0.92	3856129400	385881	58.44	9860	10190	9720	12640	6820	9730	9994.42	0.37	0	-2050	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	3033	185.28	4.54	12	1.25	53.00	2165.00	21300	20240627	-53.90	8440	20240718	16.35	21300	-53.90	20240627	8440	16.35	20240718	21300	-53.90	20240627	8440	16.35	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
6	20240930	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	90	2	0.92	3776995030	377801	57.22	9860	10190	9720	12640	6820	9730	9998.74	0.37	0	-2898	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	3033	185.28	4.54	12	1.22	53.00	2165.00	21300	20240627	-53.90	8440	20240718	16.35	21300	-53.90	20240627	8440	16.35	20240718	21300	-53.90	20240627	8440	16.35	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
7	20240930	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	0	3	0.00	3656286070	365453	55.35	9860	10190	9720	12640	6820	9730	10006.32	0.37	0	-1610	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	3005	183.58	4.49	12	1.18	53.00	2165.00	21300	20240627	-54.32	8440	20240718	15.28	21300	-54.32	20240627	8440	15.28	20240718	21300	-54.32	20240627	8440	15.28	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
8	20240930	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	120	2	1.23	3363378210	335442	50.80	9860	10190	9800	12640	6820	9730	10028.49	0.37	0	-2543	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	3042	185.85	4.55	12	1.09	53.00	2165.00	21300	20240627	-53.76	8440	20240718	16.71	21300	-53.76	20240627	8440	16.71	20240718	21300	-53.76	20240627	8440	16.71	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
9	20240930	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	270	2	2.77	653797350	65625	9.94	9860	10050	9860	12640	6820	9730	9969.94	0.37	0	-164	10243	9986	9843	9586	9443	9915	9515	154	2910	500	6810	10	1	30888000	3089	188.68	4.62	12	0.21	53.00	2165.00	21300	20240627	-53.05	8440	20240718	18.48	21300	-53.05	20240627	8440	18.48	20240718	21300	-53.05	20240627	8440	18.48	20240718	1.03	N	160190	500	154 억		112787	N	N	0	N	00	N
10	20240927	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-880	5	-8.29	6493956280	654502	185.75	10000	10100	9700	13790	7430	10610	9922.52	0.49	0	-33981	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3005	183.58	4.49	12	2.12	53.00	2165.00	21300	20240627	-54.32	8440	20240718	15.28	21300	-54.32	20240627	8440	15.28	20240718	21300	-54.32	20240627	8440	15.28	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
11	20240927	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-850	5	-8.01	6294101620	634003	179.93	10000	10100	9700	13790	7430	10610	9927.39	0.49	0	-33587	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3015	184.15	4.51	12	2.05	53.00	2165.00	21300	20240627	-54.18	8440	20240718	15.64	21300	-54.18	20240627	8440	15.64	20240718	21300	-54.18	20240627	8440	15.64	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
12	20240927	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-760	5	-7.16	5522730260	555014	157.51	10000	10100	9820	13790	7430	10610	9950.42	0.49	0	-33776	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3042	185.85	4.55	12	1.80	53.00	2165.00	21300	20240627	-53.76	8440	20240718	16.71	21300	-53.76	20240627	8440	16.71	20240718	21300	-53.76	20240627	8440	16.71	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
13	20240927	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-770	5	-7.26	5078907550	509865	144.70	10000	10100	9820	13790	7430	10610	9961.08	0.49	0	-31799	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3039	185.66	4.55	12	1.65	53.00	2165.00	21300	20240627	-53.80	8440	20240718	16.59	21300	-53.80	20240627	8440	16.59	20240718	21300	-53.80	20240627	8440	16.59	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
14	20240927	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-750	5	-7.07	4751448940	476631	135.27	10000	10100	9820	13790	7430	10610	9968.61	0.49	0	-30342	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3046	186.04	4.55	12	1.54	53.00	2165.00	21300	20240627	-53.71	8440	20240718	16.82	21300	-53.71	20240627	8440	16.82	20240718	21300	-53.71	20240627	8440	16.82	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
15	20240927	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-770	5	-7.26	4466381260	447726	127.06	10000	10100	9820	13790	7430	10610	9975.48	0.49	0	-29233	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3039	185.66	4.55	12	1.45	53.00	2165.00	21300	20240627	-53.80	8440	20240718	16.59	21300	-53.80	20240627	8440	16.59	20240718	21300	-53.80	20240627	8440	16.59	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
16	20240927	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-690	5	-6.50	3485293070	348357	98.86	10000	10100	9910	13790	7430	10610	10004.67	0.49	0	-26174	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3064	187.17	4.58	12	1.13	53.00	2165.00	21300	20240627	-53.43	8440	20240718	17.54	21300	-53.43	20240627	8440	17.54	20240718	21300	-53.43	20240627	8440	17.54	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
17	20240927	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-600	5	-5.66	1840358850	183707	52.14	10000	10100	9940	13790	7430	10610	10017.39	0.49	0	6405	11223	10916	10623	10316	10023	11070	10470	154	3180	500	7420	10	1	30888000	3092	188.87	4.62	12	0.59	53.00	2165.00	21300	20240627	-53.00	8440	20240718	18.60	21300	-53.00	20240627	8440	18.60	20240718	21300	-53.00	20240627	8440	18.60	20240718	1.01	N	160190	500	154 억		151752	N	N	0	N	00	N
18	20240926	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	330	2	3.21	3702502320	347131	107.95	10480	10930	10330	13360	7200	10280	10666.57	0.49	0	-687	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3277	200.19	4.90	12	1.12	53.00	2165.00	21300	20240627	-50.19	8440	20240718	25.71	21300	-50.19	20240627	8440	25.71	20240718	21300	-50.19	20240627	8440	25.71	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
19	20240926	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	270	2	2.63	3498953680	327929	101.98	10480	10930	10330	13360	7200	10280	10669.85	0.49	0	-4124	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3259	199.06	4.87	12	1.06	53.00	2165.00	21300	20240627	-50.47	8440	20240718	25.00	21300	-50.47	20240627	8440	25.00	20240718	21300	-50.47	20240627	8440	25.00	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
20	20240926	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	350	2	3.40	3255127210	304901	94.82	10480	10930	10330	13360	7200	10280	10676.01	0.49	0	-4697	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3283	200.57	4.91	12	0.99	53.00	2165.00	21300	20240627	-50.09	8440	20240718	25.95	21300	-50.09	20240627	8440	25.95	20240718	21300	-50.09	20240627	8440	25.95	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
21	20240926	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	340	2	3.31	3083953100	288761	89.80	10480	10930	10330	13360	7200	10280	10679.95	0.49	0	-12919	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3280	200.38	4.91	12	0.93	53.00	2165.00	21300	20240627	-50.14	8440	20240718	25.83	21300	-50.14	20240627	8440	25.83	20240718	21300	-50.14	20240627	8440	25.83	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
22	20240926	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	230	2	2.24	2864827700	268095	83.37	10480	10930	10330	13360	7200	10280	10685.87	0.49	0	-14551	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3246	198.30	4.85	12	0.87	53.00	2165.00	21300	20240627	-50.66	8440	20240718	24.53	21300	-50.66	20240627	8440	24.53	20240718	21300	-50.66	20240627	8440	24.53	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
23	20240926	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	220	2	2.14	2757810620	257896	80.20	10480	10930	10330	13360	7200	10280	10693.50	0.49	0	-12165	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3243	198.11	4.85	12	0.83	53.00	2165.00	21300	20240627	-50.70	8440	20240718	24.41	21300	-50.70	20240627	8440	24.41	20240718	21300	-50.70	20240627	8440	24.41	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
24	20240926	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	310	2	3.02	2359378710	220045	68.43	10480	10930	10330	13360	7200	10280	10722.26	0.49	0	-14641	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3271	199.81	4.89	12	0.71	53.00	2165.00	21300	20240627	-50.28	8440	20240718	25.47	21300	-50.28	20240627	8440	25.47	20240718	21300	-50.28	20240627	8440	25.47	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
25	20240926	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	240	2	2.33	118833890	11349	3.53	10480	10550	10330	13360	7200	10280	10470.87	0.49	0	2643	11346	10812	10526	9992	9706	10670	9850	154	3080	500	7190	10	1	30888000	3249	198.49	4.86	12	0.04	53.00	2165.00	21300	20240627	-50.61	8440	20240718	24.64	21300	-50.61	20240627	8440	24.64	20240718	21300	-50.61	20240627	8440	24.64	20240718	1.00	N	160190	500	154 억		152514	N	N	0	N	00	N
26	20240925	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-350	5	-3.29	3346307890	315805	157.19	10700	11060	10240	13810	7450	10630	10596.75	0.62	0	-39770	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3175	193.96	4.75	12	1.02	53.00	2165.00	21300	20240627	-51.74	8440	20240718	21.80	21300	-51.74	20240627	8440	21.80	20240718	21300	-51.74	20240627	8440	21.80	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
27	20240925	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-370	5	-3.48	3192469440	300871	149.75	10700	11060	10250	13810	7450	10630	10610.76	0.62	0	-44889	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3169	193.58	4.74	12	0.97	53.00	2165.00	21300	20240627	-51.83	8440	20240718	21.56	21300	-51.83	20240627	8440	21.56	20240718	21300	-51.83	20240627	8440	21.56	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
28	20240925	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-220	5	-2.07	2698182370	253025	125.94	10700	11060	10310	13810	7450	10630	10663.70	0.62	0	-42090	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3215	196.42	4.81	12	0.82	53.00	2165.00	21300	20240627	-51.13	8440	20240718	23.34	21300	-51.13	20240627	8440	23.34	20240718	21300	-51.13	20240627	8440	23.34	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
29	20240925	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-250	5	-2.35	2254986260	210286	104.67	10700	11060	10370	13810	7450	10630	10723.43	0.62	0	-39706	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3206	195.85	4.79	12	0.68	53.00	2165.00	21300	20240627	-51.27	8440	20240718	22.99	21300	-51.27	20240627	8440	22.99	20240718	21300	-51.27	20240627	8440	22.99	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
30	20240925	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	0	3	0.00	1732465440	160458	79.87	10700	11060	10580	13810	7450	10630	10797.00	0.62	0	-28745	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3283	200.57	4.91	12	0.52	53.00	2165.00	21300	20240627	-50.09	8440	20240718	25.95	21300	-50.09	20240627	8440	25.95	20240718	21300	-50.09	20240627	8440	25.95	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
31	20240925	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	80	2	0.75	1520668140	140509	69.94	10700	11060	10640	13810	7450	10630	10822.57	0.62	0	-24428	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3308	202.08	4.95	12	0.45	53.00	2165.00	21300	20240627	-49.72	8440	20240718	26.90	21300	-49.72	20240627	8440	26.90	20240718	21300	-49.72	20240627	8440	26.90	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
32	20240925	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	80	2	0.75	1278903320	117894	58.68	10700	11060	10680	13810	7450	10630	10847.91	0.62	0	-19278	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3308	202.08	4.95	12	0.38	53.00	2165.00	21300	20240627	-49.72	8440	20240718	26.90	21300	-49.72	20240627	8440	26.90	20240718	21300	-49.72	20240627	8440	26.90	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
33	20240925	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	110	2	1.03	137579120	12756	6.35	10700	10880	10700	13810	7450	10630	10785.44	0.62	0	-2129	11036	10832	10676	10472	10316	10755	10395	154	3180	500	7440	10	1	30888000	3317	202.64	4.96	12	0.04	53.00	2165.00	21300	20240627	-49.58	8440	20240718	27.25	21300	-49.58	20240627	8440	27.25	20240718	21300	-49.58	20240627	8440	27.25	20240718	0.96	N	160190	500	154 억		192180	N	N	0	N	00	N
34	20240924	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	20	2	0.19	2096323670	197019	57.35	10700	10880	10520	13790	7430	10610	10640.22	0.49	0	42169	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3283	200.57	4.91	12	0.64	53.00	2165.00	21300	20240627	-50.09	8440	20240718	25.95	21300	-50.09	20240627	8440	25.95	20240718	21300	-50.09	20240627	8440	25.95	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
35	20240924	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	30	2	0.28	1965681560	184730	53.77	10700	10880	10520	13790	7430	10610	10640.84	0.49	0	40227	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3286	200.75	4.91	12	0.60	53.00	2165.00	21300	20240627	-50.05	8440	20240718	26.07	21300	-50.05	20240627	8440	26.07	20240718	21300	-50.05	20240627	8440	26.07	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
36	20240924	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-30	5	-0.28	1276058380	119695	34.84	10700	10880	10520	13790	7430	10610	10660.92	0.49	0	5496	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3268	199.62	4.89	12	0.39	53.00	2165.00	21300	20240627	-50.33	8440	20240718	25.36	21300	-50.33	20240627	8440	25.36	20240718	21300	-50.33	20240627	8440	25.36	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
37	20240924	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-30	5	-0.28	1074140320	100586	29.28	10700	10880	10530	13790	7430	10610	10678.83	0.49	0	-1866	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3268	199.62	4.89	12	0.33	53.00	2165.00	21300	20240627	-50.33	8440	20240718	25.36	21300	-50.33	20240627	8440	25.36	20240718	21300	-50.33	20240627	8440	25.36	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
38	20240924	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	30	2	0.28	924089670	86408	25.15	10700	10880	10570	13790	7430	10610	10694.49	0.49	0	-498	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3286	200.75	4.91	12	0.28	53.00	2165.00	21300	20240627	-50.05	8440	20240718	26.07	21300	-50.05	20240627	8440	26.07	20240718	21300	-50.05	20240627	8440	26.07	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
39	20240924	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	0	3	0.00	746327980	69647	20.27	10700	10880	10570	13790	7430	10610	10715.87	0.49	0	452	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3277	200.19	4.90	12	0.23	53.00	2165.00	21300	20240627	-50.19	8440	20240718	25.71	21300	-50.19	20240627	8440	25.71	20240718	21300	-50.19	20240627	8440	25.71	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
40	20240924	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	180	2	1.70	508338160	47409	13.80	10700	10880	10570	13790	7430	10610	10722.40	0.49	0	7975	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3333	203.58	4.98	12	0.15	53.00	2165.00	21300	20240627	-49.34	8440	20240718	27.84	21300	-49.34	20240627	8440	27.84	20240718	21300	-49.34	20240627	8440	27.84	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
41	20240924	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	220	2	2.07	148966000	13848	4.03	10700	10880	10680	13790	7430	10610	10757.22	0.49	0	2843	11743	11176	10893	10326	10043	11035	10185	154	3180	500	7420	10	1	30888000	3345	204.34	5.00	12	0.04	53.00	2165.00	21300	20240627	-49.15	8440	20240718	28.32	21300	-49.15	20240627	8440	28.32	20240718	21300	-49.15	20240627	8440	28.32	20240718	0.92	N	160190	500	154 억		150324	N	N	0	N	00	N
42	20240923	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-510	5	-4.59	3765723240	340597	48.73	11160	11460	10610	14450	7790	11120	11057.11	0.49	0	-65	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3277	200.19	4.90	12	1.10	53.00	2165.00	21300	20240627	-50.19	8440	20240718	25.71	21300	-50.19	20240627	8440	25.71	20240718	21300	-50.19	20240627	8440	25.71	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
43	20240923	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-460	5	-4.14	3578598950	323007	46.22	11160	11460	10610	14450	7790	11120	11078.98	0.49	0	-2363	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3293	201.13	4.92	12	1.05	53.00	2165.00	21300	20240627	-49.95	8440	20240718	26.30	21300	-49.95	20240627	8440	26.30	20240718	21300	-49.95	20240627	8440	26.30	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
44	20240923	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-400	5	-3.60	3027202330	271351	38.83	11160	11460	10720	14450	7790	11120	11156.08	0.49	0	-6533	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3311	202.26	4.95	12	0.88	53.00	2165.00	21300	20240627	-49.67	8440	20240718	27.01	21300	-49.67	20240627	8440	27.01	20240718	21300	-49.67	20240627	8440	27.01	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
45	20240923	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-50	5	-0.45	2234765760	198922	28.46	11160	11460	10990	14450	7790	11120	11234.56	0.49	0	-6573	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3419	208.87	5.11	12	0.64	53.00	2165.00	21300	20240627	-48.03	8440	20240718	31.16	21300	-48.03	20240627	8440	31.16	20240718	21300	-48.03	20240627	8440	31.16	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
46	20240923	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	0	3	0.00	2090600450	185929	26.60	11160	11460	10990	14450	7790	11120	11244.28	0.49	0	-6926	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3435	209.81	5.14	12	0.60	53.00	2165.00	21300	20240627	-47.79	8440	20240718	31.75	21300	-47.79	20240627	8440	31.75	20240718	21300	-47.79	20240627	8440	31.75	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
47	20240923	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	30	2	0.27	1985863060	176515	25.26	11160	11460	10990	14450	7790	11120	11250.62	0.49	0	-6747	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3444	210.38	5.15	12	0.57	53.00	2165.00	21300	20240627	-47.65	8440	20240718	32.11	21300	-47.65	20240627	8440	32.11	20240718	21300	-47.65	20240627	8440	32.11	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
48	20240923	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	80	2	0.72	1793377800	159262	22.79	11160	11460	10990	14450	7790	11120	11260.82	0.49	0	-8269	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3459	211.32	5.17	12	0.52	53.00	2165.00	21300	20240627	-47.42	8440	20240718	32.70	21300	-47.42	20240627	8440	32.70	20240718	21300	-47.42	20240627	8440	32.70	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
49	20240923	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	90	2	0.81	309460710	27925	4.00	11160	11210	10990	14450	7790	11120	11081.43	0.49	0	2610	12300	11710	11410	10820	10520	11560	10670	154	3330	500	7780	10	1	30888000	3463	211.51	5.18	12	0.09	53.00	2165.00	21300	20240627	-47.37	8440	20240718	32.82	21300	-47.37	20240627	8440	32.82	20240718	21300	-47.37	20240627	8440	32.82	20240718	0.86	N	160190	500	154 억		150396	N	N	0	N	00	N
50	20240913	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-220	5	-1.89	6633364550	569210	15.27	11650	11900	11400	15140	8160	11650	11654.00	0.71	0	4347	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3530	215.66	5.28	12	1.84	53.00	2165.00	21300	20240627	-46.34	8440	20240718	35.43	21300	-46.34	20240627	8440	35.43	20240718	21300	-46.34	20240627	8440	35.43	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
51	20240913	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-200	5	-1.72	6256966800	536289	14.39	11650	11900	11400	15140	8160	11650	11667.16	0.71	0	-5047	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3537	216.04	5.29	12	1.74	53.00	2165.00	21300	20240627	-46.24	8440	20240718	35.66	21300	-46.24	20240627	8440	35.66	20240718	21300	-46.24	20240627	8440	35.66	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
52	20240913	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-120	5	-1.03	5671781460	485253	13.02	11650	11900	11480	15140	8160	11650	11688.32	0.71	0	-14444	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3561	217.55	5.33	12	1.57	53.00	2165.00	21300	20240627	-45.87	8440	20240718	36.61	21300	-45.87	20240627	8440	36.61	20240718	21300	-45.87	20240627	8440	36.61	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
53	20240913	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-140	5	-1.20	5425156120	463845	12.45	11650	11900	11500	15140	8160	11650	11696.08	0.71	0	-18437	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3555	217.17	5.32	12	1.50	53.00	2165.00	21300	20240627	-45.96	8440	20240718	36.37	21300	-45.96	20240627	8440	36.37	20240718	21300	-45.96	20240627	8440	36.37	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
54	20240913	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	-110	5	-0.94	5139194130	439061	11.78	11650	11900	11510	15140	8160	11650	11705.00	0.71	0	-22542	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3564	217.74	5.33	12	1.42	53.00	2165.00	21300	20240627	-45.82	8440	20240718	36.73	21300	-45.82	20240627	8440	36.73	20240718	21300	-45.82	20240627	8440	36.73	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
55	20240913	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	-60	5	-0.52	4744182260	404882	10.86	11650	11900	11510	15140	8160	11650	11717.49	0.71	0	-24878	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3580	218.68	5.35	12	1.31	53.00	2165.00	21300	20240627	-45.59	8440	20240718	37.32	21300	-45.59	20240627	8440	37.32	20240718	21300	-45.59	20240627	8440	37.32	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
56	20240913	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-10	5	-0.09	4180500100	356466	9.56	11650	11900	11510	15140	8160	11650	11727.69	0.71	0	-36354	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3595	219.62	5.38	12	1.15	53.00	2165.00	21300	20240627	-45.35	8440	20240718	37.91	21300	-45.35	20240627	8440	37.91	20240718	21300	-45.35	20240627	8440	37.91	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
57	20240913	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	100	2	0.86	990719470	84562	2.27	11650	11850	11600	15140	8160	11650	11716.11	0.71	0	5738	13196	12422	11646	10872	10096	12810	11260	154	3490	500	8150	10	1	30888000	3629	221.70	5.43	12	0.27	53.00	2165.00	21300	20240627	-44.84	8440	20240718	39.22	21300	-44.84	20240627	8440	39.22	20240718	21300	-44.84	20240627	8440	39.22	20240718	0.84	N	160190	500	154 억		217809	N	N	0	N	00	N
58	20240912	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	1200	2	11.48	43474094860	3690154	1280.27	10940	12420	10870	13580	7320	10450	11781.33	0.62	0	26591	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3598	219.81	5.38	12	11.95	53.00	2165.00	21300	20240627	-45.31	8440	20240718	38.03	21300	-45.31	20240627	8440	38.03	20240718	21300	-45.31	20240627	8440	38.03	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
59	20240912	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	1300	2	12.44	42126643320	3574835	1240.26	10940	12420	10870	13580	7320	10450	11784.22	0.62	0	-6509	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3629	221.70	5.43	12	11.57	53.00	2165.00	21300	20240627	-44.84	8440	20240718	39.22	21300	-44.84	20240627	8440	39.22	20240718	21300	-44.84	20240627	8440	39.22	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
60	20240912	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	1380	2	13.21	26267052410	2262368	784.91	10940	12030	10870	13580	7320	10450	11610.42	0.62	0	6562	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3654	223.21	5.46	12	7.32	53.00	2165.00	21300	20240627	-44.46	8440	20240718	40.17	21300	-44.46	20240627	8440	40.17	20240718	21300	-44.46	20240627	8440	40.17	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
61	20240912	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	1030	2	9.86	16281266360	1413147	490.28	10940	11940	10870	13580	7320	10450	11521.28	0.62	0	39929	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3546	216.60	5.30	12	4.58	53.00	2165.00	21300	20240627	-46.10	8440	20240718	36.02	21300	-46.10	20240627	8440	36.02	20240718	21300	-46.10	20240627	8440	36.02	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
62	20240912	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	1050	2	10.05	15254536880	1323166	459.06	10940	11940	10870	13580	7320	10450	11528.82	0.62	0	35620	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3552	216.98	5.31	12	4.28	53.00	2165.00	21300	20240627	-46.01	8440	20240718	36.26	21300	-46.01	20240627	8440	36.26	20240718	21300	-46.01	20240627	8440	36.26	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
63	20240912	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	920	2	8.80	14285877290	1238707	429.76	10940	11940	10870	13580	7320	10450	11532.89	0.62	0	30968	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3512	214.53	5.25	12	4.01	53.00	2165.00	21300	20240627	-46.62	8440	20240718	34.72	21300	-46.62	20240627	8440	34.72	20240718	21300	-46.62	20240627	8440	34.72	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
64	20240912	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	1140	2	10.91	11917461530	1032182	358.11	10940	11940	10870	13580	7320	10450	11545.89	0.62	0	-10229	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3580	218.68	5.35	12	3.34	53.00	2165.00	21300	20240627	-45.59	8440	20240718	37.32	21300	-45.59	20240627	8440	37.32	20240718	21300	-45.59	20240627	8440	37.32	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
65	20240912	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	790	2	7.56	1759584210	158098	54.85	10940	11360	10870	13580	7320	10450	11129.71	0.62	0	8019	11043	10746	10533	10236	10023	10895	10385	154	3130	500	7310	10	1	30888000	3472	212.08	5.19	12	0.51	53.00	2165.00	21300	20240627	-47.23	8440	20240718	33.18	21300	-47.23	20240627	8440	33.18	20240718	21300	-47.23	20240627	8440	33.18	20240718	0.78	N	160190	500	154 억		190152	N	N	0	N	00	N
66	20240911	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	80	2	0.77	2986820900	281737	83.72	10420	10830	10320	13480	7260	10370	10602.27	0.49	0	39079	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3228	197.17	4.83	12	0.91	53.00	2165.00	21300	20240627	-50.94	8440	20240718	23.82	21300	-50.94	20240627	8440	23.82	20240718	21300	-50.94	20240627	8440	23.82	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
67	20240911	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	50	2	0.48	2787066590	262689	78.06	10420	10830	10320	13480	7260	10370	10610.12	0.49	0	41918	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3219	196.60	4.81	12	0.85	53.00	2165.00	21300	20240627	-51.08	8440	20240718	23.46	21300	-51.08	20240627	8440	23.46	20240718	21300	-51.08	20240627	8440	23.46	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
68	20240911	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	40	2	0.39	2557865350	240667	71.52	10420	10830	10320	13480	7260	10370	10628.66	0.49	0	35059	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3215	196.42	4.81	12	0.78	53.00	2165.00	21300	20240627	-51.13	8440	20240718	23.34	21300	-51.13	20240627	8440	23.34	20240718	21300	-51.13	20240627	8440	23.34	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
69	20240911	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	230	2	2.22	2270974810	213240	63.37	10420	10830	10420	13480	7260	10370	10650.38	0.49	0	38833	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3274	200.00	4.90	12	0.69	53.00	2165.00	21300	20240627	-50.23	8440	20240718	25.59	21300	-50.23	20240627	8440	25.59	20240718	21300	-50.23	20240627	8440	25.59	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
70	20240911	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	310	2	2.99	2027039680	190322	56.56	10420	10830	10420	13480	7260	10370	10651.17	0.49	0	41094	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3299	201.51	4.93	12	0.62	53.00	2165.00	21300	20240627	-49.86	8440	20240718	26.54	21300	-49.86	20240627	8440	26.54	20240718	21300	-49.86	20240627	8440	26.54	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
71	20240911	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	210	2	2.03	1809224470	169822	50.47	10420	10830	10420	13480	7260	10370	10654.32	0.49	0	40854	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3268	199.62	4.89	12	0.55	53.00	2165.00	21300	20240627	-50.33	8440	20240718	25.36	21300	-50.33	20240627	8440	25.36	20240718	21300	-50.33	20240627	8440	25.36	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
72	20240911	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	290	2	2.80	1381136800	129291	38.42	10420	10830	10420	13480	7260	10370	10683.36	0.49	0	39317	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3293	201.13	4.92	12	0.42	53.00	2165.00	21300	20240627	-49.95	8440	20240718	26.30	21300	-49.95	20240627	8440	26.30	20240718	21300	-49.95	20240627	8440	26.30	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
73	20240911	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	290	2	2.80	397809070	37482	11.14	10420	10710	10420	13480	7260	10370	10615.96	0.49	0	13558	11216	10792	10496	10072	9776	10645	9925	154	3110	500	7250	10	1	30888000	3293	201.13	4.92	12	0.12	53.00	2165.00	21300	20240627	-49.95	8440	20240718	26.30	21300	-49.95	20240627	8440	26.30	20240718	21300	-49.95	20240627	8440	26.30	20240718	0.81	N	160190	500	154 억		150841	N	N	0	N	00	N
74	20240910	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-330	5	-3.08	3445610030	328359	96.08	10550	10920	10200	13910	7490	10700	10493.46	0.53	0	-13997	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3203	195.66	4.79	12	1.06	53.00	2165.00	21300	20240627	-51.31	8440	20240718	22.87	21300	-51.31	20240627	8440	22.87	20240718	21300	-51.31	20240627	8440	22.87	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
75	20240910	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-340	5	-3.18	3218125740	306453	89.67	10550	10920	10200	13910	7490	10700	10501.20	0.53	0	-24922	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3200	195.47	4.79	12	0.99	53.00	2165.00	21300	20240627	-51.36	8440	20240718	22.75	21300	-51.36	20240627	8440	22.75	20240718	21300	-51.36	20240627	8440	22.75	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
76	20240910	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-450	5	-4.21	2929605950	278537	81.50	10550	10920	10200	13910	7490	10700	10517.82	0.53	0	-35621	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3166	193.40	4.73	12	0.90	53.00	2165.00	21300	20240627	-51.88	8440	20240718	21.45	21300	-51.88	20240627	8440	21.45	20240718	21300	-51.88	20240627	8440	21.45	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
77	20240910	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-380	5	-3.55	2488576300	235535	68.92	10550	10920	10310	13910	7490	10700	10565.62	0.53	0	-36562	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3188	194.72	4.77	12	0.76	53.00	2165.00	21300	20240627	-51.55	8440	20240718	22.27	21300	-51.55	20240627	8440	22.27	20240718	21300	-51.55	20240627	8440	22.27	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
78	20240910	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-320	5	-2.99	2291142980	216486	63.35	10550	10920	10330	13910	7490	10700	10583.32	0.53	0	-36613	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3206	195.85	4.79	12	0.70	53.00	2165.00	21300	20240627	-51.27	8440	20240718	22.99	21300	-51.27	20240627	8440	22.99	20240718	21300	-51.27	20240627	8440	22.99	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
79	20240910	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-230	5	-2.15	2015724270	189948	55.58	10550	10920	10410	13910	7490	10700	10611.97	0.53	0	-29692	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3234	197.55	4.84	12	0.61	53.00	2165.00	21300	20240627	-50.85	8440	20240718	24.05	21300	-50.85	20240627	8440	24.05	20240718	21300	-50.85	20240627	8440	24.05	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
80	20240910	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	-160	5	-1.50	1462445850	137114	40.12	10550	10920	10410	13910	7490	10700	10665.91	0.53	0	-31496	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3256	198.87	4.87	12	0.44	53.00	2165.00	21300	20240627	-50.52	8440	20240718	24.88	21300	-50.52	20240627	8440	24.88	20240718	21300	-50.52	20240627	8440	24.88	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
81	20240910	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	180	2	1.68	430968230	39976	11.70	10550	10920	10550	13910	7490	10700	10780.70	0.53	0	349	11620	11160	10730	10270	9840	11390	10500	154	3210	500	7490	10	1	30888000	3361	205.28	5.03	12	0.13	53.00	2165.00	21300	20240627	-48.92	8440	20240718	28.91	21300	-48.92	20240627	8440	28.91	20240718	21300	-48.92	20240627	8440	28.91	20240718	0.87	N	160190	500	154 억		165076	N	N	0	N	00	N
82	20240909	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	-80	5	-0.74	3482358920	323601	43.95	10300	11190	10300	14010	7550	10780	10761.33	0.53	0	1345	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3305	201.89	4.94	12	1.05	53.00	2165.00	21300	20240627	-49.77	8440	20240718	26.78	21300	-49.77	20240627	8440	26.78	20240718	21300	-49.77	20240627	8440	26.78	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
83	20240909	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	40	2	0.37	3235852390	300633	40.83	10300	11190	10300	14010	7550	10780	10763.46	0.53	0	-4511	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3342	204.15	5.00	12	0.97	53.00	2165.00	21300	20240627	-49.20	8440	20240718	28.20	21300	-49.20	20240627	8440	28.20	20240718	21300	-49.20	20240627	8440	28.20	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
84	20240909	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	100	2	0.93	2991937900	278120	37.78	10300	11190	10300	14010	7550	10780	10757.72	0.53	0	-10320	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3361	205.28	5.03	12	0.90	53.00	2165.00	21300	20240627	-48.92	8440	20240718	28.91	21300	-48.92	20240627	8440	28.91	20240718	21300	-48.92	20240627	8440	28.91	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
85	20240909	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	-70	5	-0.65	2739238640	254838	34.61	10300	11190	10300	14010	7550	10780	10748.94	0.53	0	-17824	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3308	202.08	4.95	12	0.83	53.00	2165.00	21300	20240627	-49.72	8440	20240718	26.90	21300	-49.72	20240627	8440	26.90	20240718	21300	-49.72	20240627	8440	26.90	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
86	20240909	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-130	5	-1.21	2483673920	231168	31.40	10300	11190	10300	14010	7550	10780	10744.02	0.53	0	-22781	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3290	200.94	4.92	12	0.75	53.00	2165.00	21300	20240627	-50.00	8440	20240718	26.18	21300	-50.00	20240627	8440	26.18	20240718	21300	-50.00	20240627	8440	26.18	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
87	20240909	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-90	5	-0.83	2303149860	214196	29.09	10300	11190	10300	14010	7550	10780	10752.53	0.53	0	-27256	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3302	201.70	4.94	12	0.69	53.00	2165.00	21300	20240627	-49.81	8440	20240718	26.66	21300	-49.81	20240627	8440	26.66	20240718	21300	-49.81	20240627	8440	26.66	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
88	20240909	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	-160	5	-1.48	2077737530	193158	26.24	10300	11190	10300	14010	7550	10780	10756.67	0.53	0	-26578	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3280	200.38	4.91	12	0.63	53.00	2165.00	21300	20240627	-50.14	8440	20240718	25.83	21300	-50.14	20240627	8440	25.83	20240718	21300	-50.14	20240627	8440	25.83	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
89	20240909	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	-150	5	-1.39	309627790	29668	4.03	10300	10640	10300	14010	7550	10780	10436.32	0.53	0	-1772	12680	11730	11120	10170	9560	11425	9865	154	3230	500	7540	10	1	30888000	3283	200.57	4.91	12	0.10	53.00	2165.00	21300	20240627	-50.09	8440	20240718	25.95	21300	-50.09	20240627	8440	25.95	20240718	21300	-50.09	20240627	8440	25.95	20240718	0.89	N	160190	500	154 억		163390	N	N	0	N	00	N
90	20240906	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-500	5	-4.43	8332132130	730147	66.19	11150	12070	10510	14660	7900	11280	11412.12	0.44	0	23758	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3330	203.40	4.98	12	2.36	53.00	2165.00	21300	20240627	-49.39	8440	20240718	27.73	21300	-49.39	20240627	8440	27.73	20240718	21300	-49.39	20240627	8440	27.73	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
91	20240906	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	-580	5	-5.14	8084430630	706907	64.08	11150	12070	10510	14660	7900	11280	11436.42	0.44	0	21405	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3305	201.89	4.94	12	2.29	53.00	2165.00	21300	20240627	-49.77	8440	20240718	26.78	21300	-49.77	20240627	8440	26.78	20240718	21300	-49.77	20240627	8440	26.78	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
92	20240906	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	-530	5	-4.70	7627461110	664045	60.19	11150	12070	10650	14660	7900	11280	11486.47	0.44	0	12964	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3320	202.83	4.97	12	2.15	53.00	2165.00	21300	20240627	-49.53	8440	20240718	27.37	21300	-49.53	20240627	8440	27.37	20240718	21300	-49.53	20240627	8440	27.37	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
93	20240906	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	-470	5	-4.17	7161346880	620734	56.27	11150	12070	10720	14660	7900	11280	11537.04	0.44	0	7324	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3339	203.96	4.99	12	2.01	53.00	2165.00	21300	20240627	-49.25	8440	20240718	28.08	21300	-49.25	20240627	8440	28.08	20240718	21300	-49.25	20240627	8440	28.08	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
94	20240906	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-240	5	-2.13	6561818980	565574	51.27	11150	12070	10720	14660	7900	11280	11602.25	0.44	0	8827	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3410	208.30	5.10	12	1.83	53.00	2165.00	21300	20240627	-48.17	8440	20240718	30.81	21300	-48.17	20240627	8440	30.81	20240718	21300	-48.17	20240627	8440	30.81	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
95	20240906	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	400	2	3.55	5409671600	464015	42.06	11150	12070	11150	14660	7900	11280	11658.68	0.44	0	7311	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3608	220.38	5.39	12	1.50	53.00	2165.00	21300	20240627	-45.16	8440	20240718	38.39	21300	-45.16	20240627	8440	38.39	20240718	21300	-45.16	20240627	8440	38.39	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
96	20240906	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	490	2	4.34	4282448890	367719	33.33	11150	12070	11150	14660	7900	11280	11646.32	0.44	0	-7637	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3636	222.08	5.44	12	1.19	53.00	2165.00	21300	20240627	-44.74	8440	20240718	39.45	21300	-44.74	20240627	8440	39.45	20240718	21300	-44.74	20240627	8440	39.45	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
97	20240906	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	180	2	1.60	684401060	60342	5.47	11150	11580	11150	14660	7900	11280	11342.39	0.44	0	-6089	13220	12250	11700	10730	10180	11975	10455	154	3380	500	7890	10	1	30888000	3540	216.23	5.29	12	0.20	53.00	2165.00	21300	20240627	-46.20	8440	20240718	35.78	21300	-46.20	20240627	8440	35.78	20240718	21300	-46.20	20240627	8440	35.78	20240718	0.92	N	160190	500	154 억		136670	N	N	0	N	00	N
98	20240905	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-860	5	-7.08	13089380170	1084272	103.14	12050	12670	11150	15780	8500	12140	12072.18	0.51	0	-18348	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3484	212.83	5.21	12	3.51	53.00	2165.00	21300	20240627	-47.04	8440	20240718	33.65	21300	-47.04	20240627	8440	33.65	20240718	21300	-47.04	20240627	8440	33.65	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
99	20240905	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-790	5	-6.51	12665424960	1046744	99.57	12050	12670	11150	15780	8500	12140	12099.83	0.51	0	-29444	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3506	214.15	5.24	12	3.39	53.00	2165.00	21300	20240627	-46.71	8440	20240718	34.48	21300	-46.71	20240627	8440	34.48	20240718	21300	-46.71	20240627	8440	34.48	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
100	20240905	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-920	5	-7.58	11675411820	959622	91.28	12050	12670	11170	15780	8500	12140	12166.68	0.51	0	-44593	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3466	211.70	5.18	12	3.11	53.00	2165.00	21300	20240627	-47.32	8440	20240718	32.94	21300	-47.32	20240627	8440	32.94	20240718	21300	-47.32	20240627	8440	32.94	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
101	20240905	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-590	5	-4.86	10551754900	861382	81.94	12050	12670	11530	15780	8500	12140	12249.81	0.51	0	-48688	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3568	217.92	5.33	12	2.79	53.00	2165.00	21300	20240627	-45.77	8440	20240718	36.85	21300	-45.77	20240627	8440	36.85	20240718	21300	-45.77	20240627	8440	36.85	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
102	20240905	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-60	5	-0.49	9347302720	759576	72.25	12050	12670	11810	15780	8500	12140	12305.97	0.51	0	-33855	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3731	227.92	5.58	12	2.46	53.00	2165.00	21300	20240627	-43.29	8440	20240718	43.13	21300	-43.29	20240627	8440	43.13	20240718	21300	-43.29	20240627	8440	43.13	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
103	20240905	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	0	3	0.00	7041194120	569265	54.15	12050	12670	12050	15780	8500	12140	12368.96	0.51	0	-32718	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3750	229.06	5.61	12	1.84	53.00	2165.00	21300	20240627	-43.00	8440	20240718	43.84	21300	-43.00	20240627	8440	43.84	20240718	21300	-43.00	20240627	8440	43.84	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
104	20240905	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	60	2	0.49	3902032810	316876	30.14	12050	12490	12050	15780	8500	12140	12314.12	0.51	0	-22113	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3768	230.19	5.64	12	1.03	53.00	2165.00	21300	20240627	-42.72	8440	20240718	44.55	21300	-42.72	20240627	8440	44.55	20240718	21300	-42.72	20240627	8440	44.55	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
105	20240905	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	260	2	2.14	1146316480	93113	8.86	12050	12440	12050	15780	8500	12140	12311.18	0.51	0	-269	13013	12576	12043	11606	11073	12795	11825	154	3640	500	8490	10	1	30888000	3830	233.96	5.73	12	0.30	53.00	2165.00	21300	20240627	-41.78	8440	20240718	46.92	21300	-41.78	20240627	8440	46.92	20240718	21300	-41.78	20240627	8440	46.92	20240718	0.92	N	160190	500	154 억		156871	N	N	0	N	00	N
106	20240904	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	-440	5	-3.50	12376712480	1022079	31.45	11970	12480	11510	16350	8810	12580	12109.28	0.56	0	-21426	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3750	229.06	5.61	12	3.31	53.00	2165.00	21300	20240627	-43.00	8440	20240718	43.84	21300	-43.00	20240627	8440	43.84	20240718	21300	-43.00	20240627	8440	43.84	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
107	20240904	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-450	5	-3.58	11930293260	985286	30.32	11970	12480	11510	16350	8810	12580	12108.41	0.56	0	-25128	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3747	228.87	5.60	12	3.19	53.00	2165.00	21300	20240627	-43.05	8440	20240718	43.72	21300	-43.05	20240627	8440	43.72	20240718	21300	-43.05	20240627	8440	43.72	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
108	20240904	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-530	5	-4.21	11199122300	925330	28.47	11970	12480	11510	16350	8810	12580	12102.79	0.56	0	-39155	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3722	227.36	5.57	12	3.00	53.00	2165.00	21300	20240627	-43.43	8440	20240718	42.77	21300	-43.43	20240627	8440	42.77	20240718	21300	-43.43	20240627	8440	42.77	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
109	20240904	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-500	5	-3.97	9865124560	816372	25.12	11970	12410	11510	16350	8810	12580	12084.04	0.56	0	-56447	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3731	227.92	5.58	12	2.64	53.00	2165.00	21300	20240627	-43.29	8440	20240718	43.13	21300	-43.29	20240627	8440	43.13	20240718	21300	-43.29	20240627	8440	43.13	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
110	20240904	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	-520	5	-4.13	9553168490	790670	24.33	11970	12410	11510	16350	8810	12580	12082.31	0.56	0	-59734	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3725	227.55	5.57	12	2.56	53.00	2165.00	21300	20240627	-43.38	8440	20240718	42.89	21300	-43.38	20240627	8440	42.89	20240718	21300	-43.38	20240627	8440	42.89	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
111	20240904	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	-460	5	-3.66	8809149290	729143	22.43	11970	12410	11510	16350	8810	12580	12081.44	0.56	0	-61337	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3744	228.68	5.60	12	2.36	53.00	2165.00	21300	20240627	-43.10	8440	20240718	43.60	21300	-43.10	20240627	8440	43.60	20240718	21300	-43.10	20240627	8440	43.60	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
112	20240904	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-450	5	-3.58	4481408050	375545	11.55	11970	12300	11510	16350	8810	12580	11932.91	0.56	0	-9282	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3747	228.87	5.60	12	1.22	53.00	2165.00	21300	20240627	-43.05	8440	20240718	43.72	21300	-43.05	20240627	8440	43.72	20240718	21300	-43.05	20240627	8440	43.72	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
113	20240904	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-540	5	-4.29	1209634560	100453	3.09	11970	12300	11850	16350	8810	12580	12041.27	0.56	0	7023	14540	13560	12980	12000	11420	13270	11710	154	3770	500	8800	10	1	30888000	3719	227.17	5.56	12	0.33	53.00	2165.00	21300	20240627	-43.47	8440	20240718	42.65	21300	-43.47	20240627	8440	42.65	20240718	21300	-43.47	20240627	8440	42.65	20240718	0.88	N	160190	500	154 억		172748	N	N	0	N	00	N
114	20240903	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-370	5	-2.86	42294903450	3223535	46.93	12930	13960	12400	16830	9070	12950	13121.65	0.30	0	80704	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3886	237.36	5.81	12	10.44	53.00	2165.00	21300	20240627	-40.94	8440	20240718	49.05	21300	-40.94	20240627	8440	49.05	20240718	21300	-40.94	20240627	8440	49.05	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
115	20240903	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	-520	5	-4.02	41431584300	3154556	45.93	12930	13960	12420	16830	9070	12950	13134.50	0.30	0	67878	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3839	234.53	5.74	12	10.21	53.00	2165.00	21300	20240627	-41.64	8440	20240718	47.27	21300	-41.64	20240627	8440	47.27	20240718	21300	-41.64	20240627	8440	47.27	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
116	20240903	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-340	5	-2.63	39864365890	3029425	44.11	12930	13960	12540	16830	9070	12950	13159.78	0.30	0	53689	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3895	237.92	5.82	12	9.81	53.00	2165.00	21300	20240627	-40.80	8440	20240718	49.41	21300	-40.80	20240627	8440	49.41	20240718	21300	-40.80	20240627	8440	49.41	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
117	20240903	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	-250	5	-1.93	38749884330	2941266	42.82	12930	13960	12540	16830	9070	12950	13175.36	0.30	0	50562	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3923	239.62	5.87	12	9.52	53.00	2165.00	21300	20240627	-40.38	8440	20240718	50.47	21300	-40.38	20240627	8440	50.47	20240718	21300	-40.38	20240627	8440	50.47	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
118	20240903	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-340	5	-2.63	37507352520	2843100	41.40	12930	13960	12550	16830	9070	12950	13193.31	0.30	0	36815	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3895	237.92	5.82	12	9.20	53.00	2165.00	21300	20240627	-40.80	8440	20240718	49.41	21300	-40.80	20240627	8440	49.41	20240718	21300	-40.80	20240627	8440	49.41	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
119	20240903	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	-210	5	-1.62	35109711530	2653485	38.63	12930	13960	12660	16830	9070	12950	13232.66	0.30	0	29648	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3935	240.38	5.88	12	8.59	53.00	2165.00	21300	20240627	-40.19	8440	20240718	50.95	21300	-40.19	20240627	8440	50.95	20240718	21300	-40.19	20240627	8440	50.95	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
120	20240903	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	-240	5	-1.85	30805808410	2319862	33.78	12930	13960	12660	16830	9070	12950	13280.65	0.30	0	34813	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	3926	239.81	5.87	12	7.51	53.00	2165.00	21300	20240627	-40.33	8440	20240718	50.59	21300	-40.33	20240627	8440	50.59	20240718	21300	-40.33	20240627	8440	50.59	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
121	20240903	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	110	2	0.85	5217208730	403600	5.88	12930	13190	12680	16830	9070	12950	12926.06	0.30	0	59576	15136	14042	12246	11152	9356	14590	11700	154	3880	500	9060	10	1	30888000	4034	246.42	6.03	12	1.31	53.00	2165.00	21300	20240627	-38.69	8440	20240718	54.74	21300	-38.69	20240627	8440	54.74	20240718	21300	-38.69	20240627	8440	54.74	20240718	0.85	N	160190	500	154 억		94163	N	N	0	N	00	N
122	20240902	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	2500	2	23.92	82860628030	6767681	3346.82	10450	13340	10450	13580	7320	10450	12242.92	0.42	0	-31344	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	4000	244.34	5.98	12	21.91	53.00	2165.00	21300	20240627	-39.20	8440	20240718	53.44	21300	-39.20	20240627	8440	53.44	20240718	21300	-39.20	20240627	8440	53.44	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
123	20240902	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	2790	2	26.70	70308716050	5801559	2869.05	10450	13340	10450	13580	7320	10450	12119.16	0.42	0	-23241	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	4090	249.81	6.12	12	18.78	53.00	2165.00	21300	20240627	-37.84	8440	20240718	56.87	21300	-37.84	20240627	8440	56.87	20240718	21300	-37.84	20240627	8440	56.87	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
124	20240902	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	1250	2	11.96	15924822320	1418690	701.59	10450	11750	10450	13580	7320	10450	11225.45	0.42	0	-14284	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	3614	220.75	5.40	12	4.59	53.00	2165.00	21300	20240627	-45.07	8440	20240718	38.63	21300	-45.07	20240627	8440	38.63	20240718	21300	-45.07	20240627	8440	38.63	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
125	20240902	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	640	2	6.12	10874279100	980870	485.07	10450	11490	10450	13580	7320	10450	11086.88	0.42	0	11328	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	3425	209.25	5.12	12	3.18	53.00	2165.00	21300	20240627	-47.93	8440	20240718	31.40	21300	-47.93	20240627	8440	31.40	20240718	21300	-47.93	20240627	8440	31.40	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
126	20240902	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	630	2	6.03	9985135900	900893	445.52	10450	11490	10450	13580	7320	10450	11084.16	0.42	0	-2709	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	3422	209.06	5.12	12	2.92	53.00	2165.00	21300	20240627	-47.98	8440	20240718	31.28	21300	-47.98	20240627	8440	31.28	20240718	21300	-47.98	20240627	8440	31.28	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
127	20240902	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	480	2	4.59	4375860580	402927	199.26	10450	11140	10450	13580	7320	10450	10860.99	0.42	0	23676	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	3376	206.23	5.05	12	1.30	53.00	2165.00	21300	20240627	-48.69	8440	20240718	29.50	21300	-48.69	20240627	8440	29.50	20240718	21300	-48.69	20240627	8440	29.50	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
128	20240902	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	420	2	4.02	3494499720	322460	159.47	10450	11140	10450	13580	7320	10450	10837.96	0.42	0	23530	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	3358	205.09	5.02	12	1.04	53.00	2165.00	21300	20240627	-48.97	8440	20240718	28.79	21300	-48.97	20240627	8440	28.79	20240718	21300	-48.97	20240627	8440	28.79	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N
129	20240902	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	270	2	2.58	606250330	57071	28.22	10450	10740	10450	13580	7320	10450	10625.17	0.42	0	-4630	10843	10646	10353	10156	9863	10745	10255	154	3130	500	7310	10	1	30888000	3311	202.26	4.95	12	0.18	53.00	2165.00	21300	20240627	-49.67	8440	20240718	27.01	21300	-49.67	20240627	8440	27.01	20240718	21300	-49.67	20240627	8440	27.01	20240718	0.88	N	160190	500	154 억		130456	N	N	0	N	00	N