KissMeData/191410/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	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	-53	5	-2.95	39521714	22561	72.95	1779	1779	1720	2330	1258	1796	1751.77	0.54	0	-5020	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	195	-116.20	0.89	12	0.20	-15.00	1957.00	5870	20231017	-70.31	1694	20240909	2.89	3550	-50.90	20240531	1694	2.89	20240909	5870	-70.31	20231017	1694	2.89	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
3	20240930	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	-40	5	-2.23	38618840	22043	71.27	1779	1779	1720	2330	1258	1796	1751.98	0.54	0	-4864	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	197	-117.07	0.90	12	0.20	-15.00	1957.00	5870	20231017	-70.09	1694	20240909	3.66	3550	-50.54	20240531	1694	3.66	20240909	5870	-70.09	20231017	1694	3.66	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
4	20240930	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-39	5	-2.17	37014235	21127	68.31	1779	1779	1720	2330	1258	1796	1751.99	0.54	0	-4655	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	197	-117.13	0.90	12	0.19	-15.00	1957.00	5870	20231017	-70.07	1694	20240909	3.72	3550	-50.51	20240531	1694	3.72	20240909	5870	-70.07	20231017	1694	3.72	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
5	20240930	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-35	5	-1.95	34578375	19742	63.83	1779	1779	1720	2330	1258	1796	1751.51	0.54	0	-4065	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	197	-117.40	0.90	12	0.18	-15.00	1957.00	5870	20231017	-70.00	1694	20240909	3.96	3550	-50.39	20240531	1694	3.96	20240909	5870	-70.00	20231017	1694	3.96	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
6	20240930	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-35	5	-1.95	33214173	18963	61.32	1779	1779	1720	2330	1258	1796	1751.53	0.54	0	-4308	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	197	-117.40	0.90	12	0.17	-15.00	1957.00	5870	20231017	-70.00	1694	20240909	3.96	3550	-50.39	20240531	1694	3.96	20240909	5870	-70.00	20231017	1694	3.96	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
7	20240930	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-35	5	-1.95	22024671	12536	40.53	1779	1779	1741	2330	1258	1796	1756.91	0.54	0	-3294	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	197	-117.40	0.90	12	0.11	-15.00	1957.00	5870	20231017	-70.00	1694	20240909	3.96	3550	-50.39	20240531	1694	3.96	20240909	5870	-70.00	20231017	1694	3.96	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
8	20240930	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-23	5	-1.28	5056549	2852	9.22	1779	1779	1765	2330	1258	1796	1772.98	0.54	0	-1387	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	199	-118.20	0.91	12	0.03	-15.00	1957.00	5870	20231017	-69.80	1694	20240909	4.66	3550	-50.06	20240531	1694	4.66	20240909	5870	-69.80	20231017	1694	4.66	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
9	20240930	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	-31	5	-1.73	4399160	2481	8.02	1779	1779	1765	2330	1258	1796	1773.14	0.54	0	-1300	1820	1807	1798	1785	1776	1803	1781	56	534	500	1180	1	1	11204255	198	-117.67	0.90	12	0.02	-15.00	1957.00	5870	20231017	-69.93	1694	20240909	4.19	3550	-50.28	20240531	1694	4.19	20240909	5870	-69.93	20231017	1694	4.19	20240909	0.28	N	191410	500	56 억		59957	N	N	0	N	00	N
10	20240927	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	-14	5	-0.77	55567353	30877	102.79	1810	1811	1789	2350	1267	1810	1799.64	0.49	0	-2323	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	201	-119.73	0.92	12	0.28	-15.00	1957.00	5870	20231017	-69.40	1694	20240909	6.02	3550	-49.41	20240531	1694	6.02	20240909	5870	-69.40	20231017	1694	6.02	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
11	20240927	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	-18	5	-0.99	54331011	30190	100.51	1810	1811	1789	2350	1267	1810	1799.64	0.49	0	-1907	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	201	-119.47	0.92	12	0.27	-15.00	1957.00	5870	20231017	-69.47	1694	20240909	5.79	3550	-49.52	20240531	1694	5.79	20240909	5870	-69.47	20231017	1694	5.79	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
12	20240927	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-8	5	-0.44	50410885	28003	93.23	1810	1811	1789	2350	1267	1810	1800.20	0.49	0	-2139	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	202	-120.13	0.92	12	0.25	-15.00	1957.00	5870	20231017	-69.30	1694	20240909	6.38	3550	-49.24	20240531	1694	6.38	20240909	5870	-69.30	20231017	1694	6.38	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
13	20240927	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	-21	5	-1.16	49384039	27431	91.32	1810	1811	1789	2350	1267	1810	1800.30	0.49	0	-1932	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	200	-119.27	0.91	12	0.24	-15.00	1957.00	5870	20231017	-69.52	1694	20240909	5.61	3550	-49.61	20240531	1694	5.61	20240909	5870	-69.52	20231017	1694	5.61	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
14	20240927	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-11	5	-0.61	37050916	20563	68.46	1810	1811	1790	2350	1267	1810	1801.82	0.49	0	-1734	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	202	-119.93	0.92	12	0.18	-15.00	1957.00	5870	20231017	-69.35	1694	20240909	6.20	3550	-49.32	20240531	1694	6.20	20240909	5870	-69.35	20231017	1694	6.20	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
15	20240927	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1809	-1	5	-0.06	36068085	20017	66.64	1810	1811	1790	2350	1267	1810	1801.87	0.49	0	-1988	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	203	-120.60	0.92	12	0.18	-15.00	1957.00	5870	20231017	-69.18	1694	20240909	6.79	3550	-49.04	20240531	1694	6.79	20240909	5870	-69.18	20231017	1694	6.79	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
16	20240927	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	-10	5	-0.55	20710900	11487	38.24	1810	1810	1790	2350	1267	1810	1802.99	0.49	0	-2311	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	202	-120.00	0.92	12	0.10	-15.00	1957.00	5870	20231017	-69.34	1694	20240909	6.26	3550	-49.30	20240531	1694	6.26	20240909	5870	-69.34	20231017	1694	6.26	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
17	20240927	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	0	3	0.00	4586340	2534	8.44	1810	1810	1800	2350	1267	1810	1809.92	0.49	0	-423	1840	1824	1794	1778	1748	1833	1787	56	540	500	1190	1	1	11204255	203	-120.67	0.92	12	0.02	-15.00	1957.00	5870	20231017	-69.17	1694	20240909	6.85	3550	-49.01	20240531	1694	6.85	20240909	5870	-69.17	20231017	1694	6.85	20240909	0.28	N	191410	500	56 억		54833	N	N	0	N	00	N
18	20240926	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	32	2	1.80	53485756	30037	78.32	1778	1810	1764	2310	1245	1778	1780.66	0.44	0	-2327	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	203	-120.67	0.92	12	0.27	-15.00	1957.00	5870	20231017	-69.17	1694	20240909	6.85	3550	-49.01	20240531	1694	6.85	20240909	5870	-69.17	20231017	1694	6.85	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
19	20240926	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	17	2	0.96	48746974	27406	71.46	1778	1795	1764	2310	1245	1778	1778.70	0.44	0	-2630	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	201	-119.67	0.92	12	0.24	-15.00	1957.00	5870	20231017	-69.42	1694	20240909	5.96	3550	-49.44	20240531	1694	5.96	20240909	5870	-69.42	20231017	1694	5.96	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
20	20240926	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1785	7	2	0.39	41752581	23489	61.25	1778	1794	1764	2310	1245	1778	1777.54	0.44	0	-3202	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	200	-119.00	0.91	12	0.21	-15.00	1957.00	5870	20231017	-69.59	1694	20240909	5.37	3550	-49.72	20240531	1694	5.37	20240909	5870	-69.59	20231017	1694	5.37	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
21	20240926	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	6	2	0.34	39068548	21984	57.32	1778	1794	1764	2310	1245	1778	1777.14	0.44	0	-3310	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	200	-118.93	0.91	12	0.20	-15.00	1957.00	5870	20231017	-69.61	1694	20240909	5.31	3550	-49.75	20240531	1694	5.31	20240909	5870	-69.61	20231017	1694	5.31	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
22	20240926	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1782	4	2	0.22	34336219	19326	50.39	1778	1794	1764	2310	1245	1778	1776.69	0.44	0	-3646	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	200	-118.80	0.91	12	0.17	-15.00	1957.00	5870	20231017	-69.64	1694	20240909	5.19	3550	-49.80	20240531	1694	5.19	20240909	5870	-69.64	20231017	1694	5.19	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
23	20240926	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	9	2	0.51	28711803	16178	42.18	1778	1787	1764	2310	1245	1778	1774.74	0.44	0	-4446	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	200	-119.13	0.91	12	0.14	-15.00	1957.00	5870	20231017	-69.56	1694	20240909	5.49	3550	-49.66	20240531	1694	5.49	20240909	5870	-69.56	20231017	1694	5.49	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
24	20240926	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	-3	5	-0.17	6620848	3739	9.75	1778	1778	1764	2310	1245	1778	1770.75	0.44	0	830	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	199	-118.33	0.91	12	0.03	-15.00	1957.00	5870	20231017	-69.76	1694	20240909	4.78	3550	-50.00	20240531	1694	4.78	20240909	5870	-69.76	20231017	1694	4.78	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
25	20240926	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	-2	5	-0.11	3941932	2225	5.80	1778	1778	1765	2310	1245	1778	1771.65	0.44	0	642	1816	1797	1779	1760	1742	1788	1751	56	532	500	1170	1	1	11204255	199	-118.40	0.91	12	0.02	-15.00	1957.00	5870	20231017	-69.74	1694	20240909	4.84	3550	-49.97	20240531	1694	4.84	20240909	5870	-69.74	20231017	1694	4.84	20240909	0.28	N	191410	500	56 억		49687	N	N	0	N	00	N
26	20240925	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	-8	5	-0.45	68313626	38349	86.47	1786	1798	1761	2320	1251	1786	1781.27	0.44	0	-7	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	199	-118.53	0.91	12	0.34	-15.00	1957.00	5870	20231017	-69.71	1694	20240909	4.96	3550	-49.92	20240531	1694	4.96	20240909	5870	-69.71	20231017	1694	4.96	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
27	20240925	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	-8	5	-0.45	64727395	36328	81.91	1786	1798	1761	2320	1251	1786	1781.66	0.44	0	421	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	199	-118.53	0.91	12	0.32	-15.00	1957.00	5870	20231017	-69.71	1694	20240909	4.96	3550	-49.92	20240531	1694	4.96	20240909	5870	-69.71	20231017	1694	4.96	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
28	20240925	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-2	5	-0.11	49791274	27898	62.90	1786	1798	1774	2320	1251	1786	1784.73	0.44	0	3440	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	200	-118.93	0.91	12	0.25	-15.00	1957.00	5870	20231017	-69.61	1694	20240909	5.31	3550	-49.75	20240531	1694	5.31	20240909	5870	-69.61	20231017	1694	5.31	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
29	20240925	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	-6	5	-0.34	48574070	27214	61.36	1786	1798	1774	2320	1251	1786	1784.86	0.44	0	3270	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	199	-118.67	0.91	12	0.24	-15.00	1957.00	5870	20231017	-69.68	1694	20240909	5.08	3550	-49.86	20240531	1694	5.08	20240909	5870	-69.68	20231017	1694	5.08	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
30	20240925	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-2	5	-0.11	46620758	26115	58.88	1786	1798	1774	2320	1251	1786	1785.19	0.44	0	3212	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	200	-118.93	0.91	12	0.23	-15.00	1957.00	5870	20231017	-69.61	1694	20240909	5.31	3550	-49.75	20240531	1694	5.31	20240909	5870	-69.61	20231017	1694	5.31	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
31	20240925	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-2	5	-0.11	46524824	26061	58.76	1786	1798	1774	2320	1251	1786	1785.20	0.44	0	3214	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	200	-118.93	0.91	12	0.23	-15.00	1957.00	5870	20231017	-69.61	1694	20240909	5.31	3550	-49.75	20240531	1694	5.31	20240909	5870	-69.61	20231017	1694	5.31	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
32	20240925	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	3	2	0.17	41143257	23036	51.94	1786	1798	1774	2320	1251	1786	1786.04	0.44	0	3394	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	200	-119.27	0.91	12	0.21	-15.00	1957.00	5870	20231017	-69.52	1694	20240909	5.61	3550	-49.61	20240531	1694	5.61	20240909	5870	-69.52	20231017	1694	5.61	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
33	20240925	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1786	0	3	0.00	21775864	12183	27.47	1786	1798	1782	2320	1251	1786	1787.49	0.44	0	943	1835	1810	1762	1737	1689	1823	1750	56	534	500	1170	1	1	11204255	200	-119.07	0.91	12	0.11	-15.00	1957.00	5870	20231017	-69.57	1694	20240909	5.43	3550	-49.69	20240531	1694	5.43	20240909	5870	-69.57	20231017	1694	5.43	20240909	0.28	N	191410	500	56 억		49683	N	N	0	N	00	N
34	20240924	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1786	59	2	3.42	77165351	44340	253.55	1727	1787	1714	2245	1209	1727	1740.31	0.39	0	-1600	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	200	-119.07	0.91	12	0.40	-15.00	1957.00	5870	20231017	-69.57	1694	20240909	5.43	3550	-49.69	20240531	1694	5.43	20240909	5870	-69.57	20231017	1694	5.43	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
35	20240924	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	45	2	2.61	70012549	40324	230.58	1727	1772	1714	2245	1209	1727	1736.25	0.39	0	-2131	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	199	-118.13	0.91	12	0.36	-15.00	1957.00	5870	20231017	-69.81	1694	20240909	4.60	3550	-50.08	20240531	1694	4.60	20240909	5870	-69.81	20231017	1694	4.60	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
36	20240924	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	27	2	1.56	60054330	34687	198.35	1727	1754	1714	2245	1209	1727	1731.32	0.39	0	-4758	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	197	-116.93	0.90	12	0.31	-15.00	1957.00	5870	20231017	-70.12	1694	20240909	3.54	3550	-50.59	20240531	1694	3.54	20240909	5870	-70.12	20231017	1694	3.54	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
37	20240924	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	1	2	0.06	41672979	24120	137.92	1727	1742	1714	2245	1209	1727	1727.74	0.39	0	-6964	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	194	-115.20	0.88	12	0.22	-15.00	1957.00	5870	20231017	-70.56	1694	20240909	2.01	3550	-51.32	20240531	1694	2.01	20240909	5870	-70.56	20231017	1694	2.01	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
38	20240924	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	1	2	0.06	35696013	20657	118.12	1727	1742	1714	2245	1209	1727	1728.03	0.39	0	-5636	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	194	-115.20	0.88	12	0.18	-15.00	1957.00	5870	20231017	-70.56	1694	20240909	2.01	3550	-51.32	20240531	1694	2.01	20240909	5870	-70.56	20231017	1694	2.01	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
39	20240924	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	-2	5	-0.12	25200324	14563	83.27	1727	1742	1715	2245	1209	1727	1730.43	0.39	0	-3822	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	193	-115.00	0.88	12	0.13	-15.00	1957.00	5870	20231017	-70.61	1694	20240909	1.83	3550	-51.41	20240531	1694	1.83	20240909	5870	-70.61	20231017	1694	1.83	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
40	20240924	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	7	2	0.41	17587409	10164	58.12	1727	1742	1715	2245	1209	1727	1730.36	0.39	0	-2417	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	194	-115.60	0.89	12	0.09	-15.00	1957.00	5870	20231017	-70.46	1694	20240909	2.36	3550	-51.15	20240531	1694	2.36	20240909	5870	-70.46	20231017	1694	2.36	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
41	20240924	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	8	2	0.46	10920088	6324	36.16	1727	1735	1715	2245	1209	1727	1726.77	0.39	0	-1538	1739	1732	1723	1716	1707	1736	1720	56	518	500	1130	1	1	11204255	194	-115.67	0.89	12	0.06	-15.00	1957.00	5870	20231017	-70.44	1694	20240909	2.42	3550	-51.13	20240531	1694	2.42	20240909	5870	-70.44	20231017	1694	2.42	20240909	0.28	N	191410	500	56 억		43562	N	N	0	N	00	N
42	20240923	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-5	5	-0.29	30087649	17487	50.81	1714	1730	1714	2250	1213	1732	1720.57	0.37	0	-5317	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-115.13	0.88	12	0.16	-15.00	1957.00	5870	20231017	-70.58	1694	20240909	1.95	3550	-51.35	20240531	1694	1.95	20240909	5870	-70.58	20231017	1694	1.95	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
43	20240923	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-5	5	-0.29	29241994	16996	49.38	1714	1730	1714	2250	1213	1732	1720.52	0.37	0	-5318	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-115.13	0.88	12	0.15	-15.00	1957.00	5870	20231017	-70.58	1694	20240909	1.95	3550	-51.35	20240531	1694	1.95	20240909	5870	-70.58	20231017	1694	1.95	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
44	20240923	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-11	5	-0.64	28833558	16759	48.69	1714	1730	1714	2250	1213	1732	1720.48	0.37	0	-5298	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-114.73	0.88	12	0.15	-15.00	1957.00	5870	20231017	-70.68	1694	20240909	1.59	3550	-51.52	20240531	1694	1.59	20240909	5870	-70.68	20231017	1694	1.59	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
45	20240923	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-12	5	-0.69	26067981	15151	44.02	1714	1730	1714	2250	1213	1732	1720.55	0.37	0	-3748	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-114.67	0.88	12	0.14	-15.00	1957.00	5870	20231017	-70.70	1694	20240909	1.53	3550	-51.55	20240531	1694	1.53	20240909	5870	-70.70	20231017	1694	1.53	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
46	20240923	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-11	5	-0.64	23078691	13414	38.97	1714	1730	1714	2250	1213	1732	1720.49	0.37	0	-2037	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-114.73	0.88	12	0.12	-15.00	1957.00	5870	20231017	-70.68	1694	20240909	1.59	3550	-51.52	20240531	1694	1.59	20240909	5870	-70.68	20231017	1694	1.59	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
47	20240923	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-6	5	-0.35	18574848	10798	31.37	1714	1730	1714	2250	1213	1732	1720.21	0.37	0	-418	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-115.07	0.88	12	0.10	-15.00	1957.00	5870	20231017	-70.60	1694	20240909	1.89	3550	-51.38	20240531	1694	1.89	20240909	5870	-70.60	20231017	1694	1.89	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
48	20240923	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-10	5	-0.58	13795318	8024	23.31	1714	1730	1714	2250	1213	1732	1719.26	0.37	0	771	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-114.80	0.88	12	0.07	-15.00	1957.00	5870	20231017	-70.66	1694	20240909	1.65	3550	-51.49	20240531	1694	1.65	20240909	5870	-70.66	20231017	1694	1.65	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
49	20240923	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-9	5	-0.52	9362800	5450	15.84	1714	1730	1714	2250	1213	1732	1717.94	0.37	0	1626	1754	1742	1721	1709	1688	1749	1716	56	518	500	1140	1	1	11204255	193	-114.87	0.88	12	0.05	-15.00	1957.00	5870	20231017	-70.65	1694	20240909	1.71	3550	-51.46	20240531	1694	1.71	20240909	5870	-70.65	20231017	1694	1.71	20240909	0.28	N	191410	500	56 억		41175	N	N	0	N	00	N
50	20240913	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-39	5	-2.18	54233527	30731	159.93	1789	1789	1750	2325	1253	1789	1764.78	0.32	0	-456	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	196	-116.67	0.89	12	0.27	-15.00	1957.00	5870	20231017	-70.19	1694	20240909	3.31	3550	-50.70	20240531	1694	3.31	20240909	5870	-70.19	20231017	1694	3.31	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
51	20240913	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	-13	5	-0.73	48640649	27546	143.36	1789	1789	1751	2325	1253	1789	1765.80	0.32	0	-363	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	199	-118.40	0.91	12	0.25	-15.00	1957.00	5870	20231017	-69.74	1694	20240909	4.84	3550	-49.97	20240531	1694	4.84	20240909	5870	-69.74	20231017	1694	4.84	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
52	20240913	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	-19	5	-1.06	47433480	26866	139.82	1789	1789	1751	2325	1253	1789	1765.56	0.32	0	-265	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	198	-118.00	0.90	12	0.24	-15.00	1957.00	5870	20231017	-69.85	1694	20240909	4.49	3550	-50.14	20240531	1694	4.49	20240909	5870	-69.85	20231017	1694	4.49	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
53	20240913	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-36	5	-2.01	41946017	23743	123.56	1789	1789	1751	2325	1253	1789	1766.67	0.32	0	-569	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	196	-116.87	0.90	12	0.21	-15.00	1957.00	5870	20231017	-70.14	1694	20240909	3.48	3550	-50.62	20240531	1694	3.48	20240909	5870	-70.14	20231017	1694	3.48	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
54	20240913	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	-25	5	-1.40	41768486	23642	123.04	1789	1789	1751	2325	1253	1789	1766.71	0.32	0	-521	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	198	-117.60	0.90	12	0.21	-15.00	1957.00	5870	20231017	-69.95	1694	20240909	4.13	3550	-50.31	20240531	1694	4.13	20240909	5870	-69.95	20231017	1694	4.13	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
55	20240913	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-35	5	-1.96	36448472	20609	107.25	1789	1789	1751	2325	1253	1789	1768.57	0.32	0	-439	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	197	-116.93	0.90	12	0.18	-15.00	1957.00	5870	20231017	-70.12	1694	20240909	3.54	3550	-50.59	20240531	1694	3.54	20240909	5870	-70.12	20231017	1694	3.54	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
56	20240913	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	-17	5	-0.95	16993546	9567	49.79	1789	1789	1760	2325	1253	1789	1776.27	0.32	0	344	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	199	-118.13	0.91	12	0.09	-15.00	1957.00	5870	20231017	-69.81	1694	20240909	4.60	3550	-50.08	20240531	1694	4.60	20240909	5870	-69.81	20231017	1694	4.60	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
57	20240913	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1782	-7	5	-0.39	6464435	3614	18.81	1789	1789	1782	2325	1253	1789	1788.72	0.32	0	-320	1817	1802	1781	1766	1745	1810	1774	56	536	500	1180	1	1	11204255	200	-118.80	0.91	12	0.03	-15.00	1957.00	5870	20231017	-69.64	1694	20240909	5.19	3550	-49.80	20240531	1694	5.19	20240909	5870	-69.64	20231017	1694	5.19	20240909	0.28	N	191410	500	56 억		35373	N	N	0	N	00	N
58	20240912	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	11	2	0.62	34088473	19154	60.06	1778	1796	1760	2310	1245	1778	1779.66	0.27	0	4968	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	200	-119.27	0.91	12	0.17	-15.00	1957.00	5870	20231017	-69.52	1694	20240909	5.61	3550	-49.61	20240531	1694	5.61	20240909	5870	-69.52	20231017	1694	5.61	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
59	20240912	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	12	2	0.67	33581285	18870	59.16	1778	1796	1760	2310	1245	1778	1779.61	0.27	0	5080	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	201	-119.33	0.91	12	0.17	-15.00	1957.00	5870	20231017	-69.51	1694	20240909	5.67	3550	-49.58	20240531	1694	5.67	20240909	5870	-69.51	20231017	1694	5.67	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
60	20240912	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	11	2	0.62	32461035	18242	57.20	1778	1796	1760	2310	1245	1778	1779.47	0.27	0	5521	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	200	-119.27	0.91	12	0.16	-15.00	1957.00	5870	20231017	-69.52	1694	20240909	5.61	3550	-49.61	20240531	1694	5.61	20240909	5870	-69.52	20231017	1694	5.61	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
61	20240912	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	11	2	0.62	31345024	17615	55.23	1778	1796	1760	2310	1245	1778	1779.45	0.27	0	5587	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	200	-119.27	0.91	12	0.16	-15.00	1957.00	5870	20231017	-69.52	1694	20240909	5.61	3550	-49.61	20240531	1694	5.61	20240909	5870	-69.52	20231017	1694	5.61	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
62	20240912	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	12	2	0.67	29414694	16536	51.85	1778	1796	1760	2310	1245	1778	1778.83	0.27	0	5435	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	201	-119.33	0.91	12	0.15	-15.00	1957.00	5870	20231017	-69.51	1694	20240909	5.67	3550	-49.58	20240531	1694	5.67	20240909	5870	-69.51	20231017	1694	5.67	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
63	20240912	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	12	2	0.67	29412904	16535	51.84	1778	1796	1760	2310	1245	1778	1778.83	0.27	0	5436	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	201	-119.33	0.91	12	0.15	-15.00	1957.00	5870	20231017	-69.51	1694	20240909	5.67	3550	-49.58	20240531	1694	5.67	20240909	5870	-69.51	20231017	1694	5.67	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
64	20240912	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	14	2	0.79	28404597	15972	50.08	1778	1794	1760	2310	1245	1778	1778.40	0.27	0	5428	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	201	-119.47	0.92	12	0.14	-15.00	1957.00	5870	20231017	-69.47	1694	20240909	5.79	3550	-49.52	20240531	1694	5.79	20240909	5870	-69.47	20231017	1694	5.79	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
65	20240912	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	-11	5	-0.62	1764583	998	3.13	1778	1778	1764	2310	1245	1778	1768.12	0.27	0	-54	1799	1788	1769	1758	1739	1794	1764	56	532	500	1170	1	1	11204255	198	-117.80	0.90	12	0.01	-15.00	1957.00	5870	20231017	-69.90	1694	20240909	4.31	3550	-50.23	20240531	1694	4.31	20240909	5870	-69.90	20231017	1694	4.31	20240909	0.28	N	191410	500	56 억		30294	N	N	0	N	00	N
66	20240911	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	10	2	0.57	56153971	31894	79.96	1758	1780	1750	2295	1238	1768	1760.64	0.30	0	-3192	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	199	-118.53	0.91	12	0.28	-15.00	1957.00	5870	20231017	-69.71	1694	20240909	4.96	3550	-49.92	20240531	1694	4.96	20240909	5870	-69.71	20231017	1694	4.96	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
67	20240911	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	8	2	0.45	54627147	31031	77.79	1758	1780	1750	2295	1238	1768	1760.41	0.30	0	-2964	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	199	-118.40	0.91	12	0.28	-15.00	1957.00	5870	20231017	-69.74	1694	20240909	4.84	3550	-49.97	20240531	1694	4.84	20240909	5870	-69.74	20231017	1694	4.84	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
68	20240911	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	3	2	0.17	52130267	29621	74.26	1758	1780	1750	2295	1238	1768	1759.91	0.30	0	-3308	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	198	-118.07	0.90	12	0.26	-15.00	1957.00	5870	20231017	-69.83	1694	20240909	4.55	3550	-50.11	20240531	1694	4.55	20240909	5870	-69.83	20231017	1694	4.55	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
69	20240911	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	-12	5	-0.68	39181409	22300	55.91	1758	1768	1750	2295	1238	1768	1757.01	0.30	0	-2881	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	197	-117.07	0.90	12	0.20	-15.00	1957.00	5870	20231017	-70.09	1694	20240909	3.66	3550	-50.54	20240531	1694	3.66	20240909	5870	-70.09	20231017	1694	3.66	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
70	20240911	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1766	-2	5	-0.11	33366507	18993	47.61	1758	1768	1750	2295	1238	1768	1756.78	0.30	0	-2760	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	198	-117.73	0.90	12	0.17	-15.00	1957.00	5870	20231017	-69.91	1694	20240909	4.25	3550	-50.25	20240531	1694	4.25	20240909	5870	-69.91	20231017	1694	4.25	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
71	20240911	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-13	5	-0.74	26159111	14901	37.36	1758	1768	1750	2295	1238	1768	1755.53	0.30	0	-2910	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	197	-117.00	0.90	12	0.13	-15.00	1957.00	5870	20231017	-70.10	1694	20240909	3.60	3550	-50.56	20240531	1694	3.60	20240909	5870	-70.10	20231017	1694	3.60	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
72	20240911	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	-4	5	-0.23	10226418	5826	14.61	1758	1768	1750	2295	1238	1768	1755.31	0.30	0	-709	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	198	-117.60	0.90	12	0.05	-15.00	1957.00	5870	20231017	-69.95	1694	20240909	4.13	3550	-50.31	20240531	1694	4.13	20240909	5870	-69.95	20231017	1694	4.13	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
73	20240911	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-13	5	-0.74	3686482	2100	5.26	1758	1768	1750	2295	1238	1768	1755.47	0.30	0	-644	1814	1791	1766	1743	1718	1802	1754	56	527	500	1160	1	1	11204255	197	-117.00	0.90	12	0.02	-15.00	1957.00	5870	20231017	-70.10	1694	20240909	3.60	3550	-50.56	20240531	1694	3.60	20240909	5870	-70.10	20231017	1694	3.60	20240909	0.28	N	191410	500	56 억		33681	N	N	0	N	00	N
74	20240910	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	26	2	1.49	70286710	39889	69.87	1742	1789	1741	2260	1220	1742	1762.06	0.26	0	4907	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	198	-117.87	0.90	12	0.36	-15.00	1957.00	5870	20231017	-69.88	1694	20240909	4.37	3550	-50.20	20240531	1694	4.37	20240909	5870	-69.88	20231017	1694	4.37	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
75	20240910	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	30	2	1.72	68206038	38712	67.81	1742	1789	1741	2260	1220	1742	1761.88	0.26	0	5022	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	199	-118.13	0.91	12	0.35	-15.00	1957.00	5870	20231017	-69.81	1694	20240909	4.60	3550	-50.08	20240531	1694	4.60	20240909	5870	-69.81	20231017	1694	4.60	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
76	20240910	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1766	24	2	1.38	65000573	36908	64.65	1742	1789	1741	2260	1220	1742	1761.15	0.26	0	5098	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	198	-117.73	0.90	12	0.33	-15.00	1957.00	5870	20231017	-69.91	1694	20240909	4.25	3550	-50.25	20240531	1694	4.25	20240909	5870	-69.91	20231017	1694	4.25	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
77	20240910	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	34	2	1.95	59546419	33825	59.25	1742	1789	1741	2260	1220	1742	1760.43	0.26	0	5312	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	199	-118.40	0.91	12	0.30	-15.00	1957.00	5870	20231017	-69.74	1694	20240909	4.84	3550	-49.97	20240531	1694	4.84	20240909	5870	-69.74	20231017	1694	4.84	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
78	20240910	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	33	2	1.89	54711122	31103	54.48	1742	1789	1741	2260	1220	1742	1759.03	0.26	0	5266	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	199	-118.33	0.91	12	0.28	-15.00	1957.00	5870	20231017	-69.76	1694	20240909	4.78	3550	-50.00	20240531	1694	4.78	20240909	5870	-69.76	20231017	1694	4.78	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
79	20240910	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	37	2	2.12	50997223	29013	50.82	1742	1789	1741	2260	1220	1742	1757.74	0.26	0	5344	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	199	-118.60	0.91	12	0.26	-15.00	1957.00	5870	20231017	-69.69	1694	20240909	5.02	3550	-49.89	20240531	1694	5.02	20240909	5870	-69.69	20231017	1694	5.02	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
80	20240910	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	38	2	2.18	43225036	24645	43.17	1742	1789	1741	2260	1220	1742	1753.91	0.26	0	5267	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	199	-118.67	0.91	12	0.22	-15.00	1957.00	5870	20231017	-69.68	1694	20240909	5.08	3550	-49.86	20240531	1694	5.08	20240909	5870	-69.68	20231017	1694	5.08	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
81	20240910	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	19	2	1.09	30638302	17561	30.76	1742	1761	1741	2260	1220	1742	1744.68	0.26	0	1115	1835	1788	1741	1694	1647	1765	1671	56	518	500	1140	1	1	11204255	197	-117.40	0.90	12	0.16	-15.00	1957.00	5870	20231017	-70.00	1694	20240909	3.96	3550	-50.39	20240531	1694	3.96	20240909	5870	-70.00	20231017	1694	3.96	20240909	0.28	N	191410	500	56 억		28743	N	N	0	N	00	N
82	20240909	160804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1742	-55	5	-3.06	98589905	57048	55.73	1788	1788	1694	2335	1258	1797	1728.19	0.22	0	3896	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	195	-116.13	0.89	12	0.51	-15.00	1957.00	5870	20231017	-70.32	1694	20240909	2.83	3550	-50.93	20240531	1694	2.83	20240909	5870	-70.32	20231017	1694	2.83	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
83	20240909	150812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1740	-57	5	-3.17	88182789	51093	49.91	1788	1788	1694	2335	1258	1797	1725.93	0.22	0	1581	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	195	-116.00	0.89	12	0.46	-15.00	1957.00	5870	20231017	-70.36	1694	20240909	2.72	3550	-50.99	20240531	1694	2.72	20240909	5870	-70.36	20231017	1694	2.72	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
84	20240909	140815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1730	-67	5	-3.73	66261167	38443	37.56	1788	1788	1694	2335	1258	1797	1723.62	0.22	0	1090	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	194	-115.33	0.88	12	0.34	-15.00	1957.00	5870	20231017	-70.53	1694	20240909	2.13	3550	-51.27	20240531	1694	2.13	20240909	5870	-70.53	20231017	1694	2.13	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
85	20240909	130809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1730	-67	5	-3.73	62886033	36493	35.65	1788	1788	1694	2335	1258	1797	1723.24	0.22	0	999	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	194	-115.33	0.88	12	0.33	-15.00	1957.00	5870	20231017	-70.53	1694	20240909	2.13	3550	-51.27	20240531	1694	2.13	20240909	5870	-70.53	20231017	1694	2.13	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
86	20240909	120807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1730	-67	5	-3.73	59655587	34626	33.83	1788	1788	1694	2335	1258	1797	1722.86	0.22	0	1380	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	194	-115.33	0.88	12	0.31	-15.00	1957.00	5870	20231017	-70.53	1694	20240909	2.13	3550	-51.27	20240531	1694	2.13	20240909	5870	-70.53	20231017	1694	2.13	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
87	20240909	110807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1721	-76	5	-4.23	57450833	33347	32.58	1788	1788	1694	2335	1258	1797	1722.82	0.22	0	1309	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	193	-114.73	0.88	12	0.30	-15.00	1957.00	5870	20231017	-70.68	1694	20240909	1.59	3550	-51.52	20240531	1694	1.59	20240909	5870	-70.68	20231017	1694	1.59	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
88	20240909	100812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1711	-86	5	-4.79	51123603	29671	28.99	1788	1788	1694	2335	1258	1797	1723.02	0.22	0	559	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	192	-114.07	0.87	12	0.26	-15.00	1957.00	5870	20231017	-70.85	1694	20240909	1.00	3550	-51.80	20240531	1694	1.00	20240909	5870	-70.85	20231017	1694	1.00	20240909	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
89	20240909	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	-72	5	-4.01	16794691	9568	9.35	1788	1788	1725	2335	1258	1797	1755.30	0.22	0	-5381	1939	1867	1832	1760	1725	1850	1743	56	538	500	1180	1	1	11204255	193	-115.00	0.88	12	0.09	-15.00	1957.00	5870	20231017	-70.61	1716	20240828	0.52	3550	-51.41	20240531	1716	0.52	20240828	5870	-70.61	20231017	1716	0.52	20240828	0.28	N	191410	500	56 억		24846	N	N	0	N	00	N
90	20240906	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	-7	5	-0.39	188913321	102360	153.44	1804	1904	1797	2345	1263	1804	1845.60	0.29	0	-7739	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	201	-119.80	0.92	12	0.91	-15.00	1957.00	5870	20231017	-69.39	1716	20240828	4.72	3550	-49.38	20240531	1716	4.72	20240828	5870	-69.39	20231017	1716	4.72	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
91	20240906	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1806	2	2	0.11	184443335	99876	149.72	1804	1904	1797	2345	1263	1804	1846.72	0.29	0	-7451	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	202	-120.40	0.92	12	0.89	-15.00	1957.00	5870	20231017	-69.23	1716	20240828	5.24	3550	-49.13	20240531	1716	5.24	20240828	5870	-69.23	20231017	1716	5.24	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
92	20240906	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1809	5	2	0.28	181752413	98390	147.49	1804	1904	1797	2345	1263	1804	1847.27	0.29	0	-6937	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	203	-120.60	0.92	12	0.88	-15.00	1957.00	5870	20231017	-69.18	1716	20240828	5.42	3550	-49.04	20240531	1716	5.42	20240828	5870	-69.18	20231017	1716	5.42	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
93	20240906	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-5	5	-0.28	173352163	93757	140.55	1804	1904	1798	2345	1263	1804	1848.95	0.29	0	-4943	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	202	-119.93	0.92	12	0.84	-15.00	1957.00	5870	20231017	-69.35	1716	20240828	4.84	3550	-49.32	20240531	1716	4.84	20240828	5870	-69.35	20231017	1716	4.84	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
94	20240906	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1837	33	2	1.83	161384166	87131	130.61	1804	1904	1804	2345	1263	1804	1852.20	0.29	0	-2085	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	206	-122.47	0.94	12	0.78	-15.00	1957.00	5870	20231017	-68.71	1716	20240828	7.05	3550	-48.25	20240531	1716	7.05	20240828	5870	-68.71	20231017	1716	7.05	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
95	20240906	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	21	2	1.16	141297901	76087	114.06	1804	1904	1804	2345	1263	1804	1857.06	0.29	0	-1665	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	204	-121.67	0.93	12	0.68	-15.00	1957.00	5870	20231017	-68.91	1716	20240828	6.35	3550	-48.59	20240531	1716	6.35	20240828	5870	-68.91	20231017	1716	6.35	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
96	20240906	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1863	59	2	3.27	103626231	55641	83.41	1804	1904	1804	2345	1263	1804	1862.41	0.29	0	-78	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	209	-124.20	0.95	12	0.50	-15.00	1957.00	5870	20231017	-68.26	1716	20240828	8.57	3550	-47.52	20240531	1716	8.57	20240828	5870	-68.26	20231017	1716	8.57	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
97	20240906	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	96	2	5.32	44691072	24168	36.23	1804	1904	1804	2345	1263	1804	1849.18	0.29	0	4493	1856	1830	1790	1764	1724	1843	1777	56	541	500	1190	1	1	11204255	213	-126.67	0.97	12	0.22	-15.00	1957.00	5870	20231017	-67.63	1716	20240828	10.72	3550	-46.48	20240531	1716	10.72	20240828	5870	-67.63	20231017	1716	10.72	20240828	0.28	N	191410	500	56 억		32585	N	N	0	N	00	N
98	20240905	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1804	18	2	1.01	118269915	66171	77.92	1784	1816	1750	2320	1251	1786	1787.34	0.21	0	8901	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	202	-120.27	0.92	12	0.59	-15.00	1957.00	5870	20231017	-69.27	1716	20240828	5.13	3550	-49.18	20240531	1716	5.13	20240828	5870	-69.27	20231017	1716	5.13	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
99	20240905	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	29	2	1.62	110554182	61899	72.89	1784	1816	1750	2320	1251	1786	1786.04	0.21	0	9119	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	203	-121.00	0.93	12	0.55	-15.00	1957.00	5870	20231017	-69.08	1716	20240828	5.77	3550	-48.87	20240531	1716	5.77	20240828	5870	-69.08	20231017	1716	5.77	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
100	20240905	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	15	2	0.84	101178345	56706	66.78	1784	1816	1750	2320	1251	1786	1784.26	0.21	0	9464	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	202	-120.07	0.92	12	0.51	-15.00	1957.00	5870	20231017	-69.32	1716	20240828	4.95	3550	-49.27	20240531	1716	4.95	20240828	5870	-69.32	20231017	1716	4.95	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
101	20240905	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	5	2	0.28	91627920	51380	60.51	1784	1816	1750	2320	1251	1786	1783.34	0.21	0	9145	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	201	-119.40	0.92	12	0.46	-15.00	1957.00	5870	20231017	-69.49	1716	20240828	4.37	3550	-49.55	20240531	1716	4.37	20240828	5870	-69.49	20231017	1716	4.37	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
102	20240905	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	28	2	1.57	86218880	48376	56.97	1784	1814	1750	2320	1251	1786	1782.27	0.21	0	9492	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	203	-120.93	0.93	12	0.43	-15.00	1957.00	5870	20231017	-69.10	1716	20240828	5.71	3550	-48.90	20240531	1716	5.71	20240828	5870	-69.10	20231017	1716	5.71	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
103	20240905	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1804	18	2	1.01	71327461	40093	47.21	1784	1804	1750	2320	1251	1786	1779.05	0.21	0	9771	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	202	-120.27	0.92	12	0.36	-15.00	1957.00	5870	20231017	-69.27	1716	20240828	5.13	3550	-49.18	20240531	1716	5.13	20240828	5870	-69.27	20231017	1716	5.13	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
104	20240905	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	8	2	0.45	55746229	31429	37.01	1784	1799	1750	2320	1251	1786	1773.72	0.21	0	9604	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	201	-119.60	0.92	12	0.28	-15.00	1957.00	5870	20231017	-69.44	1716	20240828	4.55	3550	-49.46	20240531	1716	4.55	20240828	5870	-69.44	20231017	1716	4.55	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
105	20240905	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-7	5	-0.39	32012439	18143	21.37	1784	1784	1750	2320	1251	1786	1764.45	0.21	0	1928	1859	1822	1786	1749	1713	1804	1731	56	534	500	1170	1	1	11204255	199	-118.60	0.91	12	0.16	-15.00	1957.00	5870	20231017	-69.69	1716	20240828	3.67	3550	-49.89	20240531	1716	3.67	20240828	5870	-69.69	20231017	1716	3.67	20240828	0.28	N	191410	500	56 억		23686	N	N	0	N	00	N
106	20240904	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1786	-66	5	-3.56	148623982	83491	28.62	1815	1823	1750	2405	1297	1852	1780.11	0.24	0	-3433	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	200	-119.07	0.91	12	0.75	-15.00	1957.00	5870	20231017	-69.57	1716	20240828	4.08	3550	-49.69	20240531	1716	4.08	20240828	5870	-69.57	20231017	1716	4.08	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
107	20240904	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-79	5	-4.27	128934531	72373	24.81	1815	1823	1770	2405	1297	1852	1781.53	0.24	0	-3448	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	199	-118.20	0.91	12	0.65	-15.00	1957.00	5870	20231017	-69.80	1716	20240828	3.32	3550	-50.06	20240531	1716	3.32	20240828	5870	-69.80	20231017	1716	3.32	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
108	20240904	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-79	5	-4.27	114249485	64103	21.97	1815	1823	1770	2405	1297	1852	1782.28	0.24	0	-1482	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	199	-118.20	0.91	12	0.57	-15.00	1957.00	5870	20231017	-69.80	1716	20240828	3.32	3550	-50.06	20240531	1716	3.32	20240828	5870	-69.80	20231017	1716	3.32	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
109	20240904	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-73	5	-3.94	94747324	53166	18.22	1815	1823	1770	2405	1297	1852	1782.10	0.24	0	-796	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	199	-118.60	0.91	12	0.47	-15.00	1957.00	5870	20231017	-69.69	1716	20240828	3.67	3550	-49.89	20240531	1716	3.67	20240828	5870	-69.69	20231017	1716	3.67	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
110	20240904	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	-76	5	-4.10	89077296	49974	17.13	1815	1823	1770	2405	1297	1852	1782.47	0.24	0	-377	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	199	-118.40	0.91	12	0.45	-15.00	1957.00	5870	20231017	-69.74	1716	20240828	3.50	3550	-49.97	20240531	1716	3.50	20240828	5870	-69.74	20231017	1716	3.50	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
111	20240904	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1786	-66	5	-3.56	77907323	43677	14.97	1815	1823	1770	2405	1297	1852	1783.72	0.24	0	236	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	200	-119.07	0.91	12	0.39	-15.00	1957.00	5870	20231017	-69.57	1716	20240828	4.08	3550	-49.69	20240531	1716	4.08	20240828	5870	-69.57	20231017	1716	4.08	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
112	20240904	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	-78	5	-4.21	63051962	35330	12.11	1815	1823	1770	2405	1297	1852	1784.66	0.24	0	-1406	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	199	-118.27	0.91	12	0.32	-15.00	1957.00	5870	20231017	-69.78	1716	20240828	3.38	3550	-50.03	20240531	1716	3.38	20240828	5870	-69.78	20231017	1716	3.38	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
113	20240904	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	-82	5	-4.43	25778734	14328	4.91	1815	1823	1770	2405	1297	1852	1799.19	0.24	0	-2841	2025	1938	1862	1775	1699	1900	1737	56	553	500	1220	1	1	11204255	198	-118.00	0.90	12	0.13	-15.00	1957.00	5870	20231017	-69.85	1716	20240828	3.15	3550	-50.14	20240531	1716	3.15	20240828	5870	-69.85	20231017	1716	3.15	20240828	0.29	N	191410	500	56 억		27105	N	N	0	N	00	N
114	20240903	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-111	5	-5.65	535459985	290575	9.76	1914	1949	1786	2550	1375	1963	1842.76	0.23	0	961	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	208	-123.47	0.95	12	2.59	-15.00	1957.00	5870	20231017	-68.45	1716	20240828	7.93	3550	-47.83	20240531	1716	7.93	20240828	5870	-68.45	20231017	1716	7.93	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
115	20240903	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-124	5	-6.32	514267917	279030	9.37	1914	1949	1786	2550	1375	1963	1843.06	0.23	0	971	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	206	-122.60	0.94	12	2.49	-15.00	1957.00	5870	20231017	-68.67	1716	20240828	7.17	3550	-48.20	20240531	1716	7.17	20240828	5870	-68.67	20231017	1716	7.17	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
116	20240903	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	-153	5	-7.79	482808338	261835	8.79	1914	1949	1786	2550	1375	1963	1843.94	0.23	0	-389	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	203	-120.67	0.92	12	2.34	-15.00	1957.00	5870	20231017	-69.17	1716	20240828	5.48	3550	-49.01	20240531	1716	5.48	20240828	5870	-69.17	20231017	1716	5.48	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
117	20240903	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	-166	5	-8.46	466472652	252789	8.49	1914	1949	1786	2550	1375	1963	1845.30	0.23	0	204	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	201	-119.80	0.92	12	2.26	-15.00	1957.00	5870	20231017	-69.39	1716	20240828	4.72	3550	-49.38	20240531	1716	4.72	20240828	5870	-69.39	20231017	1716	4.72	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
118	20240903	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-161	5	-8.20	432103356	233626	7.85	1914	1949	1786	2550	1375	1963	1849.55	0.23	0	890	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	202	-120.13	0.92	12	2.09	-15.00	1957.00	5870	20231017	-69.30	1716	20240828	5.01	3550	-49.24	20240531	1716	5.01	20240828	5870	-69.30	20231017	1716	5.01	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
119	20240903	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-149	5	-7.59	349663818	187829	6.31	1914	1949	1800	2550	1375	1963	1861.61	0.23	0	3011	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	203	-120.93	0.93	12	1.68	-15.00	1957.00	5870	20231017	-69.10	1716	20240828	5.71	3550	-48.90	20240531	1716	5.71	20240828	5870	-69.10	20231017	1716	5.71	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
120	20240903	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-108	5	-5.50	246259473	131224	4.41	1914	1949	1835	2550	1375	1963	1876.63	0.23	0	-878	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	208	-123.67	0.95	12	1.17	-15.00	1957.00	5870	20231017	-68.40	1716	20240828	8.10	3550	-47.75	20240531	1716	8.10	20240828	5870	-68.40	20231017	1716	8.10	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
121	20240903	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1876	-87	5	-4.43	110612994	58128	1.95	1914	1949	1865	2550	1375	1963	1902.92	0.23	0	1468	2417	2190	1963	1736	1509	2303	1849	56	587	500	1290	1	1	11204255	210	-125.07	0.96	12	0.52	-15.00	1957.00	5870	20231017	-68.04	1716	20240828	9.32	3550	-47.15	20240531	1716	9.32	20240828	5870	-68.04	20231017	1716	9.32	20240828	0.29	N	191410	500	56 억		26144	N	N	0	N	00	N
122	20240902	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	226	2	13.01	6053437579	2967172	8696.54	1737	2190	1736	2255	1216	1737	2040.70	0.57	0	-38149	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	1	1	11204255	220	-130.87	1.00	12	26.48	-15.00	1957.00	5870	20231017	-66.56	1716	20240828	14.39	3550	-44.70	20240531	1716	14.39	20240828	5870	-66.56	20231017	1716	14.39	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
123	20240902	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	263	2	15.14	5911169171	2895575	8486.69	1737	2190	1736	2255	1216	1737	2041.86	0.57	0	-37031	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	5	1	11204255	224	-133.33	1.02	12	25.84	-15.00	1957.00	5870	20231017	-65.93	1716	20240828	16.55	3550	-43.66	20240531	1716	16.55	20240828	5870	-65.93	20231017	1716	16.55	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
124	20240902	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	303	2	17.44	5435165181	2659366	7794.38	1737	2190	1736	2255	1216	1737	2044.23	0.57	0	-36521	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	5	1	11204255	229	-136.00	1.04	12	23.74	-15.00	1957.00	5870	20231017	-65.25	1716	20240828	18.88	3550	-42.54	20240531	1716	18.88	20240828	5870	-65.25	20231017	1716	18.88	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
125	20240902	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	313	2	18.02	4983549881	2439880	7151.09	1737	2190	1736	2255	1216	1737	2043.03	0.57	0	-34950	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	5	1	11204255	230	-136.67	1.05	12	21.78	-15.00	1957.00	5870	20231017	-65.08	1716	20240828	19.46	3550	-42.25	20240531	1716	19.46	20240828	5870	-65.08	20231017	1716	19.46	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
126	20240902	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	255	2	14.68	3865752221	1897375	5561.05	1737	2190	1736	2255	1216	1737	2038.04	0.57	0	-35182	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	1	1	11204255	223	-132.80	1.02	12	16.93	-15.00	1957.00	5870	20231017	-66.06	1716	20240828	16.08	3550	-43.89	20240531	1716	16.08	20240828	5870	-66.06	20231017	1716	16.08	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
127	20240902	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	308	2	17.73	3217213456	1577861	4624.58	1737	2190	1736	2255	1216	1737	2039.72	0.57	0	-31464	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	5	1	11204255	229	-136.33	1.04	12	14.08	-15.00	1957.00	5870	20231017	-65.16	1716	20240828	19.17	3550	-42.39	20240531	1716	19.17	20240828	5870	-65.16	20231017	1716	19.17	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
128	20240902	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	63	2	3.63	92613188	51888	152.08	1737	1860	1736	2255	1216	1737	1788.73	0.57	0	8675	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	1	1	11204255	202	-120.00	0.92	12	0.46	-15.00	1957.00	5870	20231017	-69.34	1716	20240828	4.90	3550	-49.30	20240531	1716	4.90	20240828	5870	-69.34	20231017	1716	4.90	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N
129	20240902	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	13	2	0.75	18302115	10528	30.86	1737	1750	1736	2255	1216	1737	1739.25	0.57	0	1482	1768	1752	1735	1719	1702	1760	1727	56	518	500	1140	1	1	11204255	196	-116.67	0.89	12	0.09	-15.00	1957.00	5870	20231017	-70.19	1716	20240828	1.98	3550	-50.70	20240531	1716	1.98	20240828	5870	-70.19	20231017	1716	1.98	20240828	0.30	N	191410	500	56 억		63889	N	N	0	N	00	N