KissMeData/432720/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	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	-930	5	-7.59	3222767900	277441	25.19	12240	12240	11320	15920	8580	12250	11616.11	2.36	0	-34844	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1563	-13.10	4.49	12	2.01	-864.00	2520.00	50958	20240104	-77.79	8150	20240909	38.90	50958	-77.79	20240104	8150	38.90	20240909	53300	-78.76	20240104	8150	38.90	20240909	0.94	N	432720	500	69 억		325880	N	N	72	N	00	N
3	20240930	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	-880	5	-7.18	3098169040	266452	24.19	12240	12240	11370	15920	8580	12250	11627.14	2.36	0	-32857	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1570	-13.16	4.51	12	1.93	-864.00	2520.00	50958	20240104	-77.69	8150	20240909	39.51	50958	-77.69	20240104	8150	39.51	20240909	53300	-78.67	20240104	8150	39.51	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
4	20240930	141330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-800	5	-6.53	2751719520	236118	21.44	12240	12240	11450	15920	8580	12250	11653.62	2.36	0	-31088	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1581	-13.25	4.54	12	1.71	-864.00	2520.00	50958	20240104	-77.53	8150	20240909	40.49	50958	-77.53	20240104	8150	40.49	20240909	53300	-78.52	20240104	8150	40.49	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
5	20240930	131323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	-660	5	-5.39	2479324190	212459	19.29	12240	12240	11500	15920	8580	12250	11669.25	2.36	0	-19882	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1601	-13.41	4.60	12	1.54	-864.00	2520.00	50958	20240104	-77.26	8150	20240909	42.21	50958	-77.26	20240104	8150	42.21	20240909	53300	-78.26	20240104	8150	42.21	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
6	20240930	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-720	5	-5.88	2260580840	193668	17.58	12240	12240	11500	15920	8580	12250	11672.00	2.36	0	-18517	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1592	-13.34	4.58	12	1.40	-864.00	2520.00	50958	20240104	-77.37	8150	20240909	41.47	50958	-77.37	20240104	8150	41.47	20240909	53300	-78.37	20240104	8150	41.47	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
7	20240930	111316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-730	5	-5.96	2029996990	173675	15.77	12240	12240	11500	15920	8580	12250	11687.99	2.36	0	-17267	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1591	-13.33	4.57	12	1.26	-864.00	2520.00	50958	20240104	-77.39	8150	20240909	41.35	50958	-77.39	20240104	8150	41.35	20240909	53300	-78.39	20240104	8150	41.35	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
8	20240930	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-670	5	-5.47	1603653750	136796	12.42	12240	12240	11500	15920	8580	12250	11722.38	2.36	0	-5306	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1599	-13.40	4.60	12	0.99	-864.00	2520.00	50958	20240104	-77.28	8150	20240909	42.09	50958	-77.28	20240104	8150	42.09	20240909	53300	-78.27	20240104	8150	42.09	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
9	20240930	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-520	5	-4.24	699207610	59193	5.37	12240	12240	11650	15920	8580	12250	11811.22	2.36	0	-579	13396	12822	12366	11792	11336	13110	12080	69	3670	500	8570	10	1	13810792	1620	-13.58	4.65	12	0.43	-864.00	2520.00	50958	20240104	-76.98	8150	20240909	43.93	50958	-76.98	20240104	8150	43.93	20240909	53300	-77.99	20240104	8150	43.93	20240909	0.94	N	432720	500	69 억		325880	N	N	192	N	00	N
10	20240927	161318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	470	2	3.99	13555571800	1097122	134.57	12180	12940	11910	15310	8250	11780	12355.89	3.18	0	-117841	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1692	-14.18	4.86	12	7.94	-864.00	2520.00	50958	20240104	-75.96	8150	20240909	50.31	50958	-75.96	20240104	8150	50.31	20240909	53300	-77.02	20240104	8150	50.31	20240909	0.93	N	432720	500	69 억		439241	N	N	192	N	00	N
11	20240927	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	280	2	2.38	13184749700	1066591	130.82	12180	12940	11910	15310	8250	11780	12361.68	3.18	0	-114973	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1666	-13.96	4.79	12	7.72	-864.00	2520.00	50958	20240104	-76.33	8150	20240909	47.98	50958	-76.33	20240104	8150	47.98	20240909	53300	-77.37	20240104	8150	47.98	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
12	20240927	141338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	310	2	2.63	12222327440	986431	120.99	12180	12940	12040	15310	8250	11780	12390.57	3.18	0	-116758	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1670	-13.99	4.80	12	7.14	-864.00	2520.00	50958	20240104	-76.27	8150	20240909	48.34	50958	-76.27	20240104	8150	48.34	20240909	53300	-77.32	20240104	8150	48.34	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
13	20240927	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	440	2	3.74	11556687620	931564	114.26	12180	12940	12040	15310	8250	11780	12405.80	3.18	0	-112783	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1688	-14.14	4.85	12	6.75	-864.00	2520.00	50958	20240104	-76.02	8150	20240909	49.94	50958	-76.02	20240104	8150	49.94	20240909	53300	-77.07	20240104	8150	49.94	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
14	20240927	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	420	2	3.57	11094836180	893602	109.61	12180	12940	12040	15310	8250	11780	12415.99	3.18	0	-112074	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1685	-14.12	4.84	12	6.47	-864.00	2520.00	50958	20240104	-76.06	8150	20240909	49.69	50958	-76.06	20240104	8150	49.69	20240909	53300	-77.11	20240104	8150	49.69	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
15	20240927	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	450	2	3.82	10635035610	856118	105.01	12180	12940	12040	15310	8250	11780	12422.53	3.18	0	-108532	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1689	-14.16	4.85	12	6.20	-864.00	2520.00	50958	20240104	-76.00	8150	20240909	50.06	50958	-76.00	20240104	8150	50.06	20240909	53300	-77.05	20240104	8150	50.06	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
16	20240927	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	510	2	4.33	9708577010	780489	95.73	12180	12940	12040	15310	8250	11780	12439.25	3.18	0	-94640	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1697	-14.22	4.88	12	5.65	-864.00	2520.00	50958	20240104	-75.88	8150	20240909	50.80	50958	-75.88	20240104	8150	50.80	20240909	53300	-76.94	20240104	8150	50.80	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
17	20240927	091327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	980	2	8.32	5412141180	434740	53.32	12180	12940	12040	15310	8250	11780	12449.42	3.18	0	-44789	12566	12172	11396	11002	10226	12370	11200	69	3530	500	8240	10	1	13810792	1762	-14.77	5.06	12	3.15	-864.00	2520.00	50958	20240104	-74.96	8150	20240909	56.56	50958	-74.96	20240104	8150	56.56	20240909	53300	-76.06	20240104	8150	56.56	20240909	0.93	N	432720	500	69 억		439241	N	N	17	N	00	N
18	20240926	161301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	1550	2	15.15	8992302300	805216	482.26	10710	11790	10620	13290	7170	10230	11162.41	2.34	0	119553	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1627	-13.63	4.67	12	5.83	-864.00	2520.00	50958	20240104	-76.88	8150	20240909	44.54	50958	-76.88	20240104	8150	44.54	20240909	53300	-77.90	20240104	8150	44.54	20240909	0.90	N	432720	500	69 억		322650	N	N	17	N	00	N
19	20240926	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	1210	2	11.83	7218285100	653394	391.33	10710	11440	10620	13290	7170	10230	11047.37	2.34	0	122167	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1580	-13.24	4.54	12	4.73	-864.00	2520.00	50958	20240104	-77.55	8150	20240909	40.37	50958	-77.55	20240104	8150	40.37	20240909	53300	-78.54	20240104	8150	40.37	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
20	20240926	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	920	2	8.99	6005052850	546060	327.05	10710	11300	10620	13290	7170	10230	10997.06	2.34	0	106528	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1540	-12.91	4.42	12	3.95	-864.00	2520.00	50958	20240104	-78.12	8150	20240909	36.81	50958	-78.12	20240104	8150	36.81	20240909	53300	-79.08	20240104	8150	36.81	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
21	20240926	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	740	2	7.23	5557456820	505746	302.90	10710	11300	10620	13290	7170	10230	10988.63	2.34	0	94196	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1515	-12.70	4.35	12	3.66	-864.00	2520.00	50958	20240104	-78.47	8150	20240909	34.60	50958	-78.47	20240104	8150	34.60	20240909	53300	-79.42	20240104	8150	34.60	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
22	20240926	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	880	2	8.60	5287545410	481264	288.24	10710	11300	10620	13290	7170	10230	10986.79	2.34	0	91096	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1534	-12.86	4.41	12	3.48	-864.00	2520.00	50958	20240104	-78.20	8150	20240909	36.32	50958	-78.20	20240104	8150	36.32	20240909	53300	-79.16	20240104	8150	36.32	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
23	20240926	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	650	2	6.35	4467748920	407619	244.13	10710	11280	10620	13290	7170	10230	10960.60	2.34	0	71475	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1503	-12.59	4.32	12	2.95	-864.00	2520.00	50958	20240104	-78.65	8150	20240909	33.50	50958	-78.65	20240104	8150	33.50	20240909	53300	-79.59	20240104	8150	33.50	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
24	20240926	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	550	2	5.38	4081171200	372024	222.81	10710	11280	10620	13290	7170	10230	10970.18	2.34	0	70325	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1489	-12.48	4.28	12	2.69	-864.00	2520.00	50958	20240104	-78.85	8150	20240909	32.27	50958	-78.85	20240104	8150	32.27	20240909	53300	-79.77	20240104	8150	32.27	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
25	20240926	091313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11020	790	2	7.72	1505554010	138353	82.86	10710	11130	10620	13290	7170	10230	10881.98	2.34	0	43061	10843	10536	10323	10016	9803	10430	9910	69	3060	500	7160	10	1	13810792	1522	-12.75	4.37	12	1.00	-864.00	2520.00	50958	20240104	-78.37	8150	20240909	35.21	50958	-78.37	20240104	8150	35.21	20240909	53300	-79.32	20240104	8150	35.21	20240909	0.90	N	432720	500	69 억		322650	N	N	166	N	00	N
26	20240925	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-120	5	-1.16	1737772100	166374	120.47	10500	10630	10110	13450	7250	10350	10445.66	2.33	0	-167	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1413	-11.84	4.06	12	1.20	-864.00	2520.00	50958	20240104	-79.92	8150	20240909	25.52	50958	-79.92	20240104	8150	25.52	20240909	53300	-80.81	20240104	8150	25.52	20240909	0.90	N	432720	500	69 억		322316	N	N	166	N	00	N
27	20240925	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-70	5	-0.68	1684422230	161171	116.70	10500	10630	10110	13450	7250	10350	10451.15	2.33	0	-2142	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1420	-11.90	4.08	12	1.17	-864.00	2520.00	50958	20240104	-79.83	8150	20240909	26.13	50958	-79.83	20240104	8150	26.13	20240909	53300	-80.71	20240104	8150	26.13	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
28	20240925	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	60	2	0.58	1399753530	133580	96.72	10500	10630	10330	13450	7250	10350	10478.77	2.33	0	2772	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1438	-12.05	4.13	12	0.97	-864.00	2520.00	50958	20240104	-79.57	8150	20240909	27.73	50958	-79.57	20240104	8150	27.73	20240909	53300	-80.47	20240104	8150	27.73	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
29	20240925	131303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	0	3	0.00	1314459790	125398	90.80	10500	10630	10330	13450	7250	10350	10482.30	2.33	0	4232	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1429	-11.98	4.11	12	0.91	-864.00	2520.00	50958	20240104	-79.69	8150	20240909	26.99	50958	-79.69	20240104	8150	26.99	20240909	53300	-80.58	20240104	8150	26.99	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
30	20240925	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	30	2	0.29	1159088220	110428	79.96	10500	10630	10350	13450	7250	10350	10496.33	2.33	0	10315	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1434	-12.01	4.12	12	0.80	-864.00	2520.00	50958	20240104	-79.63	8150	20240909	27.36	50958	-79.63	20240104	8150	27.36	20240909	53300	-80.53	20240104	8150	27.36	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
31	20240925	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	60	2	0.58	992489290	94494	68.42	10500	10630	10350	13450	7250	10350	10503.20	2.33	0	9540	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1438	-12.05	4.13	12	0.68	-864.00	2520.00	50958	20240104	-79.57	8150	20240909	27.73	50958	-79.57	20240104	8150	27.73	20240909	53300	-80.47	20240104	8150	27.73	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
32	20240925	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	150	2	1.45	707947320	67228	48.68	10500	10630	10450	13450	7250	10350	10530.54	2.33	0	13198	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1450	-12.15	4.17	12	0.49	-864.00	2520.00	50958	20240104	-79.39	8150	20240909	28.83	50958	-79.39	20240104	8150	28.83	20240909	53300	-80.30	20240104	8150	28.83	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
33	20240925	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	170	2	1.64	278997840	26454	19.15	10500	10630	10490	13450	7250	10350	10546.53	2.33	0	7490	10696	10522	10176	10002	9656	10610	10090	69	3100	500	7240	10	1	13810792	1453	-12.18	4.17	12	0.19	-864.00	2520.00	50958	20240104	-79.36	8150	20240909	29.08	50958	-79.36	20240104	8150	29.08	20240909	53300	-80.26	20240104	8150	29.08	20240909	0.90	N	432720	500	69 억		322316	N	N	109	N	00	N
34	20240924	161259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	350	2	3.50	1382540280	137121	126.74	10090	10350	9830	13000	7000	10000	10081.86	2.24	0	17576	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1410	-11.98	4.11	12	1.01	-864.00	2520.00	50958	20240104	-79.69	8150	20240909	26.99	50958	-79.69	20240104	8150	26.99	20240909	53300	-80.58	20240104	8150	26.99	20240909	0.91	N	432720	500	68 억		304869	N	N	109	N	00	N
35	20240924	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	240	2	2.40	1243131920	123592	114.24	10090	10280	9830	13000	7000	10000	10058.35	2.24	0	14858	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1395	-11.85	4.06	12	0.91	-864.00	2520.00	50958	20240104	-79.91	8150	20240909	25.64	50958	-79.91	20240104	8150	25.64	20240909	53300	-80.79	20240104	8150	25.64	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
36	20240924	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	180	2	1.80	887234500	88754	82.04	10090	10210	9830	13000	7000	10000	9996.56	2.24	0	5780	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1386	-11.78	4.04	12	0.65	-864.00	2520.00	50958	20240104	-80.02	8150	20240909	24.91	50958	-80.02	20240104	8150	24.91	20240909	53300	-80.90	20240104	8150	24.91	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
37	20240924	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	0	3	0.00	810153040	81112	74.97	10090	10210	9830	13000	7000	10000	9988.08	2.24	0	4157	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1362	-11.57	3.97	12	0.60	-864.00	2520.00	50958	20240104	-80.38	8150	20240909	22.70	50958	-80.38	20240104	8150	22.70	20240909	53300	-81.24	20240104	8150	22.70	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
38	20240924	121255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-70	5	-0.70	724898980	72570	67.08	10090	10210	9830	13000	7000	10000	9988.96	2.24	0	1980	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1352	-11.49	3.94	12	0.53	-864.00	2520.00	50958	20240104	-80.51	8150	20240909	21.84	50958	-80.51	20240104	8150	21.84	20240909	53300	-81.37	20240104	8150	21.84	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
39	20240924	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-70	5	-0.70	635277660	63502	58.70	10090	10210	9830	13000	7000	10000	10004.06	2.24	0	-658	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1352	-11.49	3.94	12	0.47	-864.00	2520.00	50958	20240104	-80.51	8150	20240909	21.84	50958	-80.51	20240104	8150	21.84	20240909	53300	-81.37	20240104	8150	21.84	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
40	20240924	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	50	2	0.50	324956670	32212	29.77	10090	10210	9980	13000	7000	10000	10088.06	2.24	0	-5196	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1369	-11.63	3.99	12	0.24	-864.00	2520.00	50958	20240104	-80.28	8150	20240909	23.31	50958	-80.28	20240104	8150	23.31	20240909	53300	-81.14	20240104	8150	23.31	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
41	20240924	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	190	2	1.90	100978270	9951	9.20	10090	10210	10060	13000	7000	10000	10147.55	2.24	0	1634	10600	10300	9900	9600	9200	10450	9750	68	3000	500	7000	10	1	13618792	1388	-11.79	4.04	12	0.07	-864.00	2520.00	50958	20240104	-80.00	8150	20240909	25.03	50958	-80.00	20240104	8150	25.03	20240909	53300	-80.88	20240104	8150	25.03	20240909	0.91	N	432720	500	68 억		304869	N	N	4	N	00	N
42	20240923	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	40	2	0.40	1073592130	107356	50.51	9980	10200	9500	12940	6980	9960	10000.30	2.11	0	17711	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1362	-11.57	3.97	12	0.79	-864.00	2520.00	50958	20240104	-80.38	8150	20240909	22.70	50958	-80.38	20240104	8150	22.70	20240909	53300	-81.24	20240104	8150	22.70	20240909	0.92	N	432720	500	68 억		287160	N	N	4	N	00	N
43	20240923	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	40	2	0.40	1046894430	104686	49.25	9980	10200	9500	12940	6980	9960	10000.33	2.11	0	17679	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1362	-11.57	3.97	12	0.77	-864.00	2520.00	50958	20240104	-80.38	8150	20240909	22.70	50958	-80.38	20240104	8150	22.70	20240909	53300	-81.24	20240104	8150	22.70	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
44	20240923	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	110	2	1.10	959155860	95913	45.12	9980	10200	9500	12940	6980	9960	10000.27	2.11	0	19870	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1371	-11.66	4.00	12	0.70	-864.00	2520.00	50958	20240104	-80.24	8150	20240909	23.56	50958	-80.24	20240104	8150	23.56	20240909	53300	-81.11	20240104	8150	23.56	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
45	20240923	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	150	2	1.51	890562240	89106	41.92	9980	10200	9500	12940	6980	9960	9994.41	2.11	0	21404	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1377	-11.70	4.01	12	0.65	-864.00	2520.00	50958	20240104	-80.16	8150	20240909	24.05	50958	-80.16	20240104	8150	24.05	20240909	53300	-81.03	20240104	8150	24.05	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
46	20240923	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	110	2	1.10	861036110	86179	40.54	9980	10200	9500	12940	6980	9960	9991.25	2.11	0	21826	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1371	-11.66	4.00	12	0.63	-864.00	2520.00	50958	20240104	-80.24	8150	20240909	23.56	50958	-80.24	20240104	8150	23.56	20240909	53300	-81.11	20240104	8150	23.56	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
47	20240923	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	140	2	1.41	785488680	78684	37.02	9980	10200	9500	12940	6980	9960	9982.83	2.11	0	21142	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1375	-11.69	4.01	12	0.58	-864.00	2520.00	50958	20240104	-80.18	8150	20240909	23.93	50958	-80.18	20240104	8150	23.93	20240909	53300	-81.05	20240104	8150	23.93	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
48	20240923	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	150	2	1.51	649328110	65271	30.71	9980	10180	9500	12940	6980	9960	9948.19	2.11	0	19413	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1377	-11.70	4.01	12	0.48	-864.00	2520.00	50958	20240104	-80.16	8150	20240909	24.05	50958	-80.16	20240104	8150	24.05	20240909	53300	-81.03	20240104	8150	24.05	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
49	20240923	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-130	5	-1.31	285364520	29003	13.65	9980	10050	9500	12940	6980	9960	9839.14	2.11	0	9940	11026	10492	10226	9692	9426	10360	9560	68	2980	500	6970	10	1	13618792	1339	-11.38	3.90	12	0.21	-864.00	2520.00	50958	20240104	-80.71	8150	20240909	20.61	50958	-80.71	20240104	8150	20.61	20240909	53300	-81.56	20240104	8150	20.61	20240909	0.92	N	432720	500	68 억		287160	N	N	32	N	00	N
50	20240913	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-800	5	-7.22	3154989170	299755	26.85	11000	11000	10260	14400	7760	11080	10526.16	2.71	0	-69191	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1400	-11.90	4.08	12	2.20	-864.00	2520.00	50958	20240104	-79.83	8150	20240909	26.13	50958	-79.83	20240104	8150	26.13	20240909	53300	-80.71	20240104	8150	26.13	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
51	20240913	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-780	5	-7.04	3021028050	286725	25.69	11000	11000	10260	14400	7760	11080	10536.33	2.71	0	-65467	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1403	-11.92	4.09	12	2.11	-864.00	2520.00	50958	20240104	-79.79	8150	20240909	26.38	50958	-79.79	20240104	8150	26.38	20240909	53300	-80.68	20240104	8150	26.38	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
52	20240913	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-800	5	-7.22	2730811600	258516	23.16	11000	11000	10280	14400	7760	11080	10563.41	2.71	0	-56781	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1400	-11.90	4.08	12	1.90	-864.00	2520.00	50958	20240104	-79.83	8150	20240909	26.13	50958	-79.83	20240104	8150	26.13	20240909	53300	-80.71	20240104	8150	26.13	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
53	20240913	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	-760	5	-6.86	2464413140	232687	20.85	11000	11000	10310	14400	7760	11080	10591.11	2.71	0	-42818	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1405	-11.94	4.10	12	1.71	-864.00	2520.00	50958	20240104	-79.75	8150	20240909	26.63	50958	-79.75	20240104	8150	26.63	20240909	53300	-80.64	20240104	8150	26.63	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
54	20240913	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-710	5	-6.41	2358476230	222457	19.93	11000	11000	10310	14400	7760	11080	10601.94	2.71	0	-41157	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1412	-12.00	4.12	12	1.63	-864.00	2520.00	50958	20240104	-79.65	8150	20240909	27.24	50958	-79.65	20240104	8150	27.24	20240909	53300	-80.54	20240104	8150	27.24	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
55	20240913	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-600	5	-5.42	2032840900	191144	17.12	11000	11000	10430	14400	7760	11080	10635.13	2.71	0	-28437	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1427	-12.13	4.16	12	1.40	-864.00	2520.00	50958	20240104	-79.43	8150	20240909	28.59	50958	-79.43	20240104	8150	28.59	20240909	53300	-80.34	20240104	8150	28.59	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
56	20240913	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-490	5	-4.42	1534882650	143710	12.87	11000	11000	10510	14400	7760	11080	10680.42	2.71	0	-11617	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1442	-12.26	4.20	12	1.06	-864.00	2520.00	50958	20240104	-79.22	8150	20240909	29.94	50958	-79.22	20240104	8150	29.94	20240909	53300	-80.13	20240104	8150	29.94	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
57	20240913	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-360	5	-3.25	543833810	50380	4.51	11000	11000	10610	14400	7760	11080	10794.64	2.71	0	1317	11960	11520	10910	10470	9860	11740	10690	68	3320	500	7750	10	1	13618792	1460	-12.41	4.25	12	0.37	-864.00	2520.00	50958	20240104	-78.96	8150	20240909	31.53	50958	-78.96	20240104	8150	31.53	20240909	53300	-79.89	20240104	8150	31.53	20240909	0.83	N	432720	500	68 억		368984	N	N	0	N	00	N
58	20240912	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	1030	2	10.25	12004459860	1104196	247.90	10500	11350	10300	13060	7040	10050	10871.33	2.29	0	68201	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1509	-12.82	4.40	12	8.11	-864.00	2520.00	50958	20240104	-78.26	8150	20240909	35.95	50958	-78.26	20240104	8150	35.95	20240909	53300	-79.21	20240104	8150	35.95	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
59	20240912	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	1000	2	9.95	11817673550	1087320	244.11	10500	11350	10300	13060	7040	10050	10868.63	2.29	0	63642	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1505	-12.79	4.38	12	7.98	-864.00	2520.00	50958	20240104	-78.32	8150	20240909	35.58	50958	-78.32	20240104	8150	35.58	20240909	53300	-79.27	20240104	8150	35.58	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
60	20240912	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	1050	2	10.45	11040783910	1017003	228.32	10500	11350	10300	13060	7040	10050	10856.20	2.29	0	38277	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1512	-12.85	4.40	12	7.47	-864.00	2520.00	50958	20240104	-78.22	8150	20240909	36.20	50958	-78.22	20240104	8150	36.20	20240909	53300	-79.17	20240104	8150	36.20	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
61	20240912	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	780	2	7.76	10226543120	942574	211.61	10500	11350	10300	13060	7040	10050	10849.59	2.29	0	24304	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1475	-12.53	4.30	12	6.92	-864.00	2520.00	50958	20240104	-78.75	8150	20240909	32.88	50958	-78.75	20240104	8150	32.88	20240909	53300	-79.68	20240104	8150	32.88	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
62	20240912	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	740	2	7.36	9867507340	909271	204.14	10500	11350	10300	13060	7040	10050	10852.11	2.29	0	13515	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1469	-12.49	4.28	12	6.68	-864.00	2520.00	50958	20240104	-78.83	8150	20240909	32.39	50958	-78.83	20240104	8150	32.39	20240909	53300	-79.76	20240104	8150	32.39	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
63	20240912	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	570	2	5.67	9446612950	869789	195.27	10500	11350	10300	13060	7040	10050	10860.81	2.29	0	9581	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1446	-12.29	4.21	12	6.39	-864.00	2520.00	50958	20240104	-79.16	8150	20240909	30.31	50958	-79.16	20240104	8150	30.31	20240909	53300	-80.08	20240104	8150	30.31	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
64	20240912	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	490	2	4.88	8336165710	764054	171.53	10500	11350	10300	13060	7040	10050	10910.44	2.29	0	11620	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1435	-12.20	4.18	12	5.61	-864.00	2520.00	50958	20240104	-79.32	8150	20240909	29.33	50958	-79.32	20240104	8150	29.33	20240909	53300	-80.23	20240104	8150	29.33	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
65	20240912	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	760	2	7.56	2196833310	204319	45.87	10500	11000	10300	13060	7040	10050	10751.98	2.29	0	23944	11030	10540	10160	9670	9290	10785	9915	68	3010	500	7030	10	1	13618792	1472	-12.51	4.29	12	1.50	-864.00	2520.00	50958	20240104	-78.79	8150	20240909	32.64	50958	-78.79	20240104	8150	32.64	20240909	53300	-79.72	20240104	8150	32.64	20240909	0.81	N	432720	500	68 억		311443	N	N	4	N	00	N
66	20240911	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	470	2	4.91	4535173540	441892	196.78	9780	10650	9780	12450	6710	9580	10263.10	1.98	0	38796	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1369	-11.63	3.99	12	3.24	-864.00	2520.00	50958	20240104	-80.28	8150	20240909	23.31	50958	-80.28	20240104	8150	23.31	20240909	53300	-81.14	20240104	8150	23.31	20240909	0.84	N	432720	500	68 억		270039	N	N	4	N	00	N
67	20240911	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	510	2	5.32	4329346090	421444	187.67	9780	10650	9780	12450	6710	9580	10272.65	1.98	0	31607	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1374	-11.68	4.00	12	3.09	-864.00	2520.00	50958	20240104	-80.20	8150	20240909	23.80	50958	-80.20	20240104	8150	23.80	20240909	53300	-81.07	20240104	8150	23.80	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
68	20240911	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	550	2	5.74	3795406660	368681	164.17	9780	10650	9780	12450	6710	9580	10294.55	1.98	0	17929	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1380	-11.72	4.02	12	2.71	-864.00	2520.00	50958	20240104	-80.12	8150	20240909	24.29	50958	-80.12	20240104	8150	24.29	20240909	53300	-80.99	20240104	8150	24.29	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
69	20240911	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	600	2	6.26	3645286110	353917	157.60	9780	10650	9780	12450	6710	9580	10299.83	1.98	0	15121	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1386	-11.78	4.04	12	2.60	-864.00	2520.00	50958	20240104	-80.02	8150	20240909	24.91	50958	-80.02	20240104	8150	24.91	20240909	53300	-80.90	20240104	8150	24.91	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
70	20240911	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	490	2	5.11	3448506900	334528	148.97	9780	10650	9780	12450	6710	9580	10308.57	1.98	0	13380	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1371	-11.66	4.00	12	2.46	-864.00	2520.00	50958	20240104	-80.24	8150	20240909	23.56	50958	-80.24	20240104	8150	23.56	20240909	53300	-81.11	20240104	8150	23.56	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
71	20240911	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	570	2	5.95	3323636400	322153	143.46	9780	10650	9780	12450	6710	9580	10316.95	1.98	0	11247	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1382	-11.75	4.03	12	2.37	-864.00	2520.00	50958	20240104	-80.08	8150	20240909	24.54	50958	-80.08	20240104	8150	24.54	20240909	53300	-80.96	20240104	8150	24.54	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
72	20240911	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	550	2	5.74	2920061740	282252	125.69	9780	10650	9780	12450	6710	9580	10345.58	1.98	0	12717	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1380	-11.72	4.02	12	2.07	-864.00	2520.00	50958	20240104	-80.12	8150	20240909	24.29	50958	-80.12	20240104	8150	24.29	20240909	53300	-80.99	20240104	8150	24.29	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
73	20240911	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	940	2	9.81	1533436330	148085	65.94	9780	10650	9780	12450	6710	9580	10355.11	1.98	0	28857	10140	9860	9690	9410	9240	9775	9325	68	2870	500	6700	10	1	13618792	1433	-12.18	4.17	12	1.09	-864.00	2520.00	50958	20240104	-79.36	8150	20240909	29.08	50958	-79.36	20240104	8150	29.08	20240909	53300	-80.26	20240104	8150	29.08	20240909	0.84	N	432720	500	68 억		270039	N	N	108	N	00	N
74	20240910	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-210	5	-2.15	2168148870	223076	14.55	9680	9970	9520	12720	6860	9790	9719.28	1.73	0	33517	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1305	-11.09	3.80	12	1.64	-864.00	2520.00	50958	20240104	-81.20	8150	20240909	17.55	50958	-81.20	20240104	8150	17.55	20240909	53300	-82.03	20240104	8150	17.55	20240909	0.85	N	432720	500	68 억		235089	N	N	108	N	00	N
75	20240910	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-110	5	-1.12	2096910750	215651	14.07	9680	9970	9520	12720	6860	9790	9723.46	1.73	0	30938	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1318	-11.20	3.84	12	1.58	-864.00	2520.00	50958	20240104	-81.00	8150	20240909	18.77	50958	-81.00	20240104	8150	18.77	20240909	53300	-81.84	20240104	8150	18.77	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
76	20240910	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-80	5	-0.82	1881215620	193415	12.62	9680	9970	9520	12720	6860	9790	9726.13	1.73	0	27183	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1322	-11.24	3.85	12	1.42	-864.00	2520.00	50958	20240104	-80.95	8150	20240909	19.14	50958	-80.95	20240104	8150	19.14	20240909	53300	-81.78	20240104	8150	19.14	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
77	20240910	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-120	5	-1.23	1711246580	175798	11.47	9680	9970	9520	12720	6860	9790	9733.98	1.73	0	23681	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1317	-11.19	3.84	12	1.29	-864.00	2520.00	50958	20240104	-81.02	8150	20240909	18.65	50958	-81.02	20240104	8150	18.65	20240909	53300	-81.86	20240104	8150	18.65	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
78	20240910	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-130	5	-1.33	1604266010	164769	10.75	9680	9970	9520	12720	6860	9790	9736.27	1.73	0	19518	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1316	-11.18	3.83	12	1.21	-864.00	2520.00	50958	20240104	-81.04	8150	20240909	18.53	50958	-81.04	20240104	8150	18.53	20240909	53300	-81.88	20240104	8150	18.53	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
79	20240910	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	10	2	0.10	1453858980	149299	9.74	9680	9970	9520	12720	6860	9790	9737.70	1.73	0	21273	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1335	-11.34	3.89	12	1.10	-864.00	2520.00	50958	20240104	-80.77	8150	20240909	20.25	50958	-80.77	20240104	8150	20.25	20240909	53300	-81.61	20240104	8150	20.25	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
80	20240910	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-140	5	-1.43	1126105050	115792	7.55	9680	9970	9520	12720	6860	9790	9724.92	1.73	0	22499	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1314	-11.17	3.83	12	0.85	-864.00	2520.00	50958	20240104	-81.06	8150	20240909	18.40	50958	-81.06	20240104	8150	18.40	20240909	53300	-81.89	20240104	8150	18.40	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
81	20240910	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	50	2	0.51	469538550	47883	3.12	9680	9970	9610	12720	6860	9790	9806.15	1.73	0	2435	12096	10942	9546	8392	6996	11520	8970	68	2930	500	6850	10	1	13618792	1340	-11.39	3.90	12	0.35	-864.00	2520.00	50958	20240104	-80.69	8150	20240909	20.74	50958	-80.69	20240104	8150	20.74	20240909	53300	-81.54	20240104	8150	20.74	20240909	0.85	N	432720	500	68 억		235089	N	N	4	N	00	N
82	20240909	161106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9790	900	2	10.12	15253167770	1527960	1012.64	8670	10700	8150	11550	6230	8890	9982.79	2.00	0	-34250	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1333	-11.33	3.88	12	11.22	-864.00	2520.00	50958	20240104	-80.79	8150	20240909	20.12	50958	-80.79	20240104	8150	20.12	20240909	53300	-81.63	20240104	8150	20.12	20240909	0.86	N	432720	500	68 억		272574	N	N	4	N	00	N
83	20240909	151121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9900	1010	2	11.36	15074224790	1509718	1000.55	8670	10700	8150	11550	6230	8890	9984.80	2.00	0	-32962	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1348	-11.46	3.93	12	11.09	-864.00	2520.00	50958	20240104	-80.57	8150	20240909	21.47	50958	-80.57	20240104	8150	21.47	20240909	53300	-81.43	20240104	8150	21.47	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
84	20240909	141119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10080	1190	2	13.39	14526360370	1454450	963.92	8670	10700	8150	11550	6230	8890	9987.53	2.00	0	-49550	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1373	-11.67	4.00	12	10.68	-864.00	2520.00	50958	20240104	-80.22	8150	20240909	23.68	50958	-80.22	20240104	8150	23.68	20240909	53300	-81.09	20240104	8150	23.68	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
85	20240909	131117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10120	1230	2	13.84	13626009170	1364121	904.06	8670	10700	8150	11550	6230	8890	9988.86	2.00	0	-70109	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1378	-11.71	4.02	12	10.02	-864.00	2520.00	50958	20240104	-80.14	8150	20240909	24.17	50958	-80.14	20240104	8150	24.17	20240909	53300	-81.01	20240104	8150	24.17	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
86	20240909	121112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10470	1580	2	17.77	8071751100	824602	546.50	8670	10490	8150	11550	6230	8890	9788.66	2.00	0	-61889	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1426	-12.12	4.15	12	6.05	-864.00	2520.00	50958	20240104	-79.45	8150	20240909	28.47	50958	-79.45	20240104	8150	28.47	20240909	53300	-80.36	20240104	8150	28.47	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
87	20240909	111113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9570	680	2	7.65	5054621970	521068	345.33	8670	10400	8150	11550	6230	8890	9700.50	2.00	0	-82746	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1303	-11.08	3.80	12	3.83	-864.00	2520.00	50958	20240104	-81.22	8150	20240909	17.42	50958	-81.22	20240104	8150	17.42	20240909	53300	-82.05	20240104	8150	17.42	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
88	20240909	101115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8950	60	2	0.67	460088060	52229	34.61	8670	9130	8150	11550	6230	8890	8809.05	2.00	0	4809	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1219	-10.36	3.55	12	0.38	-864.00	2520.00	50958	20240104	-82.44	8150	20240909	9.82	50958	-82.44	20240104	8150	9.82	20240909	53300	-83.21	20240104	8150	9.82	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
89	20240909	091109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8810	-80	5	-0.90	182887630	21161	14.02	8670	8810	8150	11550	6230	8890	8642.67	2.00	0	-422	9643	9266	9053	8676	8463	9160	8570	68	2660	500	6220	10	1	13618792	1200	-10.20	3.50	12	0.16	-864.00	2520.00	50958	20240104	-82.71	8150	20240909	8.10	50958	-82.71	20240104	8150	8.10	20240909	53300	-83.47	20240104	8150	8.10	20240909	0.86	N	432720	500	68 억		272574	N	N	16	N	00	N
90	20240906	161055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8890	-540	5	-5.73	1348346500	149787	84.39	9430	9430	8840	12250	6610	9430	9001.76	2.13	0	-18419	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1211	-10.29	3.53	12	1.10	-864.00	2520.00	50958	20240104	-82.55	8840	20240906	0.57	50958	-82.55	20240104	8840	0.57	20240906	53300	-83.32	20240104	8840	0.57	20240906	0.88	N	432720	500	68 억		290754	N	N	16	N	00	N
91	20240906	151112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8860	-570	5	-6.04	1313925150	145920	82.21	9430	9430	8840	12250	6610	9430	9004.40	2.13	0	-17334	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1207	-10.25	3.52	12	1.07	-864.00	2520.00	50958	20240104	-82.61	8840	20240906	0.23	50958	-82.61	20240104	8840	0.23	20240906	53300	-83.38	20240104	8840	0.23	20240906	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
92	20240906	141122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8960	-470	5	-4.98	1082166690	119911	67.56	9430	9430	8900	12250	6610	9430	9024.72	2.13	0	-16330	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1220	-10.37	3.56	12	0.88	-864.00	2520.00	50958	20240104	-82.42	8900	20240906	0.67	50958	-82.42	20240104	8900	0.67	20240906	53300	-83.19	20240104	8900	0.67	20240906	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
93	20240906	131114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8920	-510	5	-5.41	917877010	101509	57.19	9430	9430	8900	12250	6610	9430	9042.29	2.13	0	-17090	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1215	-10.32	3.54	12	0.75	-864.00	2520.00	50958	20240104	-82.50	8900	20240906	0.22	50958	-82.50	20240104	8900	0.22	20240906	53300	-83.26	20240104	8900	0.22	20240906	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
94	20240906	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8960	-470	5	-4.98	790527900	87276	49.17	9430	9430	8900	12250	6610	9430	9057.75	2.13	0	-14292	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1220	-10.37	3.56	12	0.64	-864.00	2520.00	50958	20240104	-82.42	8900	20240906	0.67	50958	-82.42	20240104	8900	0.67	20240906	53300	-83.19	20240104	8900	0.67	20240906	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
95	20240906	111114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9070	-360	5	-3.82	708256580	78137	44.02	9430	9430	8900	12250	6610	9430	9064.25	2.13	0	-15184	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1235	-10.50	3.60	12	0.57	-864.00	2520.00	50958	20240104	-82.20	8900	20240906	1.91	50958	-82.20	20240104	8900	1.91	20240906	53300	-82.98	20240104	8900	1.91	20240906	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
96	20240906	101109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9040	-390	5	-4.14	344841980	37697	21.24	9430	9430	9040	12250	6610	9430	9147.66	2.13	0	-8398	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1231	-10.46	3.59	12	0.28	-864.00	2520.00	50958	20240104	-82.26	9040	20240906	0.00	50958	-82.26	20240104	9040	0.00	20240906	53300	-83.04	20240104	9040	0.00	20240906	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
97	20240906	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-150	5	-1.59	35827720	3830	2.16	9430	9430	9280	12250	6610	9430	9354.32	2.13	0	-2289	9650	9540	9370	9260	9090	9595	9315	68	2820	500	6600	10	1	13618792	1264	-10.74	3.68	12	0.03	-864.00	2520.00	50958	20240104	-81.79	9200	20240904	0.87	50958	-81.79	20240104	9200	0.87	20240904	53300	-82.59	20240104	9200	0.87	20240904	0.88	N	432720	500	68 억		290754	N	N	25	N	00	N
98	20240905	161051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9430	180	2	1.95	1651795210	177204	98.10	9270	9480	9200	12020	6480	9250	9321.43	1.96	0	24592	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1284	-10.91	3.74	12	1.30	-864.00	2520.00	50958	20240104	-81.49	9200	20240905	2.50	50958	-81.49	20240104	9200	2.50	20240905	53300	-82.31	20240104	9200	2.50	20240905	0.83	N	432720	500	68 억		266249	N	N	25	N	00	N
99	20240905	151112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9470	220	2	2.38	1596315080	171323	94.84	9270	9480	9200	12020	6480	9250	9317.58	1.96	0	27274	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1290	-10.96	3.76	12	1.26	-864.00	2520.00	50958	20240104	-81.42	9200	20240905	2.93	50958	-81.42	20240104	9200	2.93	20240905	53300	-82.23	20240104	9200	2.93	20240905	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
100	20240905	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	30	2	0.32	1099388970	117800	65.21	9270	9440	9250	12020	6480	9250	9332.68	1.96	0	19553	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1264	-10.74	3.68	12	0.86	-864.00	2520.00	50958	20240104	-81.79	9200	20240904	0.87	50958	-81.79	20240104	9200	0.87	20240904	53300	-82.59	20240104	9200	0.87	20240904	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
101	20240905	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	60	2	0.65	978181380	104800	58.02	9270	9440	9250	12020	6480	9250	9333.79	1.96	0	18434	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1268	-10.78	3.69	12	0.77	-864.00	2520.00	50958	20240104	-81.73	9200	20240904	1.20	50958	-81.73	20240104	9200	1.20	20240904	53300	-82.53	20240104	9200	1.20	20240904	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
102	20240905	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	70	2	0.76	804414840	86070	47.65	9270	9440	9270	12020	6480	9250	9346.06	1.96	0	20671	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1269	-10.79	3.70	12	0.63	-864.00	2520.00	50958	20240104	-81.71	9200	20240904	1.30	50958	-81.71	20240104	9200	1.30	20240904	53300	-82.51	20240104	9200	1.30	20240904	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
103	20240905	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	70	2	0.76	589202430	62967	34.86	9270	9440	9270	12020	6480	9250	9357.33	1.96	0	9930	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1269	-10.79	3.70	12	0.46	-864.00	2520.00	50958	20240104	-81.71	9200	20240904	1.30	50958	-81.71	20240104	9200	1.30	20240904	53300	-82.51	20240104	9200	1.30	20240904	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
104	20240905	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	110	2	1.19	327604380	34978	19.36	9270	9440	9270	12020	6480	9250	9366.03	1.96	0	7099	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1275	-10.83	3.71	12	0.26	-864.00	2520.00	50958	20240104	-81.63	9200	20240904	1.74	50958	-81.63	20240104	9200	1.74	20240904	53300	-82.44	20240104	9200	1.74	20240904	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
105	20240905	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	50	2	0.54	52723560	5652	3.13	9270	9420	9270	12020	6480	9250	9328.36	1.96	0	1041	9750	9500	9350	9100	8950	9625	9225	68	2770	500	6470	10	1	13618792	1267	-10.76	3.69	12	0.04	-864.00	2520.00	50958	20240104	-81.75	9200	20240904	1.09	50958	-81.75	20240104	9200	1.09	20240904	53300	-82.55	20240104	9200	1.09	20240904	0.83	N	432720	500	68 억		266249	N	N	1	N	00	N
106	20240904	161042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9250	-800	5	-7.96	1672745400	178657	141.65	9200	9600	9200	13060	7040	10050	9363.10	2.00	0	-5796	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1260	-10.71	3.67	12	1.31	-864.00	2520.00	50958	20240104	-81.85	9200	20240904	0.54	50958	-81.85	20240104	9200	0.54	20240904	53300	-82.65	20240104	9200	0.54	20240904	0.78	N	432720	500	68 억		272474	N	N	1	N	00	N
107	20240904	151053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9280	-770	5	-7.66	1618251670	172773	136.99	9200	9600	9200	13060	7040	10050	9366.35	2.00	0	-4178	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1264	-10.74	3.68	12	1.27	-864.00	2520.00	50958	20240104	-81.79	9200	20240904	0.87	50958	-81.79	20240104	9200	0.87	20240904	53300	-82.59	20240104	9200	0.87	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
108	20240904	141056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9270	-780	5	-7.76	1506620540	160740	127.45	9200	9600	9200	13060	7040	10050	9373.03	2.00	0	-1020	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1262	-10.73	3.68	12	1.18	-864.00	2520.00	50958	20240104	-81.81	9200	20240904	0.76	50958	-81.81	20240104	9200	0.76	20240904	53300	-82.61	20240104	9200	0.76	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
109	20240904	131052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9360	-690	5	-6.87	1357852110	144729	114.75	9200	9600	9200	13060	7040	10050	9382.03	2.00	0	4217	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1275	-10.83	3.71	12	1.06	-864.00	2520.00	50958	20240104	-81.63	9200	20240904	1.74	50958	-81.63	20240104	9200	1.74	20240904	53300	-82.44	20240104	9200	1.74	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
110	20240904	121051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9340	-710	5	-7.06	1186379490	126371	100.20	9200	9600	9200	13060	7040	10050	9388.07	2.00	0	4711	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1272	-10.81	3.71	12	0.93	-864.00	2520.00	50958	20240104	-81.67	9200	20240904	1.52	50958	-81.67	20240104	9200	1.52	20240904	53300	-82.48	20240104	9200	1.52	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
111	20240904	111046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9360	-690	5	-6.87	1132311920	120579	95.60	9200	9600	9200	13060	7040	10050	9390.62	2.00	0	5351	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1275	-10.83	3.71	12	0.89	-864.00	2520.00	50958	20240104	-81.63	9200	20240904	1.74	50958	-81.63	20240104	9200	1.74	20240904	53300	-82.44	20240104	9200	1.74	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
112	20240904	101047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9350	-700	5	-6.97	835827440	88928	70.51	9200	9600	9200	13060	7040	10050	9398.92	2.00	0	3555	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1273	-10.82	3.71	12	0.65	-864.00	2520.00	50958	20240104	-81.65	9200	20240904	1.63	50958	-81.65	20240104	9200	1.63	20240904	53300	-82.46	20240104	9200	1.63	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
113	20240904	091055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9560	-490	5	-4.88	265835680	28306	22.44	9200	9600	9200	13060	7040	10050	9391.50	2.00	0	5053	10570	10310	10170	9910	9770	10240	9840	68	3010	500	7030	10	1	13618792	1302	-11.06	3.79	12	0.21	-864.00	2520.00	50958	20240104	-81.24	9200	20240904	3.91	50958	-81.24	20240104	9200	3.91	20240904	53300	-82.06	20240104	9200	3.91	20240904	0.78	N	432720	500	68 억		272474	N	N	82	N	00	N
114	20240903	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-210	5	-2.05	1269663660	124478	168.85	10200	10430	10030	13330	7190	10260	10202.97	2.08	0	-8240	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1369	-11.63	3.99	12	0.91	-864.00	2520.00	50958	20240104	-80.28	9570	20240805	5.02	50958	-80.28	20240104	9570	5.02	20240805	53300	-81.14	20240104	9570	5.02	20240805	0.78	N	432720	500	68 억		283696	N	N	82	N	00	N
115	20240903	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-160	5	-1.56	1144382950	112015	151.94	10200	10430	10030	13330	7190	10260	10216.34	2.08	0	-8612	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1375	-11.69	4.01	12	0.82	-864.00	2520.00	50958	20240104	-80.18	9570	20240805	5.54	50958	-80.18	20240104	9570	5.54	20240805	53300	-81.05	20240104	9570	5.54	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
116	20240903	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-160	5	-1.56	1034546900	101124	137.17	10200	10430	10030	13330	7190	10260	10230.48	2.08	0	-12460	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1375	-11.69	4.01	12	0.74	-864.00	2520.00	50958	20240104	-80.18	9570	20240805	5.54	50958	-80.18	20240104	9570	5.54	20240805	53300	-81.05	20240104	9570	5.54	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
117	20240903	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-150	5	-1.46	840339140	81848	111.02	10200	10430	10100	13330	7190	10260	10267.07	2.08	0	-14514	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1377	-11.70	4.01	12	0.60	-864.00	2520.00	50958	20240104	-80.16	9570	20240805	5.64	50958	-80.16	20240104	9570	5.64	20240805	53300	-81.03	20240104	9570	5.64	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
118	20240903	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	0	3	0.00	671048710	65179	88.41	10200	10430	10190	13330	7190	10260	10295.47	2.08	0	-9595	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1397	-11.88	4.07	12	0.48	-864.00	2520.00	50958	20240104	-79.87	9570	20240805	7.21	50958	-79.87	20240104	9570	7.21	20240805	53300	-80.75	20240104	9570	7.21	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
119	20240903	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	10	2	0.10	577639550	56110	76.11	10200	10430	10190	13330	7190	10260	10294.77	2.08	0	-11406	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1399	-11.89	4.08	12	0.41	-864.00	2520.00	50958	20240104	-79.85	9570	20240805	7.31	50958	-79.85	20240104	9570	7.31	20240805	53300	-80.73	20240104	9570	7.31	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
120	20240903	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	0	3	0.00	409719270	39708	53.86	10200	10430	10190	13330	7190	10260	10318.31	2.08	0	-5333	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1397	-11.88	4.07	12	0.29	-864.00	2520.00	50958	20240104	-79.87	9570	20240805	7.21	50958	-79.87	20240104	9570	7.21	20240805	53300	-80.75	20240104	9570	7.21	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
121	20240903	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	0	3	0.00	64770810	6334	8.59	10200	10350	10200	13330	7190	10260	10225.89	2.08	0	-622	10740	10500	10370	10130	10000	10435	10065	68	3070	500	7180	10	1	13618792	1397	-11.88	4.07	12	0.05	-864.00	2520.00	50958	20240104	-79.87	9570	20240805	7.21	50958	-79.87	20240104	9570	7.21	20240805	53300	-80.75	20240104	9570	7.21	20240805	0.78	N	432720	500	68 억		283696	N	N	175	N	00	N
122	20240902	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-290	5	-2.75	742229550	72067	92.14	10610	10610	10240	13710	7390	10550	10299.44	2.29	0	-25690	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1397	-11.88	4.07	12	0.53	-864.00	2520.00	50958	20240104	-79.87	9570	20240805	7.21	50958	-79.87	20240104	9570	7.21	20240805	53300	-80.75	20240104	9570	7.21	20240805	0.78	N	432720	500	68 억		311353	N	N	175	N	00	N
123	20240902	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-260	5	-2.46	663749690	64429	82.37	10610	10610	10240	13710	7390	10550	10302.03	2.29	0	-23336	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1401	-11.91	4.08	12	0.47	-864.00	2520.00	50958	20240104	-79.81	9570	20240805	7.52	50958	-79.81	20240104	9570	7.52	20240805	53300	-80.69	20240104	9570	7.52	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N
124	20240902	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-280	5	-2.65	600597450	58292	74.53	10610	10610	10240	13710	7390	10550	10303.26	2.29	0	-23032	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1399	-11.89	4.08	12	0.43	-864.00	2520.00	50958	20240104	-79.85	9570	20240805	7.31	50958	-79.85	20240104	9570	7.31	20240805	53300	-80.73	20240104	9570	7.31	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N
125	20240902	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-280	5	-2.65	513566290	49804	63.67	10610	10610	10240	13710	7390	10550	10311.75	2.29	0	-17240	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1399	-11.89	4.08	12	0.37	-864.00	2520.00	50958	20240104	-79.85	9570	20240805	7.31	50958	-79.85	20240104	9570	7.31	20240805	53300	-80.73	20240104	9570	7.31	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N
126	20240902	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-270	5	-2.56	456140080	44210	56.52	10610	10610	10240	13710	7390	10550	10317.58	2.29	0	-13627	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1400	-11.90	4.08	12	0.32	-864.00	2520.00	50958	20240104	-79.83	9570	20240805	7.42	50958	-79.83	20240104	9570	7.42	20240805	53300	-80.71	20240104	9570	7.42	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N
127	20240902	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-270	5	-2.56	417817520	40479	51.75	10610	10610	10240	13710	7390	10550	10321.83	2.29	0	-13252	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1400	-11.90	4.08	12	0.30	-864.00	2520.00	50958	20240104	-79.83	9570	20240805	7.42	50958	-79.83	20240104	9570	7.42	20240805	53300	-80.71	20240104	9570	7.42	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N
128	20240902	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-300	5	-2.84	349267030	33811	43.23	10610	10610	10240	13710	7390	10550	10329.98	2.29	0	-13088	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1396	-11.86	4.07	12	0.25	-864.00	2520.00	50958	20240104	-79.89	9570	20240805	7.11	50958	-79.89	20240104	9570	7.11	20240805	53300	-80.77	20240104	9570	7.11	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N
129	20240902	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-170	5	-1.61	73907340	7079	9.05	10610	10610	10370	13710	7390	10550	10440.36	2.29	0	-3265	10910	10730	10520	10340	10130	10820	10430	68	3160	500	7380	10	1	13618792	1414	-12.01	4.12	12	0.05	-864.00	2520.00	50958	20240104	-79.63	9570	20240805	8.46	50958	-79.63	20240104	9570	8.46	20240805	53300	-80.53	20240104	9570	8.46	20240805	0.78	N	432720	500	68 억		311353	N	N	167	N	00	N