KissMeData/131400/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	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-60	5	-2.43	1214175750	499339	79.89	2470	2505	2395	3210	1730	2470	2431.57	0.93	0	671	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1436	86.07	1.18	12	0.84	28.00	2035.00	4800	20230926	-49.79	1650	20240805	46.06	3850	-37.40	20240102	1650	46.06	20240805	4775	-49.53	20231017	1650	46.06	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
3	20240930	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-60	5	-2.43	1177257765	484034	77.44	2470	2505	2395	3210	1730	2470	2432.18	0.93	0	-480	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1436	86.07	1.18	12	0.81	28.00	2035.00	4800	20230926	-49.79	1650	20240805	46.06	3850	-37.40	20240102	1650	46.06	20240805	4775	-49.53	20231017	1650	46.06	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
4	20240930	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-65	5	-2.63	978774660	401864	64.29	2470	2505	2395	3210	1730	2470	2435.59	0.93	0	-11571	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1433	85.89	1.18	12	0.67	28.00	2035.00	4800	20230926	-49.90	1650	20240805	45.76	3850	-37.53	20240102	1650	45.76	20240805	4775	-49.63	20231017	1650	45.76	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
5	20240930	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-40	5	-1.62	855748875	350939	56.15	2470	2505	2395	3210	1730	2470	2438.45	0.93	0	137	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1448	86.79	1.19	12	0.59	28.00	2035.00	4800	20230926	-49.38	1650	20240805	47.27	3850	-36.88	20240102	1650	47.27	20240805	4775	-49.11	20231017	1650	47.27	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
6	20240930	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-75	5	-3.04	796072590	326362	52.21	2470	2505	2395	3210	1730	2470	2439.23	0.93	0	-9990	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1427	85.54	1.18	12	0.55	28.00	2035.00	4800	20230926	-50.10	1650	20240805	45.15	3850	-37.79	20240102	1650	45.15	20240805	4775	-49.84	20231017	1650	45.15	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
7	20240930	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-20	5	-0.81	545830865	222899	35.66	2470	2505	2420	3210	1730	2470	2448.78	0.93	0	4615	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1460	87.50	1.20	12	0.37	28.00	2035.00	4800	20230926	-48.96	1650	20240805	48.48	3850	-36.36	20240102	1650	48.48	20240805	4775	-48.69	20231017	1650	48.48	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
8	20240930	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-15	5	-0.61	432046930	176270	28.20	2470	2505	2420	3210	1730	2470	2451.05	0.93	0	-3214	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1463	87.68	1.21	12	0.30	28.00	2035.00	4800	20230926	-48.85	1650	20240805	48.79	3850	-36.23	20240102	1650	48.79	20240805	4775	-48.59	20231017	1650	48.79	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
9	20240930	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-15	5	-0.61	118619640	47993	7.68	2470	2505	2445	3210	1730	2470	2471.60	0.93	0	-17722	2636	2552	2506	2422	2376	2530	2400	298	740	500	1720	5	1	59589882	1463	87.68	1.21	12	0.08	28.00	2035.00	4800	20230926	-48.85	1650	20240805	48.79	3850	-36.23	20240102	1650	48.79	20240805	4775	-48.59	20231017	1650	48.79	20240805	1.18	N	131400	500	297 억		553309	N	N	0	N	00	N
10	20240927	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-65	5	-2.56	1543678730	616144	115.93	2590	2590	2460	3295	1775	2535	2505.40	0.98	0	-28134	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1472	88.21	1.21	12	1.03	28.00	2035.00	4800	20230926	-48.54	1650	20240805	49.70	3850	-35.84	20240102	1650	49.70	20240805	4775	-48.27	20231017	1650	49.70	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
11	20240927	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-60	5	-2.37	1453573900	579761	109.08	2590	2590	2460	3295	1775	2535	2507.20	0.98	0	-42352	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1475	88.39	1.22	12	0.97	28.00	2035.00	4800	20230926	-48.44	1650	20240805	50.00	3850	-35.71	20240102	1650	50.00	20240805	4775	-48.17	20231017	1650	50.00	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
12	20240927	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-45	5	-1.78	1129503140	448840	84.45	2590	2590	2485	3295	1775	2535	2516.49	0.98	0	-62913	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1484	88.93	1.22	12	0.75	28.00	2035.00	4800	20230926	-48.12	1650	20240805	50.91	3850	-35.32	20240102	1650	50.91	20240805	4775	-47.85	20231017	1650	50.91	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
13	20240927	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-35	5	-1.38	924206760	366527	68.96	2590	2590	2495	3295	1775	2535	2521.52	0.98	0	-48098	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1490	89.29	1.23	12	0.62	28.00	2035.00	4800	20230926	-47.92	1650	20240805	51.52	3850	-35.06	20240102	1650	51.52	20240805	4775	-47.64	20231017	1650	51.52	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
14	20240927	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-35	5	-1.38	864601140	342736	64.49	2590	2590	2495	3295	1775	2535	2522.64	0.98	0	-48154	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1490	89.29	1.23	12	0.58	28.00	2035.00	4800	20230926	-47.92	1650	20240805	51.52	3850	-35.06	20240102	1650	51.52	20240805	4775	-47.64	20231017	1650	51.52	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
15	20240927	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-30	5	-1.18	759712310	300856	56.61	2590	2590	2495	3295	1775	2535	2525.17	0.98	0	-34257	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1493	89.46	1.23	12	0.50	28.00	2035.00	4800	20230926	-47.81	1650	20240805	51.82	3850	-34.94	20240102	1650	51.82	20240805	4775	-47.54	20231017	1650	51.82	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
16	20240927	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-25	5	-0.99	651313075	257667	48.48	2590	2590	2495	3295	1775	2535	2527.73	0.98	0	-38864	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1496	89.64	1.23	12	0.43	28.00	2035.00	4800	20230926	-47.71	1650	20240805	52.12	3850	-34.81	20240102	1650	52.12	20240805	4775	-47.43	20231017	1650	52.12	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
17	20240927	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-25	5	-0.99	295069440	115885	21.80	2590	2590	2510	3295	1775	2535	2546.23	0.98	0	-63238	2575	2555	2515	2495	2455	2565	2505	298	760	500	1770	5	1	59589882	1496	89.64	1.23	12	0.19	28.00	2035.00	4800	20230926	-47.71	1650	20240805	52.12	3850	-34.81	20240102	1650	52.12	20240805	4775	-47.43	20231017	1650	52.12	20240805	1.13	N	131400	500	297 억		581932	N	N	0	N	00	N
18	20240926	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	45	2	1.81	1320750750	525891	56.84	2495	2535	2475	3235	1745	2490	2511.41	0.87	0	60445	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1511	90.54	1.25	12	0.88	28.00	2035.00	4800	20230926	-47.19	1650	20240805	53.64	3850	-34.16	20240102	1650	53.64	20240805	4800	-47.19	20230926	1650	53.64	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
19	20240926	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	40	2	1.61	1214200010	483780	52.29	2495	2535	2475	3235	1745	2490	2509.84	0.87	0	60158	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1508	90.36	1.24	12	0.81	28.00	2035.00	4800	20230926	-47.29	1650	20240805	53.33	3850	-34.29	20240102	1650	53.33	20240805	4800	-47.29	20230926	1650	53.33	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
20	20240926	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	30	2	1.20	983407095	392469	42.42	2495	2535	2475	3235	1745	2490	2505.71	0.87	0	41274	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1502	90.00	1.24	12	0.66	28.00	2035.00	4800	20230926	-47.50	1650	20240805	52.73	3850	-34.55	20240102	1650	52.73	20240805	4800	-47.50	20230926	1650	52.73	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
21	20240926	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	20	2	0.80	813169490	324919	35.12	2495	2535	2475	3235	1745	2490	2502.70	0.87	0	31499	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1496	89.64	1.23	12	0.55	28.00	2035.00	4800	20230926	-47.71	1650	20240805	52.12	3850	-34.81	20240102	1650	52.12	20240805	4800	-47.71	20230926	1650	52.12	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
22	20240926	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	10	2	0.40	733629535	293163	31.69	2495	2535	2475	3235	1745	2490	2502.48	0.87	0	27186	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1490	89.29	1.23	12	0.49	28.00	2035.00	4800	20230926	-47.92	1650	20240805	51.52	3850	-35.06	20240102	1650	51.52	20240805	4800	-47.92	20230926	1650	51.52	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
23	20240926	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	10	2	0.40	559775475	223356	24.14	2495	2535	2475	3235	1745	2490	2506.23	0.87	0	2424	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1490	89.29	1.23	12	0.37	28.00	2035.00	4800	20230926	-47.92	1650	20240805	51.52	3850	-35.06	20240102	1650	51.52	20240805	4800	-47.92	20230926	1650	51.52	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
24	20240926	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	5	2	0.20	443775795	176952	19.13	2495	2535	2475	3235	1745	2490	2507.93	0.87	0	1443	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1487	89.11	1.23	12	0.30	28.00	2035.00	4800	20230926	-48.02	1650	20240805	51.21	3850	-35.19	20240102	1650	51.21	20240805	4800	-48.02	20230926	1650	51.21	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
25	20240926	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	20	2	0.80	113993820	45275	4.89	2495	2535	2495	3235	1745	2490	2518.07	0.87	0	2521	2593	2541	2513	2461	2433	2527	2447	298	745	500	1740	5	1	59589882	1496	89.64	1.23	12	0.08	28.00	2035.00	4800	20230926	-47.71	1650	20240805	52.12	3850	-34.81	20240102	1650	52.12	20240805	4800	-47.71	20230926	1650	52.12	20240805	1.18	N	131400	500	297 억		521366	N	N	0	N	00	N
26	20240925	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-55	5	-2.16	2301678670	914955	46.13	2555	2565	2485	3305	1785	2545	2515.53	0.81	0	37021	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1484	88.93	1.22	12	1.54	28.00	2035.00	4800	20230926	-48.12	1650	20240805	50.91	3850	-35.32	20240102	1650	50.91	20240805	4800	-48.12	20230926	1650	50.91	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
27	20240925	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-50	5	-1.96	2217407640	881181	44.43	2555	2565	2485	3305	1785	2545	2516.28	0.81	0	31183	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1487	89.11	1.23	12	1.48	28.00	2035.00	4800	20230926	-48.02	1650	20240805	51.21	3850	-35.19	20240102	1650	51.21	20240805	4800	-48.02	20230926	1650	51.21	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
28	20240925	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-25	5	-0.98	1804274010	715934	36.10	2555	2565	2485	3305	1785	2545	2520.04	0.81	0	85156	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1502	90.00	1.24	12	1.20	28.00	2035.00	4800	20230926	-47.50	1650	20240805	52.73	3850	-34.55	20240102	1650	52.73	20240805	4800	-47.50	20230926	1650	52.73	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
29	20240925	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-30	5	-1.18	1700977820	674913	34.03	2555	2565	2485	3305	1785	2545	2520.15	0.81	0	90324	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1499	89.82	1.24	12	1.13	28.00	2035.00	4800	20230926	-47.60	1650	20240805	52.42	3850	-34.68	20240102	1650	52.42	20240805	4800	-47.60	20230926	1650	52.42	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
30	20240925	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-30	5	-1.18	1566788415	621525	31.34	2555	2565	2485	3305	1785	2545	2520.73	0.81	0	101698	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1499	89.82	1.24	12	1.04	28.00	2035.00	4800	20230926	-47.60	1650	20240805	52.42	3850	-34.68	20240102	1650	52.42	20240805	4800	-47.60	20230926	1650	52.42	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
31	20240925	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-25	5	-0.98	1443066790	572486	28.86	2555	2565	2485	3305	1785	2545	2520.54	0.81	0	91812	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1502	90.00	1.24	12	0.96	28.00	2035.00	4800	20230926	-47.50	1650	20240805	52.73	3850	-34.55	20240102	1650	52.73	20240805	4800	-47.50	20230926	1650	52.73	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
32	20240925	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-30	5	-1.18	1065114665	421734	21.26	2555	2565	2485	3305	1785	2545	2525.38	0.81	0	21049	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1499	89.82	1.24	12	0.71	28.00	2035.00	4800	20230926	-47.60	1650	20240805	52.42	3850	-34.68	20240102	1650	52.42	20240805	4800	-47.60	20230926	1650	52.42	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
33	20240925	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-30	5	-1.18	472445505	187244	9.44	2555	2565	2485	3305	1785	2545	2522.70	0.81	0	-10108	2685	2615	2515	2445	2345	2650	2480	298	760	500	1780	5	1	59589882	1499	89.82	1.24	12	0.31	28.00	2035.00	4800	20230926	-47.60	1650	20240805	52.42	3850	-34.68	20240102	1650	52.42	20240805	4800	-47.60	20230926	1650	52.42	20240805	1.13	N	131400	500	297 억		484377	N	N	0	N	00	N
34	20240924	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	120	2	4.95	4827826195	1924044	103.09	2425	2585	2415	3150	1700	2425	2509.05	0.79	0	12326	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1517	90.89	1.25	12	3.23	28.00	2035.00	4800	20230926	-46.98	1650	20240805	54.24	3850	-33.90	20240102	1650	54.24	20240805	4800	-46.98	20230926	1650	54.24	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
35	20240924	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	95	2	3.92	4438391040	1770590	94.86	2425	2585	2415	3150	1700	2425	2506.75	0.79	0	35052	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1502	90.00	1.24	12	2.97	28.00	2035.00	4800	20230926	-47.50	1650	20240805	52.73	3850	-34.55	20240102	1650	52.73	20240805	4800	-47.50	20230926	1650	52.73	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
36	20240924	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	55	2	2.27	2323200710	933902	50.04	2425	2535	2415	3150	1700	2425	2487.65	0.79	0	34872	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1478	88.57	1.22	12	1.57	28.00	2035.00	4800	20230926	-48.33	1650	20240805	50.30	3850	-35.58	20240102	1650	50.30	20240805	4800	-48.33	20230926	1650	50.30	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
37	20240924	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	50	2	2.06	2207663415	887174	47.53	2425	2535	2415	3150	1700	2425	2488.45	0.79	0	25686	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1475	88.39	1.22	12	1.49	28.00	2035.00	4800	20230926	-48.44	1650	20240805	50.00	3850	-35.71	20240102	1650	50.00	20240805	4800	-48.44	20230926	1650	50.00	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
38	20240924	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	55	2	2.27	2097773395	842826	45.16	2425	2535	2415	3150	1700	2425	2489.01	0.79	0	12825	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1478	88.57	1.22	12	1.41	28.00	2035.00	4800	20230926	-48.33	1650	20240805	50.30	3850	-35.58	20240102	1650	50.30	20240805	4800	-48.33	20230926	1650	50.30	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
39	20240924	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	50	2	2.06	1958304090	786561	42.14	2425	2535	2415	3150	1700	2425	2489.74	0.79	0	11057	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1475	88.39	1.22	12	1.32	28.00	2035.00	4800	20230926	-48.44	1650	20240805	50.00	3850	-35.71	20240102	1650	50.00	20240805	4800	-48.44	20230926	1650	50.00	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
40	20240924	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	65	2	2.68	1620513850	650669	34.86	2425	2535	2415	3150	1700	2425	2490.58	0.79	0	16350	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1484	88.93	1.22	12	1.09	28.00	2035.00	4800	20230926	-48.12	1650	20240805	50.91	3850	-35.32	20240102	1650	50.91	20240805	4800	-48.12	20230926	1650	50.91	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
41	20240924	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	20	2	0.82	166568885	68545	3.67	2425	2450	2415	3150	1700	2425	2430.10	0.79	0	-12754	2595	2510	2440	2355	2285	2552	2397	298	725	500	1690	5	1	59589882	1457	87.32	1.20	12	0.12	28.00	2035.00	4800	20230926	-49.06	1650	20240805	48.18	3850	-36.49	20240102	1650	48.18	20240805	4800	-49.06	20230926	1650	48.18	20240805	1.13	N	131400	500	297 억		471960	N	N	0	N	00	N
42	20240923	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	90	2	3.85	4544185615	1847721	145.97	2400	2525	2370	3035	1635	2335	2459.40	0.71	0	47628	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1445	86.61	1.19	12	3.10	28.00	2035.00	4800	20230926	-49.48	1650	20240805	46.97	3850	-37.01	20240102	1650	46.97	20240805	4800	-49.48	20230926	1650	46.97	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
43	20240923	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	80	2	3.43	4420215945	1796463	141.92	2400	2525	2370	3035	1635	2335	2460.54	0.71	0	49967	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1439	86.25	1.19	12	3.01	28.00	2035.00	4800	20230926	-49.69	1650	20240805	46.36	3850	-37.27	20240102	1650	46.36	20240805	4800	-49.69	20230926	1650	46.36	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
44	20240923	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	85	2	3.64	4261848600	1730953	136.74	2400	2525	2370	3035	1635	2335	2462.18	0.71	0	56499	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1442	86.43	1.19	12	2.90	28.00	2035.00	4800	20230926	-49.58	1650	20240805	46.67	3850	-37.14	20240102	1650	46.67	20240805	4800	-49.58	20230926	1650	46.67	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
45	20240923	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	95	2	4.07	4100280555	1664396	131.49	2400	2525	2370	3035	1635	2335	2463.56	0.71	0	52517	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1448	86.79	1.19	12	2.79	28.00	2035.00	4800	20230926	-49.38	1650	20240805	47.27	3850	-36.88	20240102	1650	47.27	20240805	4800	-49.38	20230926	1650	47.27	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
46	20240923	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	100	2	4.28	3950673605	1602787	126.62	2400	2525	2370	3035	1635	2335	2464.92	0.71	0	59301	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1451	86.96	1.20	12	2.69	28.00	2035.00	4800	20230926	-49.27	1650	20240805	47.58	3850	-36.75	20240102	1650	47.58	20240805	4800	-49.27	20230926	1650	47.58	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
47	20240923	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	120	2	5.14	3702638705	1501364	118.61	2400	2525	2370	3035	1635	2335	2466.22	0.71	0	79042	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1463	87.68	1.21	12	2.52	28.00	2035.00	4800	20230926	-48.85	1650	20240805	48.79	3850	-36.23	20240102	1650	48.79	20240805	4800	-48.85	20230926	1650	48.79	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
48	20240923	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	120	2	5.14	2998194875	1216891	96.13	2400	2525	2370	3035	1635	2335	2463.87	0.71	0	95696	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1463	87.68	1.21	12	2.04	28.00	2035.00	4800	20230926	-48.85	1650	20240805	48.79	3850	-36.23	20240102	1650	48.79	20240805	4800	-48.85	20230926	1650	48.79	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
49	20240923	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	100	2	4.28	488208465	201792	15.94	2400	2450	2370	3035	1635	2335	2419.57	0.71	0	38801	2535	2435	2380	2280	2225	2407	2252	298	700	500	1630	5	1	59589882	1451	86.96	1.20	12	0.34	28.00	2035.00	4800	20230926	-49.27	1650	20240805	47.58	3850	-36.75	20240102	1650	47.58	20240805	4800	-49.27	20230926	1650	47.58	20240805	1.19	N	131400	500	297 억		424332	N	N	0	N	00	N
50	20240913	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-135	5	-5.24	2918558920	1182297	17.58	2535	2550	2415	3345	1805	2575	2468.59	1.38	0	-129956	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1454	87.14	1.20	12	1.98	28.00	2035.00	4800	20230926	-49.17	1650	20240805	47.88	3850	-36.62	20240102	1650	47.88	20240805	4800	-49.17	20230926	1650	47.88	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
51	20240913	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-115	5	-4.47	2765460430	1119749	16.65	2535	2550	2415	3345	1805	2575	2469.57	1.38	0	-119349	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1466	87.86	1.21	12	1.88	28.00	2035.00	4800	20230926	-48.75	1650	20240805	49.09	3850	-36.10	20240102	1650	49.09	20240805	4800	-48.75	20230926	1650	49.09	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
52	20240913	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-120	5	-4.66	2517544465	1019097	15.15	2535	2550	2415	3345	1805	2575	2470.22	1.38	0	-160105	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1463	87.68	1.21	12	1.71	28.00	2035.00	4800	20230926	-48.85	1650	20240805	48.79	3850	-36.23	20240102	1650	48.79	20240805	4800	-48.85	20230926	1650	48.79	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
53	20240913	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-135	5	-5.24	2356587160	953410	14.18	2535	2550	2415	3345	1805	2575	2471.58	1.38	0	-173230	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1454	87.14	1.20	12	1.60	28.00	2035.00	4800	20230926	-49.17	1650	20240805	47.88	3850	-36.62	20240102	1650	47.88	20240805	4800	-49.17	20230926	1650	47.88	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
54	20240913	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-150	5	-5.83	2237511470	904516	13.45	2535	2550	2415	3345	1805	2575	2473.54	1.38	0	-166091	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1445	86.61	1.19	12	1.52	28.00	2035.00	4800	20230926	-49.48	1650	20240805	46.97	3850	-37.01	20240102	1650	46.97	20240805	4800	-49.48	20230926	1650	46.97	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
55	20240913	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-125	5	-4.85	1952462755	787210	11.71	2535	2550	2430	3345	1805	2575	2480.05	1.38	0	-128862	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1460	87.50	1.20	12	1.32	28.00	2035.00	4800	20230926	-48.96	1650	20240805	48.48	3850	-36.36	20240102	1650	48.48	20240805	4800	-48.96	20230926	1650	48.48	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
56	20240913	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-115	5	-4.47	1502325795	603586	8.98	2535	2550	2450	3345	1805	2575	2488.79	1.38	0	-50740	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1466	87.86	1.21	12	1.01	28.00	2035.00	4800	20230926	-48.75	1650	20240805	49.09	3850	-36.10	20240102	1650	49.09	20240805	4800	-48.75	20230926	1650	49.09	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
57	20240913	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-50	5	-1.94	465377735	183884	2.73	2535	2550	2510	3345	1805	2575	2530.46	1.38	0	22245	2955	2765	2555	2365	2155	2860	2460	298	770	500	1800	5	1	59589882	1505	90.18	1.24	12	0.31	28.00	2035.00	4800	20230926	-47.40	1650	20240805	53.03	3850	-34.42	20240102	1650	53.03	20240805	4800	-47.40	20230926	1650	53.03	20240805	1.24	N	131400	500	297 억		823444	N	N	0	N	00	N
58	20240912	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	270	2	11.71	17506949990	6683940	979.66	2360	2745	2345	2995	1615	2305	2619.33	0.47	0	551730	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1534	91.96	1.27	12	11.22	28.00	2035.00	4800	20230926	-46.35	1650	20240805	56.06	3850	-33.12	20240102	1650	56.06	20240805	4800	-46.35	20230926	1650	56.06	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
59	20240912	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	245	2	10.63	17090935290	6521767	955.89	2360	2745	2345	2995	1615	2305	2620.60	0.47	0	531973	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1520	91.07	1.25	12	10.94	28.00	2035.00	4800	20230926	-46.88	1650	20240805	54.55	3850	-33.77	20240102	1650	54.55	20240805	4800	-46.88	20230926	1650	54.55	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
60	20240912	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	245	2	10.63	16486497860	6284138	921.06	2360	2745	2345	2995	1615	2305	2623.51	0.47	0	459901	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1520	91.07	1.25	12	10.55	28.00	2035.00	4800	20230926	-46.88	1650	20240805	54.55	3850	-33.77	20240102	1650	54.55	20240805	4800	-46.88	20230926	1650	54.55	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
61	20240912	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	275	2	11.93	16000209300	6093939	893.18	2360	2745	2345	2995	1615	2305	2625.59	0.47	0	436796	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1537	92.14	1.27	12	10.23	28.00	2035.00	4800	20230926	-46.25	1650	20240805	56.36	3850	-32.99	20240102	1650	56.36	20240805	4800	-46.25	20230926	1650	56.36	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
62	20240912	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	290	2	12.58	15379130880	5852656	857.82	2360	2745	2345	2995	1615	2305	2627.72	0.47	0	392645	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1546	92.68	1.28	12	9.82	28.00	2035.00	4800	20230926	-45.94	1650	20240805	57.27	3850	-32.60	20240102	1650	57.27	20240805	4800	-45.94	20230926	1650	57.27	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
63	20240912	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	370	2	16.05	13189267640	5011063	734.46	2360	2745	2345	2995	1615	2305	2632.03	0.47	0	285251	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1594	95.54	1.31	12	8.41	28.00	2035.00	4800	20230926	-44.27	1650	20240805	62.12	3850	-30.52	20240102	1650	62.12	20240805	4800	-44.27	20230926	1650	62.12	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
64	20240912	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	295	2	12.80	10054606810	3834071	561.95	2360	2745	2345	2995	1615	2305	2622.44	0.47	0	71013	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1549	92.86	1.28	12	6.43	28.00	2035.00	4800	20230926	-45.83	1650	20240805	57.58	3850	-32.47	20240102	1650	57.58	20240805	4800	-45.83	20230926	1650	57.58	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
65	20240912	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	95	2	4.12	301266575	126040	18.47	2360	2425	2345	2995	1615	2305	2390.25	0.47	0	13359	2388	2346	2308	2266	2228	2367	2287	298	690	500	1610	5	1	59589882	1430	85.71	1.18	12	0.21	28.00	2035.00	4800	20230926	-50.00	1650	20240805	45.45	3850	-37.66	20240102	1650	45.45	20240805	4800	-50.00	20230926	1650	45.45	20240805	1.23	N	131400	500	297 억		277661	N	N	0	N	00	N
66	20240911	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	25	2	1.10	1547347135	669302	65.36	2270	2350	2270	2960	1600	2280	2311.89	0.41	0	33490	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1374	82.32	1.13	12	1.12	28.00	2035.00	4800	20230926	-51.98	1650	20240805	39.70	3850	-40.13	20240102	1650	39.70	20240805	4800	-51.98	20230926	1650	39.70	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
67	20240911	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	1486304665	642763	62.77	2270	2350	2270	2960	1600	2280	2312.37	0.41	0	22933	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1371	82.14	1.13	12	1.08	28.00	2035.00	4800	20230926	-52.08	1650	20240805	39.39	3850	-40.26	20240102	1650	39.39	20240805	4800	-52.08	20230926	1650	39.39	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
68	20240911	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	30	2	1.32	1391071940	601271	58.72	2270	2350	2270	2960	1600	2280	2313.55	0.41	0	21706	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1377	82.50	1.14	12	1.01	28.00	2035.00	4800	20230926	-51.88	1650	20240805	40.00	3850	-40.00	20240102	1650	40.00	20240805	4800	-51.88	20230926	1650	40.00	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
69	20240911	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	50	2	2.19	1218876655	526933	51.46	2270	2350	2270	2960	1600	2280	2313.15	0.41	0	10266	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1388	83.21	1.14	12	0.88	28.00	2035.00	4800	20230926	-51.46	1650	20240805	41.21	3850	-39.48	20240102	1650	41.21	20240805	4800	-51.46	20230926	1650	41.21	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
70	20240911	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	25	2	1.10	860052220	372506	36.38	2270	2350	2270	2960	1600	2280	2308.83	0.41	0	28214	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1374	82.32	1.13	12	0.63	28.00	2035.00	4800	20230926	-51.98	1650	20240805	39.70	3850	-40.13	20240102	1650	39.70	20240805	4800	-51.98	20230926	1650	39.70	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
71	20240911	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	5	2	0.22	573854195	248610	24.28	2270	2345	2270	2960	1600	2280	2308.25	0.41	0	394	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1362	81.61	1.12	12	0.42	28.00	2035.00	4800	20230926	-52.40	1650	20240805	38.48	3850	-40.65	20240102	1650	38.48	20240805	4800	-52.40	20230926	1650	38.48	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
72	20240911	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	45	2	1.97	388885075	168082	16.41	2270	2345	2270	2960	1600	2280	2313.66	0.41	0	14162	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1385	83.04	1.14	12	0.28	28.00	2035.00	4800	20230926	-51.56	1650	20240805	40.91	3850	-39.61	20240102	1650	40.91	20240805	4800	-51.56	20230926	1650	40.91	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
73	20240911	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	101842685	44457	4.34	2270	2315	2270	2960	1600	2280	2290.81	0.41	0	11419	2486	2382	2326	2222	2166	2355	2195	298	680	500	1590	5	1	59589882	1371	82.14	1.13	12	0.07	28.00	2035.00	4800	20230926	-52.08	1650	20240805	39.39	3850	-40.26	20240102	1650	39.39	20240805	4800	-52.08	20230926	1650	39.39	20240805	1.22	N	131400	500	297 억		244695	N	N	0	N	00	N
74	20240910	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-115	5	-4.80	2368435895	1009802	117.38	2425	2430	2270	3110	1680	2395	2345.52	0.67	0	-157576	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1359	81.43	1.12	12	1.69	28.00	2035.00	5250	20230904	-56.57	1650	20240805	38.18	3850	-40.78	20240102	1650	38.18	20240805	4800	-52.50	20230926	1650	38.18	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
75	20240910	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-105	5	-4.38	2250809140	958261	111.39	2425	2430	2270	3110	1680	2395	2348.85	0.67	0	-172492	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1365	81.79	1.13	12	1.61	28.00	2035.00	5250	20230904	-56.38	1650	20240805	38.79	3850	-40.52	20240102	1650	38.79	20240805	4800	-52.29	20230926	1650	38.79	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
76	20240910	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-80	5	-3.34	1847446150	782114	90.91	2425	2430	2310	3110	1680	2395	2362.12	0.67	0	-200046	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1380	82.68	1.14	12	1.31	28.00	2035.00	5250	20230904	-55.90	1650	20240805	40.30	3850	-39.87	20240102	1650	40.30	20240805	4800	-51.77	20230926	1650	40.30	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
77	20240910	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-70	5	-2.92	1703012780	719733	83.66	2425	2430	2320	3110	1680	2395	2366.17	0.67	0	-198560	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1385	83.04	1.14	12	1.21	28.00	2035.00	5250	20230904	-55.71	1650	20240805	40.91	3850	-39.61	20240102	1650	40.91	20240805	4800	-51.56	20230926	1650	40.91	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
78	20240910	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-65	5	-2.71	1436226190	605008	70.32	2425	2430	2325	3110	1680	2395	2373.90	0.67	0	-191472	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1388	83.21	1.14	12	1.02	28.00	2035.00	5250	20230904	-55.62	1650	20240805	41.21	3850	-39.48	20240102	1650	41.21	20240805	4800	-51.46	20230926	1650	41.21	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
79	20240910	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-45	5	-1.88	1067283395	446899	51.95	2425	2430	2350	3110	1680	2395	2388.20	0.67	0	-158336	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1400	83.93	1.15	12	0.75	28.00	2035.00	5250	20230904	-55.24	1650	20240805	42.42	3850	-38.96	20240102	1650	42.42	20240805	4800	-51.04	20230926	1650	42.42	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
80	20240910	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	0	3	0.00	717482855	299484	34.81	2425	2430	2350	3110	1680	2395	2395.73	0.67	0	-120657	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1427	85.54	1.18	12	0.50	28.00	2035.00	5250	20230904	-54.38	1650	20240805	45.15	3850	-37.79	20240102	1650	45.15	20240805	4800	-50.10	20230926	1650	45.15	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
81	20240910	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	5	2	0.21	178202625	74439	8.65	2425	2425	2350	3110	1680	2395	2393.94	0.67	0	-33204	2498	2446	2398	2346	2298	2422	2322	298	715	500	1670	5	1	59589882	1430	85.71	1.18	12	0.12	28.00	2035.00	5250	20230904	-54.29	1650	20240805	45.45	3850	-37.66	20240102	1650	45.45	20240805	4800	-50.00	20230926	1650	45.45	20240805	1.24	N	131400	500	297 억		398960	N	N	0	N	00	N
82	20240909	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-110	5	-4.39	2032719525	850544	78.09	2420	2450	2350	3255	1755	2505	2389.74	0.71	0	-37354	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1427	85.54	1.18	12	1.43	28.00	2035.00	5250	20230904	-54.38	1650	20240805	45.15	3850	-37.79	20240102	1650	45.15	20240805	4800	-50.10	20230926	1650	45.15	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
83	20240909	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-125	5	-4.99	1893756165	792330	72.74	2420	2450	2350	3255	1755	2505	2389.95	0.71	0	-34846	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1418	85.00	1.17	12	1.33	28.00	2035.00	5250	20230904	-54.67	1650	20240805	44.24	3850	-38.18	20240102	1650	44.24	20240805	4800	-50.42	20230926	1650	44.24	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
84	20240909	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-105	5	-4.19	1663965805	696266	63.92	2420	2450	2350	3255	1755	2505	2389.66	0.71	0	-29254	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1430	85.71	1.18	12	1.17	28.00	2035.00	5250	20230904	-54.29	1650	20240805	45.45	3850	-37.66	20240102	1650	45.45	20240805	4800	-50.00	20230926	1650	45.45	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
85	20240909	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-120	5	-4.79	1416795035	592665	54.41	2420	2450	2350	3255	1755	2505	2390.34	0.71	0	-18765	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1421	85.18	1.17	12	0.99	28.00	2035.00	5250	20230904	-54.57	1650	20240805	44.55	3850	-38.05	20240102	1650	44.55	20240805	4800	-50.31	20230926	1650	44.55	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
86	20240909	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-115	5	-4.59	1242030305	519381	47.68	2420	2450	2350	3255	1755	2505	2391.13	0.71	0	-20493	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1424	85.36	1.17	12	0.87	28.00	2035.00	5250	20230904	-54.48	1650	20240805	44.85	3850	-37.92	20240102	1650	44.85	20240805	4800	-50.21	20230926	1650	44.85	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
87	20240909	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-135	5	-5.39	1099115010	459433	42.18	2420	2450	2350	3255	1755	2505	2392.06	0.71	0	-33544	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1412	84.64	1.16	12	0.77	28.00	2035.00	5250	20230904	-54.86	1650	20240805	43.64	3850	-38.44	20240102	1650	43.64	20240805	4800	-50.63	20230926	1650	43.64	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
88	20240909	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-105	5	-4.19	851847135	355456	32.63	2420	2450	2350	3255	1755	2505	2396.16	0.71	0	-18305	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1430	85.71	1.18	12	0.60	28.00	2035.00	5250	20230904	-54.29	1650	20240805	45.45	3850	-37.66	20240102	1650	45.45	20240805	4800	-50.00	20230926	1650	45.45	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
89	20240909	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-145	5	-5.79	411882605	171732	15.77	2420	2450	2355	3255	1755	2505	2397.73	0.71	0	11063	2695	2600	2535	2440	2375	2567	2407	298	750	500	1750	5	1	59589882	1406	84.29	1.16	12	0.29	28.00	2035.00	5250	20230904	-55.05	1650	20240805	43.03	3850	-38.70	20240102	1650	43.03	20240805	4800	-50.83	20230926	1650	43.03	20240805	1.17	N	131400	500	297 억		425219	N	N	0	N	00	N
90	20240906	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-130	5	-4.93	2712919245	1076055	44.73	2590	2630	2470	3425	1845	2635	2521.25	0.54	0	102978	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1493	89.46	1.23	12	1.81	28.00	2035.00	5250	20230904	-52.29	1650	20240805	51.82	3850	-34.94	20240102	1650	51.82	20240805	4800	-47.81	20230926	1650	51.82	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
91	20240906	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-125	5	-4.74	2444217895	968368	40.25	2590	2630	2470	3425	1845	2635	2524.05	0.54	0	71969	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1496	89.64	1.23	12	1.63	28.00	2035.00	5250	20230904	-52.19	1650	20240805	52.12	3850	-34.81	20240102	1650	52.12	20240805	4800	-47.71	20230926	1650	52.12	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
92	20240906	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-135	5	-5.12	2120470090	838999	34.87	2590	2630	2470	3425	1845	2635	2527.37	0.54	0	42078	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1490	89.29	1.23	12	1.41	28.00	2035.00	5250	20230904	-52.38	1650	20240805	51.52	3850	-35.06	20240102	1650	51.52	20240805	4800	-47.92	20230926	1650	51.52	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
93	20240906	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-155	5	-5.88	2012312215	795733	33.07	2590	2630	2470	3425	1845	2635	2528.86	0.54	0	39588	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1478	88.57	1.22	12	1.34	28.00	2035.00	5250	20230904	-52.76	1650	20240805	50.30	3850	-35.58	20240102	1650	50.30	20240805	4800	-48.33	20230926	1650	50.30	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
94	20240906	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-140	5	-5.31	1783785975	703882	29.26	2590	2630	2480	3425	1845	2635	2534.19	0.54	0	51653	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1487	89.11	1.23	12	1.18	28.00	2035.00	5250	20230904	-52.48	1650	20240805	51.21	3850	-35.19	20240102	1650	51.21	20240805	4800	-48.02	20230926	1650	51.21	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
95	20240906	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-105	5	-3.98	1474288375	580088	24.11	2590	2630	2485	3425	1845	2635	2541.47	0.54	0	46511	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1508	90.36	1.24	12	0.97	28.00	2035.00	5250	20230904	-51.81	1650	20240805	53.33	3850	-34.29	20240102	1650	53.33	20240805	4800	-47.29	20230926	1650	53.33	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
96	20240906	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-145	5	-5.50	1024829655	402212	16.72	2590	2630	2485	3425	1845	2635	2547.96	0.54	0	52319	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1484	88.93	1.22	12	0.67	28.00	2035.00	5250	20230904	-52.57	1650	20240805	50.91	3850	-35.32	20240102	1650	50.91	20240805	4800	-48.12	20230926	1650	50.91	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
97	20240906	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-15	5	-0.57	205546150	79250	3.29	2590	2630	2570	3425	1845	2635	2593.58	0.54	0	4999	2935	2785	2685	2535	2435	2735	2485	298	790	500	1840	5	1	59589882	1561	93.57	1.29	12	0.13	28.00	2035.00	5250	20230904	-50.10	1650	20240805	58.79	3850	-31.95	20240102	1650	58.79	20240805	4800	-45.42	20230926	1650	58.79	20240805	1.35	N	131400	500	297 억		323286	N	N	0	N	00	N
98	20240905	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-75	5	-2.77	6427562600	2371484	38.39	2830	2835	2585	3520	1900	2710	2710.45	0.83	0	-224534	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1570	94.11	1.29	12	3.98	28.00	2035.00	5250	20230904	-49.81	1650	20240805	59.70	3850	-31.56	20240102	1650	59.70	20240805	4800	-45.10	20230926	1650	59.70	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
99	20240905	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-60	5	-2.21	6151820020	2266687	36.69	2830	2835	2585	3520	1900	2710	2714.01	0.83	0	-244491	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1579	94.64	1.30	12	3.80	28.00	2035.00	5250	20230904	-49.52	1650	20240805	60.61	3850	-31.17	20240102	1650	60.61	20240805	4800	-44.79	20230926	1650	60.61	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
100	20240905	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-85	5	-3.14	5652450505	2078758	33.65	2830	2835	2585	3520	1900	2710	2719.15	0.83	0	-208665	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1564	93.75	1.29	12	3.49	28.00	2035.00	5250	20230904	-50.00	1650	20240805	59.09	3850	-31.82	20240102	1650	59.09	20240805	4800	-45.31	20230926	1650	59.09	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
101	20240905	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-105	5	-3.87	5242634355	1922552	31.12	2830	2835	2585	3520	1900	2710	2726.92	0.83	0	-197280	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1552	93.04	1.28	12	3.23	28.00	2035.00	5250	20230904	-50.38	1650	20240805	57.88	3850	-32.34	20240102	1650	57.88	20240805	4800	-45.73	20230926	1650	57.88	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
102	20240905	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-85	5	-3.14	4749861900	1733230	28.06	2830	2835	2600	3520	1900	2710	2740.47	0.83	0	-181656	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1564	93.75	1.29	12	2.91	28.00	2035.00	5250	20230904	-50.00	1650	20240805	59.09	3850	-31.82	20240102	1650	59.09	20240805	4800	-45.31	20230926	1650	59.09	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
103	20240905	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-90	5	-3.32	4203747505	1524690	24.68	2830	2835	2610	3520	1900	2710	2757.12	0.83	0	-222433	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1561	93.57	1.29	12	2.56	28.00	2035.00	5250	20230904	-50.10	1650	20240805	58.79	3850	-31.95	20240102	1650	58.79	20240805	4800	-45.42	20230926	1650	58.79	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
104	20240905	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	25	2	0.92	3088697155	1109303	17.96	2830	2835	2720	3520	1900	2710	2784.37	0.83	0	-224280	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1630	97.68	1.34	12	1.86	28.00	2035.00	5250	20230904	-47.90	1650	20240805	65.76	3850	-28.96	20240102	1650	65.76	20240805	4800	-43.02	20230926	1650	65.76	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
105	20240905	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	50	2	1.85	1102858530	393578	6.37	2830	2835	2760	3520	1900	2710	2802.17	0.83	0	-130714	3136	2922	2686	2472	2236	3030	2580	298	810	500	1890	5	1	59589882	1645	98.57	1.36	12	0.66	28.00	2035.00	5250	20230904	-47.43	1650	20240805	67.27	3850	-28.31	20240102	1650	67.27	20240805	4800	-42.50	20230926	1650	67.27	20240805	1.34	N	131400	500	297 억		492314	N	N	0	N	00	N
106	20240904	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	20	2	0.74	16858010780	6117134	32.80	2550	2900	2450	3495	1885	2690	2755.95	0.38	0	297467	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1615	96.79	1.33	12	10.27	28.00	2035.00	5250	20230904	-48.38	1650	20240805	64.24	3850	-29.61	20240102	1650	64.24	20240805	5250	-48.38	20230904	1650	64.24	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
107	20240904	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	5	2	0.19	16569143505	6010259	32.23	2550	2900	2450	3495	1885	2690	2756.82	0.38	0	298718	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1606	96.25	1.32	12	10.09	28.00	2035.00	5250	20230904	-48.67	1650	20240805	63.33	3850	-30.00	20240102	1650	63.33	20240805	5250	-48.67	20230904	1650	63.33	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
108	20240904	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	75	2	2.79	15398951820	5579930	29.92	2550	2900	2450	3495	1885	2690	2759.72	0.38	0	257588	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1648	98.75	1.36	12	9.36	28.00	2035.00	5250	20230904	-47.33	1650	20240805	67.58	3850	-28.18	20240102	1650	67.58	20240805	5250	-47.33	20230904	1650	67.58	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
109	20240904	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	135	2	5.02	14432771875	5232192	28.05	2550	2900	2450	3495	1885	2690	2758.47	0.38	0	255985	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1683	100.89	1.39	12	8.78	28.00	2035.00	5250	20230904	-46.19	1650	20240805	71.21	3850	-26.62	20240102	1650	71.21	20240805	5250	-46.19	20230904	1650	71.21	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
110	20240904	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	115	2	4.28	13075836695	4748225	25.46	2550	2900	2450	3495	1885	2690	2753.85	0.38	0	183691	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1671	100.18	1.38	12	7.97	28.00	2035.00	5250	20230904	-46.57	1650	20240805	70.00	3850	-27.14	20240102	1650	70.00	20240805	5250	-46.57	20230904	1650	70.00	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
111	20240904	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	75	2	2.79	10634508270	3884837	20.83	2550	2900	2450	3495	1885	2690	2737.45	0.38	0	109775	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1648	98.75	1.36	12	6.52	28.00	2035.00	5250	20230904	-47.33	1650	20240805	67.58	3850	-28.18	20240102	1650	67.58	20240805	5250	-47.33	20230904	1650	67.58	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
112	20240904	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-15	5	-0.56	2971089135	1146370	6.15	2550	2680	2450	3495	1885	2690	2591.65	0.38	0	143902	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1594	95.54	1.31	12	1.92	28.00	2035.00	5250	20230904	-49.05	1650	20240805	62.12	3850	-30.52	20240102	1650	62.12	20240805	5250	-49.05	20230904	1650	62.12	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
113	20240904	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-105	5	-3.90	954476500	374331	2.01	2550	2615	2450	3495	1885	2690	2549.46	0.38	0	38008	3156	2922	2706	2472	2256	3040	2590	298	805	500	1880	5	1	59589882	1540	92.32	1.27	12	0.63	28.00	2035.00	5250	20230904	-50.76	1650	20240805	56.67	3850	-32.86	20240102	1650	56.67	20240805	5250	-50.76	20230904	1650	56.67	20240805	1.35	N	131400	500	297 억		225207	N	N	0	N	00	N
114	20240903	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	275	2	11.39	52230219440	18511429	1867.59	2490	2940	2490	3135	1695	2415	2821.59	0.39	0	27279	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1603	96.07	1.32	12	31.06	28.00	2035.00	5250	20230904	-48.76	1650	20240805	63.03	3850	-30.13	20240102	1650	63.03	20240805	5250	-48.76	20230904	1650	63.03	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
115	20240903	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	260	2	10.77	51271949990	18154533	1831.58	2490	2940	2490	3135	1695	2415	2824.20	0.39	0	43120	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1594	95.54	1.31	12	30.47	28.00	2035.00	5250	20230904	-49.05	1650	20240805	62.12	3850	-30.52	20240102	1650	62.12	20240805	5250	-49.05	20230904	1650	62.12	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
116	20240903	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	285	2	11.80	49563280540	17518190	1767.38	2490	2940	2490	3135	1695	2415	2829.25	0.39	0	-10488	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1609	96.43	1.33	12	29.40	28.00	2035.00	5250	20230904	-48.57	1650	20240805	63.64	3850	-29.87	20240102	1650	63.64	20240805	5250	-48.57	20230904	1650	63.64	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
117	20240903	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	380	2	15.73	47203336775	16653961	1680.19	2490	2940	2490	3135	1695	2415	2834.36	0.39	0	-32300	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1666	99.82	1.37	12	27.95	28.00	2035.00	5250	20230904	-46.76	1650	20240805	69.39	3850	-27.40	20240102	1650	69.39	20240805	5250	-46.76	20230904	1650	69.39	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
118	20240903	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	345	2	14.29	44690809610	15760082	1590.01	2490	2940	2490	3135	1695	2415	2835.70	0.39	0	-56585	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1645	98.57	1.36	12	26.45	28.00	2035.00	5250	20230904	-47.43	1650	20240805	67.27	3850	-28.31	20240102	1650	67.27	20240805	5250	-47.43	20230904	1650	67.27	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
119	20240903	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	435	2	18.01	41006617395	14441683	1457.00	2490	2940	2490	3135	1695	2415	2839.46	0.39	0	-46754	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1698	101.79	1.40	12	24.24	28.00	2035.00	5250	20230904	-45.71	1650	20240805	72.73	3850	-25.97	20240102	1650	72.73	20240805	5250	-45.71	20230904	1650	72.73	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
120	20240903	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	425	2	17.60	24484602635	8707363	878.47	2490	2930	2490	3135	1695	2415	2811.94	0.39	0	-30732	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1692	101.43	1.40	12	14.61	28.00	2035.00	5250	20230904	-45.90	1650	20240805	72.12	3850	-26.23	20240102	1650	72.12	20240805	5250	-45.90	20230904	1650	72.12	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
121	20240903	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	370	2	15.32	3622342115	1353637	136.57	2490	2805	2490	3135	1695	2415	2676.01	0.39	0	127396	2581	2497	2426	2342	2271	2540	2385	298	720	500	1690	5	1	59589882	1660	99.46	1.37	12	2.27	28.00	2035.00	5250	20230904	-46.95	1650	20240805	68.79	3850	-27.66	20240102	1650	68.79	20240805	5250	-46.95	20230904	1650	68.79	20240805	1.33	N	131400	500	297 억		233509	N	N	0	N	00	N
122	20240902	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	5	2	0.21	2355046060	965676	100.67	2410	2510	2355	3130	1690	2410	2438.79	0.33	0	35124	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1439	86.25	1.19	12	1.62	28.00	2035.00	5250	20230904	-54.00	1650	20240805	46.36	3850	-37.27	20240102	1650	46.36	20240805	5250	-54.00	20230904	1650	46.36	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
123	20240902	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	20	2	0.83	2234847935	916035	95.50	2410	2510	2355	3130	1690	2410	2439.70	0.33	0	41043	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1448	86.79	1.19	12	1.54	28.00	2035.00	5250	20230904	-53.71	1650	20240805	47.27	3850	-36.88	20240102	1650	47.27	20240805	5250	-53.71	20230904	1650	47.27	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
124	20240902	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	20	2	0.83	2090375550	856610	89.30	2410	2510	2355	3130	1690	2410	2440.29	0.33	0	43985	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1448	86.79	1.19	12	1.44	28.00	2035.00	5250	20230904	-53.71	1650	20240805	47.27	3850	-36.88	20240102	1650	47.27	20240805	5250	-53.71	20230904	1650	47.27	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
125	20240902	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	60	2	2.49	1786443135	732452	76.36	2410	2510	2355	3130	1690	2410	2438.99	0.33	0	69089	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1472	88.21	1.21	12	1.23	28.00	2035.00	5250	20230904	-52.95	1650	20240805	49.70	3850	-35.84	20240102	1650	49.70	20240805	5250	-52.95	20230904	1650	49.70	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
126	20240902	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	35	2	1.45	1233942745	509357	53.10	2410	2480	2355	3130	1690	2410	2422.55	0.33	0	49728	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1457	87.32	1.20	12	0.85	28.00	2035.00	5250	20230904	-53.43	1650	20240805	48.18	3850	-36.49	20240102	1650	48.18	20240805	5250	-53.43	20230904	1650	48.18	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
127	20240902	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	20	2	0.83	1100095490	454366	47.37	2410	2480	2355	3130	1690	2410	2421.17	0.33	0	39309	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1448	86.79	1.19	12	0.76	28.00	2035.00	5250	20230904	-53.71	1650	20240805	47.27	3850	-36.88	20240102	1650	47.27	20240805	5250	-53.71	20230904	1650	47.27	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
128	20240902	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	10	2	0.41	798706715	331050	34.51	2410	2480	2355	3130	1690	2410	2412.65	0.33	0	45601	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1442	86.43	1.19	12	0.56	28.00	2035.00	5250	20230904	-53.90	1650	20240805	46.67	3850	-37.14	20240102	1650	46.67	20240805	5250	-53.90	20230904	1650	46.67	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N
129	20240902	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-20	5	-0.83	167759920	70279	7.33	2410	2430	2365	3130	1690	2410	2387.06	0.33	0	23943	2640	2525	2465	2350	2290	2495	2320	298	720	500	1680	5	1	59589882	1424	85.36	1.17	12	0.12	28.00	2035.00	5250	20230904	-54.48	1650	20240805	44.85	3850	-37.92	20240102	1650	44.85	20240805	5250	-54.48	20230904	1650	44.85	20240805	1.29	N	131400	500	297 억		197235	N	N	0	N	00	N