KissMeData/234920/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	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-105	5	-2.21	54780840	11611	36.93	4740	4845	4645	6170	3325	4750	4718.01	0.57	0	-3797	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	629	-6.06	1.94	12	0.09	-766.00	2391.00	19500	20230919	-76.18	4350	20240911	6.78	10850	-57.19	20240117	4350	6.78	20240911	19300	-75.93	20231018	4350	6.78	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
3	20240930	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-80	5	-1.68	51928550	10998	34.98	4740	4845	4645	6170	3325	4750	4721.64	0.57	0	-3842	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	632	-6.10	1.95	12	0.08	-766.00	2391.00	19500	20230919	-76.05	4350	20240911	7.36	10850	-56.96	20240117	4350	7.36	20240911	19300	-75.80	20231018	4350	7.36	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
4	20240930	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-80	5	-1.68	50240650	10637	33.84	4740	4845	4645	6170	3325	4750	4723.20	0.57	0	-3811	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	632	-6.10	1.95	12	0.08	-766.00	2391.00	19500	20230919	-76.05	4350	20240911	7.36	10850	-56.96	20240117	4350	7.36	20240911	19300	-75.80	20231018	4350	7.36	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
5	20240930	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-50	5	-1.05	46563990	9847	31.32	4740	4845	4645	6170	3325	4750	4728.75	0.57	0	-3608	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	636	-6.14	1.97	12	0.07	-766.00	2391.00	19500	20230919	-75.90	4350	20240911	8.05	10850	-56.68	20240117	4350	8.05	20240911	19300	-75.65	20231018	4350	8.05	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
6	20240930	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	0	3	0.00	35889065	7564	24.06	4740	4845	4650	6170	3325	4750	4744.72	0.57	0	-2924	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	643	-6.20	1.99	12	0.06	-766.00	2391.00	19500	20230919	-75.64	4350	20240911	9.20	10850	-56.22	20240117	4350	9.20	20240911	19300	-75.39	20231018	4350	9.20	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
7	20240930	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-70	5	-1.47	27989750	5875	18.69	4740	4845	4680	6170	3325	4750	4764.21	0.57	0	-3255	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	633	-6.11	1.96	12	0.04	-766.00	2391.00	19500	20230919	-76.00	4350	20240911	7.59	10850	-56.87	20240117	4350	7.59	20240911	19300	-75.75	20231018	4350	7.59	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
8	20240930	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-5	5	-0.11	24510330	5135	16.33	4740	4845	4715	6170	3325	4750	4773.19	0.57	0	-2409	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	642	-6.19	1.98	12	0.04	-766.00	2391.00	19500	20230919	-75.67	4350	20240911	9.08	10850	-56.27	20240117	4350	9.08	20240911	19300	-75.41	20231018	4350	9.08	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
9	20240930	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	95	2	2.00	10013600	2090	6.65	4740	4845	4715	6170	3325	4750	4791.20	0.57	0	-1195	5063	4906	4703	4546	4343	4985	4625	68	1420	500	3230	5	1	13530910	656	-6.33	2.03	12	0.02	-766.00	2391.00	19500	20230919	-75.15	4350	20240911	11.38	10850	-55.35	20240117	4350	11.38	20240911	19300	-74.90	20231018	4350	11.38	20240911	0.00	N	234920	500	67 억		77633	N	N	0	N	00	N
10	20240927	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	175	2	3.83	146180720	31110	155.23	4580	4860	4500	5940	3205	4575	4698.78	0.52	0	7745	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	643	-6.20	1.99	12	0.23	-766.00	2391.00	20050	20230918	-76.31	4350	20240911	9.20	10850	-56.22	20240117	4350	9.20	20240911	19300	-75.39	20231018	4350	9.20	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
11	20240927	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	185	2	4.04	144807915	30821	153.79	4580	4860	4500	5940	3205	4575	4698.35	0.52	0	7674	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	644	-6.21	1.99	12	0.23	-766.00	2391.00	20050	20230918	-76.26	4350	20240911	9.43	10850	-56.13	20240117	4350	9.43	20240911	19300	-75.34	20231018	4350	9.43	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
12	20240927	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	150	2	3.28	136945110	29155	145.48	4580	4860	4500	5940	3205	4575	4697.14	0.52	0	7692	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	639	-6.17	1.98	12	0.22	-766.00	2391.00	20050	20230918	-76.43	4350	20240911	8.62	10850	-56.45	20240117	4350	8.62	20240911	19300	-75.52	20231018	4350	8.62	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
13	20240927	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	190	2	4.15	123817595	26389	131.68	4580	4860	4500	5940	3205	4575	4692.02	0.52	0	9069	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	645	-6.22	1.99	12	0.20	-766.00	2391.00	20050	20230918	-76.23	4350	20240911	9.54	10850	-56.08	20240117	4350	9.54	20240911	19300	-75.31	20231018	4350	9.54	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
14	20240927	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	180	2	3.93	113657835	24252	121.01	4580	4860	4500	5940	3205	4575	4686.53	0.52	0	8002	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	643	-6.21	1.99	12	0.18	-766.00	2391.00	20050	20230918	-76.28	4350	20240911	9.31	10850	-56.18	20240117	4350	9.31	20240911	19300	-75.36	20231018	4350	9.31	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
15	20240927	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	160	2	3.50	87921465	18820	93.91	4580	4860	4500	5940	3205	4575	4671.70	0.52	0	4886	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	641	-6.18	1.98	12	0.14	-766.00	2391.00	20050	20230918	-76.38	4350	20240911	8.85	10850	-56.36	20240117	4350	8.85	20240911	19300	-75.47	20231018	4350	8.85	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
16	20240927	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	125	2	2.73	75488410	16203	80.85	4580	4860	4500	5940	3205	4575	4658.92	0.52	0	4017	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	636	-6.14	1.97	12	0.12	-766.00	2391.00	20050	20230918	-76.56	4350	20240911	8.05	10850	-56.68	20240117	4350	8.05	20240911	19300	-75.65	20231018	4350	8.05	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
17	20240927	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	40	2	0.87	12154790	2654	13.24	4580	4620	4500	5940	3205	4575	4579.80	0.52	0	-2338	4701	4637	4516	4452	4331	4670	4485	68	1365	500	3110	5	1	13530910	624	-6.02	1.93	12	0.02	-766.00	2391.00	20050	20230918	-76.98	4350	20240911	6.09	10850	-57.47	20240117	4350	6.09	20240911	19300	-76.09	20231018	4350	6.09	20240911	0.00	N	234920	500	67 억		69991	N	N	0	N	00	N
18	20240926	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	125	2	2.81	89931905	20038	138.79	4450	4580	4395	5780	3115	4450	4488.01	0.47	0	6569	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	619	-5.97	1.91	12	0.15	-766.00	2391.00	20800	20230915	-78.00	4350	20240911	5.17	10850	-57.83	20240117	4350	5.17	20240911	19300	-76.30	20231018	4350	5.17	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
19	20240926	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	130	2	2.92	89201000	19878	137.68	4450	4580	4395	5780	3115	4450	4487.42	0.47	0	6611	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	620	-5.98	1.92	12	0.15	-766.00	2391.00	20800	20230915	-77.98	4350	20240911	5.29	10850	-57.79	20240117	4350	5.29	20240911	19300	-76.27	20231018	4350	5.29	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
20	20240926	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	90	2	2.02	78596065	17550	121.55	4450	4560	4395	5780	3115	4450	4478.41	0.47	0	5842	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	614	-5.93	1.90	12	0.13	-766.00	2391.00	20800	20230915	-78.17	4350	20240911	4.37	10850	-58.16	20240117	4350	4.37	20240911	19300	-76.48	20231018	4350	4.37	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
21	20240926	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	25	2	0.56	54963010	12312	85.27	4450	4505	4395	5780	3115	4450	4464.18	0.47	0	4323	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	606	-5.84	1.87	12	0.09	-766.00	2391.00	20800	20230915	-78.49	4350	20240911	2.87	10850	-58.76	20240117	4350	2.87	20240911	19300	-76.81	20231018	4350	2.87	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
22	20240926	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	35	2	0.79	49425185	11074	76.70	4450	4505	4395	5780	3115	4450	4463.17	0.47	0	3808	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	607	-5.86	1.88	12	0.08	-766.00	2391.00	20800	20230915	-78.44	4350	20240911	3.10	10850	-58.66	20240117	4350	3.10	20240911	19300	-76.76	20231018	4350	3.10	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
23	20240926	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	25	2	0.56	27222480	6118	42.37	4450	4505	4395	5780	3115	4450	4449.57	0.47	0	1337	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	606	-5.84	1.87	12	0.05	-766.00	2391.00	20800	20230915	-78.49	4350	20240911	2.87	10850	-58.76	20240117	4350	2.87	20240911	19300	-76.81	20231018	4350	2.87	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
24	20240926	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	35	2	0.79	20434300	4594	31.82	4450	4505	4395	5780	3115	4450	4448.04	0.47	0	1426	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	607	-5.86	1.88	12	0.03	-766.00	2391.00	20800	20230915	-78.44	4350	20240911	3.10	10850	-58.66	20240117	4350	3.10	20240911	19300	-76.76	20231018	4350	3.10	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
25	20240926	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	5	2	0.11	7669840	1727	11.96	4450	4500	4395	5780	3115	4450	4441.13	0.47	0	278	4656	4552	4476	4372	4296	4515	4335	68	1330	500	3020	5	1	13530910	603	-5.82	1.86	12	0.01	-766.00	2391.00	20800	20230915	-78.58	4350	20240911	2.41	10850	-58.94	20240117	4350	2.41	20240911	19300	-76.92	20231018	4350	2.41	20240911	0.00	N	234920	500	67 억		63380	N	N	0	N	00	N
26	20240925	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	64417080	14428	52.76	4455	4580	4400	5780	3115	4450	4464.73	0.45	0	2007	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	602	-5.81	1.86	12	0.11	-766.00	2391.00	20850	20230914	-78.66	4350	20240911	2.30	10850	-58.99	20240117	4350	2.30	20240911	19300	-76.94	20231018	4350	2.30	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
27	20240925	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	25	2	0.56	59751045	13379	48.92	4455	4580	4400	5780	3115	4450	4466.03	0.45	0	2110	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	606	-5.84	1.87	12	0.10	-766.00	2391.00	20850	20230914	-78.54	4350	20240911	2.87	10850	-58.76	20240117	4350	2.87	20240911	19300	-76.81	20231018	4350	2.87	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
28	20240925	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-5	5	-0.11	55263150	12370	45.24	4455	4580	4400	5780	3115	4450	4467.51	0.45	0	2017	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	601	-5.80	1.86	12	0.09	-766.00	2391.00	20850	20230914	-78.68	4350	20240911	2.18	10850	-59.03	20240117	4350	2.18	20240911	19300	-76.97	20231018	4350	2.18	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
29	20240925	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	52907395	11840	43.30	4455	4580	4400	5780	3115	4450	4468.53	0.45	0	1968	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	602	-5.81	1.86	12	0.09	-766.00	2391.00	20850	20230914	-78.66	4350	20240911	2.30	10850	-58.99	20240117	4350	2.30	20240911	19300	-76.94	20231018	4350	2.30	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
30	20240925	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	40	2	0.90	26158265	5808	21.24	4455	4580	4400	5780	3115	4450	4503.83	0.45	0	1156	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	608	-5.86	1.88	12	0.04	-766.00	2391.00	20850	20230914	-78.47	4350	20240911	3.22	10850	-58.62	20240117	4350	3.22	20240911	19300	-76.74	20231018	4350	3.22	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
31	20240925	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	45	2	1.01	19394170	4302	15.73	4455	4580	4400	5780	3115	4450	4508.18	0.45	0	283	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	608	-5.87	1.88	12	0.03	-766.00	2391.00	20850	20230914	-78.44	4350	20240911	3.33	10850	-58.57	20240117	4350	3.33	20240911	19300	-76.71	20231018	4350	3.33	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
32	20240925	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	60	2	1.35	11436810	2539	9.28	4455	4580	4400	5780	3115	4450	4504.45	0.45	0	507	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	610	-5.89	1.89	12	0.02	-766.00	2391.00	20850	20230914	-78.37	4350	20240911	3.68	10850	-58.43	20240117	4350	3.68	20240911	19300	-76.63	20231018	4350	3.68	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
33	20240925	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	125	2	2.81	4561730	1016	3.72	4455	4580	4455	5780	3115	4450	4489.89	0.45	0	364	4546	4497	4446	4397	4346	4522	4422	68	1330	500	3020	5	1	13530910	619	-5.97	1.91	12	0.01	-766.00	2391.00	20850	20230914	-78.06	4350	20240911	5.17	10850	-57.83	20240117	4350	5.17	20240911	19300	-76.30	20231018	4350	5.17	20240911	0.00	N	234920	500	67 억		61328	N	N	0	N	00	N
34	20240924	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	55	2	1.25	120965160	27125	113.89	4395	4495	4395	5710	3080	4395	4459.58	0.37	0	10831	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	602	-5.81	1.86	12	0.20	-766.00	2391.00	21550	20230913	-79.35	4350	20240911	2.30	10850	-58.99	20240117	4350	2.30	20240911	19300	-76.94	20231018	4350	2.30	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
35	20240924	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	45	2	1.02	116377685	26093	109.56	4395	4495	4395	5710	3080	4395	4460.11	0.37	0	10585	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	601	-5.80	1.86	12	0.19	-766.00	2391.00	21550	20230913	-79.40	4350	20240911	2.07	10850	-59.08	20240117	4350	2.07	20240911	19300	-76.99	20231018	4350	2.07	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
36	20240924	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	45	2	1.02	112358235	25188	105.76	4395	4495	4395	5710	3080	4395	4460.78	0.37	0	10609	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	601	-5.80	1.86	12	0.19	-766.00	2391.00	21550	20230913	-79.40	4350	20240911	2.07	10850	-59.08	20240117	4350	2.07	20240911	19300	-76.99	20231018	4350	2.07	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
37	20240924	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	60	2	1.37	72622565	16278	68.35	4395	4495	4395	5710	3080	4395	4461.39	0.37	0	4298	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	603	-5.82	1.86	12	0.12	-766.00	2391.00	21550	20230913	-79.33	4350	20240911	2.41	10850	-58.94	20240117	4350	2.41	20240911	19300	-76.92	20231018	4350	2.41	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
38	20240924	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	55	2	1.25	64344180	14416	60.53	4395	4495	4395	5710	3080	4395	4463.39	0.37	0	4603	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	602	-5.81	1.86	12	0.11	-766.00	2391.00	21550	20230913	-79.35	4350	20240911	2.30	10850	-58.99	20240117	4350	2.30	20240911	19300	-76.94	20231018	4350	2.30	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
39	20240924	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	85	2	1.93	50165380	11241	47.20	4395	4495	4395	5710	3080	4395	4462.72	0.37	0	6760	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	606	-5.85	1.87	12	0.08	-766.00	2391.00	21550	20230913	-79.21	4350	20240911	2.99	10850	-58.71	20240117	4350	2.99	20240911	19300	-76.79	20231018	4350	2.99	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
40	20240924	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	60	2	1.37	35944025	8065	33.86	4395	4495	4395	5710	3080	4395	4456.79	0.37	0	3936	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	603	-5.82	1.86	12	0.06	-766.00	2391.00	21550	20230913	-79.33	4350	20240911	2.41	10850	-58.94	20240117	4350	2.41	20240911	19300	-76.92	20231018	4350	2.41	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
41	20240924	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	10	2	0.23	827055	188	0.79	4395	4405	4395	5710	3080	4395	4399.23	0.37	0	-5	4618	4506	4448	4336	4278	4477	4307	68	1315	500	2980	5	1	13530910	596	-5.75	1.84	12	0.00	-766.00	2391.00	21550	20230913	-79.56	4350	20240911	1.26	10850	-59.40	20240117	4350	1.26	20240911	19300	-77.18	20231018	4350	1.26	20240911	0.00	N	234920	500	67 억		50052	N	N	0	N	00	N
42	20240923	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-120	5	-2.66	105750280	23817	113.67	4515	4560	4390	5860	3165	4515	4440.12	0.45	0	-10420	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	595	-5.74	1.84	12	0.18	-766.00	2391.00	22000	20230912	-80.02	4350	20240911	1.03	10850	-59.49	20240117	4350	1.03	20240911	19300	-77.23	20231018	4350	1.03	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
43	20240923	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-95	5	-2.10	99897970	22489	107.34	4515	4560	4390	5860	3165	4515	4442.08	0.45	0	-10088	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	598	-5.77	1.85	12	0.17	-766.00	2391.00	22000	20230912	-79.91	4350	20240911	1.61	10850	-59.26	20240117	4350	1.61	20240911	19300	-77.10	20231018	4350	1.61	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
44	20240923	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-100	5	-2.21	84579935	19031	90.83	4515	4560	4390	5860	3165	4515	4444.32	0.45	0	-8640	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	597	-5.76	1.85	12	0.14	-766.00	2391.00	22000	20230912	-79.93	4350	20240911	1.49	10850	-59.31	20240117	4350	1.49	20240911	19300	-77.12	20231018	4350	1.49	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
45	20240923	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-115	5	-2.55	79256680	17822	85.06	4515	4560	4390	5860	3165	4515	4447.13	0.45	0	-8839	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	595	-5.74	1.84	12	0.13	-766.00	2391.00	22000	20230912	-80.00	4350	20240911	1.15	10850	-59.45	20240117	4350	1.15	20240911	19300	-77.20	20231018	4350	1.15	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
46	20240923	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-70	5	-1.55	47521580	10631	50.74	4515	4560	4440	5860	3165	4515	4470.10	0.45	0	-4519	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	601	-5.80	1.86	12	0.08	-766.00	2391.00	22000	20230912	-79.80	4350	20240911	2.18	10850	-59.03	20240117	4350	2.18	20240911	19300	-76.97	20231018	4350	2.18	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
47	20240923	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-25	5	-0.55	17256410	3839	18.32	4515	4560	4480	5860	3165	4515	4495.03	0.45	0	117	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	608	-5.86	1.88	12	0.03	-766.00	2391.00	22000	20230912	-79.59	4350	20240911	3.22	10850	-58.62	20240117	4350	3.22	20240911	19300	-76.74	20231018	4350	3.22	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
48	20240923	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	10	2	0.22	9869220	2193	10.47	4515	4560	4480	5860	3165	4515	4500.33	0.45	0	189	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	612	-5.91	1.89	12	0.02	-766.00	2391.00	22000	20230912	-79.43	4350	20240911	4.02	10850	-58.29	20240117	4350	4.02	20240911	19300	-76.55	20231018	4350	4.02	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
49	20240923	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	45	2	1.00	1275515	280	1.34	4515	4560	4495	5860	3165	4515	4555.41	0.45	0	225	4865	4690	4595	4420	4325	4642	4372	68	1345	500	3070	5	1	13530910	617	-5.95	1.91	12	0.00	-766.00	2391.00	22000	20230912	-79.27	4350	20240911	4.83	10850	-57.97	20240117	4350	4.83	20240911	19300	-76.37	20231018	4350	4.83	20240911	0.00	N	234920	500	67 억		60362	N	N	0	N	00	N
50	20240913	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	10	2	0.21	60348025	12976	84.51	4575	4755	4575	6120	3300	4710	4650.73	0.47	0	3169	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	639	-6.16	1.97	12	0.10	-766.00	2391.00	23600	20230907	-80.00	4350	20240911	8.51	10850	-56.50	20240117	4350	8.51	20240911	21550	-78.10	20230913	4350	8.51	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
51	20240913	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-65	5	-1.38	59105685	12712	82.79	4575	4755	4575	6120	3300	4710	4649.60	0.47	0	3341	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	629	-6.06	1.94	12	0.09	-766.00	2391.00	23600	20230907	-80.32	4350	20240911	6.78	10850	-57.19	20240117	4350	6.78	20240911	21550	-78.45	20230913	4350	6.78	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
52	20240913	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-25	5	-0.53	49440085	10649	69.36	4575	4755	4575	6120	3300	4710	4642.70	0.47	0	2902	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	634	-6.12	1.96	12	0.08	-766.00	2391.00	23600	20230907	-80.15	4350	20240911	7.70	10850	-56.82	20240117	4350	7.70	20240911	21550	-78.26	20230913	4350	7.70	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
53	20240913	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-35	5	-0.74	46543595	10029	65.32	4575	4755	4575	6120	3300	4710	4640.90	0.47	0	3055	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	633	-6.10	1.96	12	0.07	-766.00	2391.00	23600	20230907	-80.19	4350	20240911	7.47	10850	-56.91	20240117	4350	7.47	20240911	21550	-78.31	20230913	4350	7.47	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
54	20240913	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-35	5	-0.74	44212415	9527	62.05	4575	4755	4575	6120	3300	4710	4640.75	0.47	0	3001	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	633	-6.10	1.96	12	0.07	-766.00	2391.00	23600	20230907	-80.19	4350	20240911	7.47	10850	-56.91	20240117	4350	7.47	20240911	21550	-78.31	20230913	4350	7.47	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
55	20240913	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-70	5	-1.49	42944040	9254	60.27	4575	4755	4575	6120	3300	4710	4640.59	0.47	0	2875	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	628	-6.06	1.94	12	0.07	-766.00	2391.00	23600	20230907	-80.34	4350	20240911	6.67	10850	-57.24	20240117	4350	6.67	20240911	21550	-78.47	20230913	4350	6.67	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
56	20240913	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	10	2	0.21	28745075	6188	40.30	4575	4755	4575	6120	3300	4710	4645.29	0.47	0	1220	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	639	-6.16	1.97	12	0.05	-766.00	2391.00	23600	20230907	-80.00	4350	20240911	8.51	10850	-56.50	20240117	4350	8.51	20240911	21550	-78.10	20230913	4350	8.51	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
57	20240913	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	40	2	0.85	17905885	3874	25.23	4575	4755	4575	6120	3300	4710	4622.07	0.47	0	778	4916	4812	4666	4562	4416	4865	4615	68	1410	500	3200	5	1	13530910	643	-6.20	1.99	12	0.03	-766.00	2391.00	23600	20230907	-79.87	4350	20240911	9.20	10850	-56.22	20240117	4350	9.20	20240911	21550	-77.96	20230913	4350	9.20	20240911	0.00	N	234920	500	67 억		63413	N	N	0	N	00	N
58	20240912	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	190	2	4.20	71852330	15347	131.36	4520	4770	4520	5870	3165	4520	4681.85	0.43	0	4975	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	637	-6.15	1.97	12	0.11	-766.00	2391.00	23600	20230907	-80.04	4350	20240911	8.28	10850	-56.59	20240117	4350	8.28	20240911	22000	-78.59	20230912	4350	8.28	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
59	20240912	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	200	2	4.42	69895200	14930	127.79	4520	4770	4520	5870	3165	4520	4681.53	0.43	0	4756	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	639	-6.16	1.97	12	0.11	-766.00	2391.00	23600	20230907	-80.00	4350	20240911	8.51	10850	-56.50	20240117	4350	8.51	20240911	22000	-78.55	20230912	4350	8.51	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
60	20240912	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	170	2	3.76	55455395	11867	101.57	4520	4770	4520	5870	3165	4520	4673.08	0.43	0	1896	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	635	-6.12	1.96	12	0.09	-766.00	2391.00	23600	20230907	-80.13	4350	20240911	7.82	10850	-56.77	20240117	4350	7.82	20240911	22000	-78.68	20230912	4350	7.82	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
61	20240912	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	160	2	3.54	54503910	11665	99.85	4520	4770	4520	5870	3165	4520	4672.43	0.43	0	1905	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	633	-6.11	1.96	12	0.09	-766.00	2391.00	23600	20230907	-80.17	4350	20240911	7.59	10850	-56.87	20240117	4350	7.59	20240911	22000	-78.73	20230912	4350	7.59	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
62	20240912	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	200	2	4.42	49199950	10530	90.13	4520	4770	4520	5870	3165	4520	4672.36	0.43	0	1206	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	639	-6.16	1.97	12	0.08	-766.00	2391.00	23600	20230907	-80.00	4350	20240911	8.51	10850	-56.50	20240117	4350	8.51	20240911	22000	-78.55	20230912	4350	8.51	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
63	20240912	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	130	2	2.88	44720470	9576	81.97	4520	4770	4520	5870	3165	4520	4670.06	0.43	0	906	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	629	-6.07	1.94	12	0.07	-766.00	2391.00	23600	20230907	-80.30	4350	20240911	6.90	10850	-57.14	20240117	4350	6.90	20240911	22000	-78.86	20230912	4350	6.90	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
64	20240912	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	165	2	3.65	39080035	8372	71.66	4520	4770	4520	5870	3165	4520	4667.94	0.43	0	631	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	634	-6.12	1.96	12	0.06	-766.00	2391.00	23600	20230907	-80.15	4350	20240911	7.70	10850	-56.82	20240117	4350	7.70	20240911	22000	-78.70	20230912	4350	7.70	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
65	20240912	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	90	2	1.99	9947840	2174	18.61	4520	4610	4520	5870	3165	4520	4575.82	0.43	0	-288	4733	4626	4488	4381	4243	4680	4435	68	1350	500	3070	5	1	13530910	624	-6.02	1.93	12	0.02	-766.00	2391.00	23600	20230907	-80.47	4350	20240911	5.98	10850	-57.51	20240117	4350	5.98	20240911	22000	-79.05	20230912	4350	5.98	20240911	0.00	N	234920	500	67 억		58415	N	N	0	N	00	N
66	20240911	160907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4520	20	2	0.44	52783575	11682	111.69	4500	4595	4350	5850	3150	4500	4518.37	0.41	0	2973	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	612	-5.90	1.89	12	0.09	-766.00	2391.00	23600	20230907	-80.85	4350	20240911	3.91	10850	-58.34	20240117	4350	3.91	20240911	22000	-79.45	20230912	4350	3.91	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
67	20240911	150913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4485	-15	5	-0.33	48873300	10814	103.39	4500	4595	4350	5850	3150	4500	4519.45	0.41	0	3194	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	607	-5.86	1.88	12	0.08	-766.00	2391.00	23600	20230907	-81.00	4350	20240911	3.10	10850	-58.66	20240117	4350	3.10	20240911	22000	-79.61	20230912	4350	3.10	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
68	20240911	140916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4475	-25	5	-0.56	47371505	10479	100.19	4500	4595	4350	5850	3150	4500	4520.61	0.41	0	3228	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	606	-5.84	1.87	12	0.08	-766.00	2391.00	23600	20230907	-81.04	4350	20240911	2.87	10850	-58.76	20240117	4350	2.87	20240911	22000	-79.66	20230912	4350	2.87	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
69	20240911	130912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	15	2	0.33	39133785	8652	82.72	4500	4595	4350	5850	3150	4500	4523.09	0.41	0	2192	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	611	-5.89	1.89	12	0.06	-766.00	2391.00	23600	20230907	-80.87	4350	20240911	3.79	10850	-58.39	20240117	4350	3.79	20240911	22000	-79.48	20230912	4350	3.79	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
70	20240911	120917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4465	-35	5	-0.78	35857930	7921	75.73	4500	4595	4350	5850	3150	4500	4526.94	0.41	0	2025	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	604	-5.83	1.87	12	0.06	-766.00	2391.00	23600	20230907	-81.08	4350	20240911	2.64	10850	-58.85	20240117	4350	2.64	20240911	22000	-79.70	20230912	4350	2.64	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
71	20240911	110907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4510	10	2	0.22	26139740	5752	55.00	4500	4595	4480	5850	3150	4500	4544.46	0.41	0	1699	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	610	-5.89	1.89	12	0.04	-766.00	2391.00	23600	20230907	-80.89	4480	20240911	0.67	10850	-58.43	20240117	4480	0.67	20240911	22000	-79.50	20230912	4480	0.67	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
72	20240911	100903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4585	85	2	1.89	18871295	4143	39.61	4500	4595	4500	5850	3150	4500	4554.98	0.41	0	1610	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	620	-5.99	1.92	12	0.03	-766.00	2391.00	23600	20230907	-80.57	4500	20240911	1.89	10850	-57.74	20240117	4500	1.89	20240911	22000	-79.16	20230912	4500	1.89	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
73	20240911	090920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4575	75	2	1.67	81975	18	0.17	4500	4575	4500	5850	3150	4500	4554.17	0.41	0	0	4813	4656	4578	4421	4343	4617	4382	68	1350	500	3060	5	1	13530910	619	-5.97	1.91	12	0.00	-766.00	2391.00	23600	20230907	-80.61	4500	20240911	1.67	10850	-57.83	20240117	4500	1.67	20240911	22000	-79.20	20230912	4500	1.67	20240911	0.00	N	234920	500	67 억		55406	N	N	0	N	00	N
74	20240910	160907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	-120	5	-2.60	48017160	10459	52.91	4550	4735	4500	6000	3235	4620	4590.99	0.42	0	-1902	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	609	-5.87	1.88	12	0.08	-766.00	2391.00	23600	20230907	-80.93	4500	20240910	0.00	10850	-58.53	20240117	4500	0.00	20240910	22000	-79.55	20230912	4500	0.00	20240910	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
75	20240910	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-60	5	-1.30	43740080	9511	48.12	4550	4735	4535	6000	3235	4620	4598.89	0.42	0	-1313	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	617	-5.95	1.91	12	0.07	-766.00	2391.00	23600	20230907	-80.68	4510	20240906	1.11	10850	-57.97	20240117	4510	1.11	20240906	22000	-79.27	20230912	4510	1.11	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
76	20240910	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-55	5	-1.19	32595015	7063	35.73	4550	4735	4550	6000	3235	4620	4614.90	0.42	0	-1549	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	618	-5.96	1.91	12	0.05	-766.00	2391.00	23600	20230907	-80.66	4510	20240906	1.22	10850	-57.93	20240117	4510	1.22	20240906	22000	-79.25	20230912	4510	1.22	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
77	20240910	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-70	5	-1.52	26544545	5735	29.01	4550	4735	4550	6000	3235	4620	4628.52	0.42	0	-1441	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	616	-5.94	1.90	12	0.04	-766.00	2391.00	23600	20230907	-80.72	4510	20240906	0.89	10850	-58.06	20240117	4510	0.89	20240906	22000	-79.32	20230912	4510	0.89	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
78	20240910	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-40	5	-0.87	20274845	4363	22.07	4550	4735	4550	6000	3235	4620	4647.00	0.42	0	-780	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	620	-5.98	1.92	12	0.03	-766.00	2391.00	23600	20230907	-80.59	4510	20240906	1.55	10850	-57.79	20240117	4510	1.55	20240906	22000	-79.18	20230912	4510	1.55	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
79	20240910	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-30	5	-0.65	18261790	3924	19.85	4550	4735	4550	6000	3235	4620	4653.87	0.42	0	-581	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	621	-5.99	1.92	12	0.03	-766.00	2391.00	23600	20230907	-80.55	4510	20240906	1.77	10850	-57.70	20240117	4510	1.77	20240906	22000	-79.14	20230912	4510	1.77	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
80	20240910	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	45	2	0.97	16555185	3554	17.98	4550	4735	4550	6000	3235	4620	4658.18	0.42	0	-368	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	631	-6.09	1.95	12	0.03	-766.00	2391.00	23600	20230907	-80.23	4510	20240906	3.44	10850	-57.00	20240117	4510	3.44	20240906	22000	-78.80	20230912	4510	3.44	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
81	20240910	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	115	2	2.49	6301140	1348	6.82	4550	4735	4550	6000	3235	4620	4674.44	0.42	0	-335	4893	4756	4653	4516	4413	4705	4465	68	1380	500	3140	5	1	13530910	641	-6.18	1.98	12	0.01	-766.00	2391.00	23600	20230907	-79.94	4510	20240906	4.99	10850	-56.36	20240117	4510	4.99	20240906	22000	-78.48	20230912	4510	4.99	20240906	0.00	N	234920	500	67 억		57448	N	N	0	N	00	N
82	20240909	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-175	5	-3.65	91215800	19764	80.29	4790	4790	4550	6230	3360	4795	4615.24	0.45	0	-3617	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	625	-6.03	1.93	12	0.15	-766.00	2391.00	23600	20230907	-80.42	4510	20240906	2.44	10850	-57.42	20240117	4510	2.44	20240906	22000	-79.00	20230912	4510	2.44	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
83	20240909	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-170	5	-3.55	86099350	18657	75.79	4790	4790	4550	6230	3360	4795	4614.86	0.45	0	-3271	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	626	-6.04	1.93	12	0.14	-766.00	2391.00	23600	20230907	-80.40	4510	20240906	2.55	10850	-57.37	20240117	4510	2.55	20240906	22000	-78.98	20230912	4510	2.55	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
84	20240909	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-160	5	-3.34	81866865	17742	72.07	4790	4790	4550	6230	3360	4795	4614.30	0.45	0	-2697	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	627	-6.05	1.94	12	0.13	-766.00	2391.00	23600	20230907	-80.36	4510	20240906	2.77	10850	-57.28	20240117	4510	2.77	20240906	22000	-78.93	20230912	4510	2.77	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
85	20240909	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-220	5	-4.59	70300755	15231	61.87	4790	4790	4550	6230	3360	4795	4615.64	0.45	0	-395	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	619	-5.97	1.91	12	0.11	-766.00	2391.00	23600	20230907	-80.61	4510	20240906	1.44	10850	-57.83	20240117	4510	1.44	20240906	22000	-79.20	20230912	4510	1.44	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
86	20240909	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-155	5	-3.23	32557270	6977	28.34	4790	4790	4600	6230	3360	4795	4666.37	0.45	0	-489	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	628	-6.06	1.94	12	0.05	-766.00	2391.00	23600	20230907	-80.34	4510	20240906	2.88	10850	-57.24	20240117	4510	2.88	20240906	22000	-78.91	20230912	4510	2.88	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
87	20240909	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-170	5	-3.55	27457980	5873	23.86	4790	4790	4600	6230	3360	4795	4675.29	0.45	0	-413	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	626	-6.04	1.93	12	0.04	-766.00	2391.00	23600	20230907	-80.40	4510	20240906	2.55	10850	-57.37	20240117	4510	2.55	20240906	22000	-78.98	20230912	4510	2.55	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
88	20240909	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-80	5	-1.67	17860865	3815	15.50	4790	4790	4600	6230	3360	4795	4681.75	0.45	0	600	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	638	-6.16	1.97	12	0.03	-766.00	2391.00	23600	20230907	-80.02	4510	20240906	4.55	10850	-56.54	20240117	4510	4.55	20240906	22000	-78.57	20230912	4510	4.55	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
89	20240909	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-5	5	-0.10	134120	28	0.11	4790	4790	4790	6230	3360	4795	4790.00	0.45	0	-4	5285	5040	4775	4530	4265	4907	4397	68	1435	500	3260	5	1	13530910	648	-6.25	2.00	12	0.00	-766.00	2391.00	23600	20230907	-79.70	4510	20240906	6.21	10850	-55.85	20240117	4510	6.21	20240906	22000	-78.23	20230912	4510	6.21	20240906	0.00	N	234920	500	67 억		61053	N	N	0	N	00	N
90	20240906	160840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	117089595	24617	183.31	4800	5020	4510	6240	3360	4800	4756.45	0.50	0	-7093	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	649	-6.26	2.01	12	0.18	-766.00	2391.00	23600	20230907	-79.68	4510	20240906	6.32	10850	-55.81	20240117	4510	6.32	20240906	23600	-79.68	20230907	4510	6.32	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
91	20240906	150854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4785	-15	5	-0.31	114723825	24122	179.63	4800	5020	4510	6240	3360	4800	4755.98	0.50	0	-6784	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	647	-6.25	2.00	12	0.18	-766.00	2391.00	23600	20230907	-79.72	4510	20240906	6.10	10850	-55.90	20240117	4510	6.10	20240906	23600	-79.72	20230907	4510	6.10	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
92	20240906	140904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4760	-40	5	-0.83	111648830	23478	174.83	4800	5020	4510	6240	3360	4800	4755.47	0.50	0	-6219	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	644	-6.21	1.99	12	0.17	-766.00	2391.00	23600	20230907	-79.83	4510	20240906	5.54	10850	-56.13	20240117	4510	5.54	20240906	23600	-79.83	20230907	4510	5.54	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
93	20240906	130855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	-130	5	-2.71	92603805	19463	144.93	4800	5020	4510	6240	3360	4800	4757.94	0.50	0	-4734	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	632	-6.10	1.95	12	0.14	-766.00	2391.00	23600	20230907	-80.21	4510	20240906	3.55	10850	-56.96	20240117	4510	3.55	20240906	23600	-80.21	20230907	4510	3.55	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
94	20240906	120855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4760	-40	5	-0.83	83187170	17450	129.94	4800	5020	4510	6240	3360	4800	4767.17	0.50	0	-3947	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	644	-6.21	1.99	12	0.13	-766.00	2391.00	23600	20230907	-79.83	4510	20240906	5.54	10850	-56.13	20240117	4510	5.54	20240906	23600	-79.83	20230907	4510	5.54	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
95	20240906	110857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4720	-80	5	-1.67	73498800	15397	114.65	4800	5020	4510	6240	3360	4800	4773.58	0.50	0	-2569	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	639	-6.16	1.97	12	0.11	-766.00	2391.00	23600	20230907	-80.00	4510	20240906	4.66	10850	-56.50	20240117	4510	4.66	20240906	23600	-80.00	20230907	4510	4.66	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
96	20240906	100853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4745	-55	5	-1.15	68697245	14379	107.07	4800	5020	4510	6240	3360	4800	4777.61	0.50	0	-2480	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	642	-6.19	1.98	12	0.11	-766.00	2391.00	23600	20230907	-79.89	4510	20240906	5.21	10850	-56.27	20240117	4510	5.21	20240906	23600	-79.89	20230907	4510	5.21	20240906	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
97	20240906	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	5	2	0.10	1008910	210	1.56	4800	4805	4800	6240	3360	4800	4804.33	0.50	0	-113	5090	4945	4830	4685	4570	4887	4627	68	1440	500	3260	5	1	13530910	650	-6.27	2.01	12	0.00	-766.00	2391.00	23600	20230907	-79.64	4715	20240905	1.91	10850	-55.71	20240117	4715	1.91	20240905	23600	-79.64	20230907	4715	1.91	20240905	0.00	N	234920	500	67 억		68136	N	N	0	N	00	N
98	20240905	160840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	0	3	0.00	64759570	13421	75.09	4820	4975	4715	6240	3360	4800	4825.24	0.53	0	-3853	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	649	-6.27	2.01	12	0.10	-766.00	2391.00	23600	20230907	-79.66	4715	20240905	1.80	10850	-55.76	20240117	4715	1.80	20240905	23600	-79.66	20230907	4715	1.80	20240905	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
99	20240905	150855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4815	15	2	0.31	62740095	12999	72.73	4820	4975	4715	6240	3360	4800	4826.53	0.53	0	-3811	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	652	-6.29	2.01	12	0.10	-766.00	2391.00	23600	20230907	-79.60	4715	20240905	2.12	10850	-55.62	20240117	4715	2.12	20240905	23600	-79.60	20230907	4715	2.12	20240905	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
100	20240905	140849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	53836940	11144	62.35	4820	4975	4715	6240	3360	4800	4831.02	0.53	0	-3817	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	649	-6.26	2.01	12	0.08	-766.00	2391.00	23600	20230907	-79.68	4715	20240905	1.70	10850	-55.81	20240117	4715	1.70	20240905	23600	-79.68	20230907	4715	1.70	20240905	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
101	20240905	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	30	2	0.62	33485185	6863	38.40	4820	4975	4795	6240	3360	4800	4879.09	0.53	0	-1857	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	654	-6.31	2.02	12	0.05	-766.00	2391.00	23600	20230907	-79.53	4785	20240904	0.94	10850	-55.48	20240117	4785	0.94	20240904	23600	-79.53	20230907	4785	0.94	20240904	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
102	20240905	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	40	2	0.83	28433090	5817	32.55	4820	4975	4795	6240	3360	4800	4887.93	0.53	0	-1182	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	655	-6.32	2.02	12	0.04	-766.00	2391.00	23600	20230907	-79.49	4785	20240904	1.15	10850	-55.39	20240117	4785	1.15	20240904	23600	-79.49	20230907	4785	1.15	20240904	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
103	20240905	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	50	2	1.04	24560845	5016	28.06	4820	4975	4795	6240	3360	4800	4896.50	0.53	0	-702	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	656	-6.33	2.03	12	0.04	-766.00	2391.00	23600	20230907	-79.45	4785	20240904	1.36	10850	-55.30	20240117	4785	1.36	20240904	23600	-79.45	20230907	4785	1.36	20240904	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
104	20240905	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	150	2	3.12	14542165	2975	16.65	4820	4950	4795	6240	3360	4800	4888.12	0.53	0	-62	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	670	-6.46	2.07	12	0.02	-766.00	2391.00	23600	20230907	-79.03	4785	20240904	3.45	10850	-54.38	20240117	4785	3.45	20240904	23600	-79.03	20230907	4785	3.45	20240904	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
105	20240905	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	20	2	0.42	1326775	276	1.54	4820	4825	4795	6240	3360	4800	4807.16	0.53	0	-64	5143	4971	4878	4706	4613	4925	4660	68	1440	500	3260	5	1	13530910	652	-6.29	2.02	12	0.00	-766.00	2391.00	23600	20230907	-79.58	4785	20240904	0.73	10850	-55.58	20240117	4785	0.73	20240904	23600	-79.58	20230907	4785	0.73	20240904	0.00	N	234920	500	67 억		71989	N	N	0	N	00	N
106	20240904	160832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	-250	5	-4.95	86910090	17873	109.51	5050	5050	4785	6560	3540	5050	4862.65	0.59	0	-7338	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	649	-6.27	2.01	12	0.13	-766.00	2391.00	23600	20230907	-79.66	4785	20240904	0.31	10850	-55.76	20240117	4785	0.31	20240904	23600	-79.66	20230907	4785	0.31	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
107	20240904	150838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4790	-260	5	-5.15	80046260	16442	100.74	5050	5050	4785	6560	3540	5050	4868.40	0.59	0	-7043	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	648	-6.25	2.00	12	0.12	-766.00	2391.00	23600	20230907	-79.70	4785	20240904	0.10	10850	-55.85	20240117	4785	0.10	20240904	23600	-79.70	20230907	4785	0.10	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
108	20240904	140843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4815	-235	5	-4.65	68463290	14030	85.96	5050	5050	4815	6560	3540	5050	4879.78	0.59	0	-5821	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	652	-6.29	2.01	12	0.10	-766.00	2391.00	23600	20230907	-79.60	4815	20240904	0.00	10850	-55.62	20240117	4815	0.00	20240904	23600	-79.60	20230907	4815	0.00	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
109	20240904	130840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4845	-205	5	-4.06	61533270	12597	77.18	5050	5050	4835	6560	3540	5050	4884.76	0.59	0	-4428	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	656	-6.33	2.03	12	0.09	-766.00	2391.00	23600	20230907	-79.47	4835	20240904	0.21	10850	-55.35	20240117	4835	0.21	20240904	23600	-79.47	20230907	4835	0.21	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
110	20240904	120837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4880	-170	5	-3.37	36528335	7450	45.65	5050	5050	4870	6560	3540	5050	4903.13	0.59	0	-1838	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	660	-6.37	2.04	12	0.06	-766.00	2391.00	23600	20230907	-79.32	4870	20240904	0.21	10850	-55.02	20240117	4870	0.21	20240904	23600	-79.32	20230907	4870	0.21	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
111	20240904	110835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4890	-160	5	-3.17	31919920	6507	39.87	5050	5050	4870	6560	3540	5050	4905.47	0.59	0	-1578	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	662	-6.38	2.05	12	0.05	-766.00	2391.00	23600	20230907	-79.28	4870	20240904	0.41	10850	-54.93	20240117	4870	0.41	20240904	23600	-79.28	20230907	4870	0.41	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
112	20240904	100837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4890	-160	5	-3.17	19870705	4038	24.74	5050	5050	4885	6560	3540	5050	4920.93	0.59	0	-1103	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	662	-6.38	2.05	12	0.03	-766.00	2391.00	23600	20230907	-79.28	4885	20240904	0.10	10850	-54.93	20240117	4885	0.10	20240904	23600	-79.28	20230907	4885	0.10	20240904	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
113	20240904	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-115	5	-2.28	6319840	1279	7.84	5050	5050	4905	6560	3540	5050	4941.24	0.59	0	-313	5190	5120	5030	4960	4870	5075	4915	68	1510	500	3430	5	1	13530910	668	-6.44	2.06	12	0.01	-766.00	2391.00	23600	20230907	-79.09	4885	20240829	1.02	10850	-54.52	20240117	4885	1.02	20240829	23600	-79.09	20230907	4885	1.02	20240829	0.00	N	234920	500	67 억		79327	N	N	0	N	00	N
114	20240903	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	81803980	16320	61.56	5100	5100	4940	6530	3530	5030	5012.50	0.60	0	-1912	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	10	1	13530910	683	-6.59	2.11	12	0.12	-766.00	2391.00	23600	20230907	-78.60	4885	20240829	3.38	10850	-53.46	20240117	4885	3.38	20240829	23600	-78.60	20230907	4885	3.38	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
115	20240903	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	72011740	14381	54.25	5100	5100	4940	6530	3530	5030	5007.42	0.60	0	-2477	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	10	1	13530910	683	-6.59	2.11	12	0.11	-766.00	2391.00	23600	20230907	-78.60	4885	20240829	3.38	10850	-53.46	20240117	4885	3.38	20240829	23600	-78.60	20230907	4885	3.38	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
116	20240903	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-35	5	-0.70	48944205	9795	36.95	5100	5100	4940	6530	3530	5030	4996.86	0.60	0	-2038	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	5	1	13530910	676	-6.52	2.09	12	0.07	-766.00	2391.00	23600	20230907	-78.83	4885	20240829	2.25	10850	-53.96	20240117	4885	2.25	20240829	23600	-78.83	20230907	4885	2.25	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
117	20240903	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-45	5	-0.89	44134255	8829	33.30	5100	5100	4940	6530	3530	5030	4998.78	0.60	0	-1157	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	5	1	13530910	675	-6.51	2.08	12	0.07	-766.00	2391.00	23600	20230907	-78.88	4885	20240829	2.05	10850	-54.06	20240117	4885	2.05	20240829	23600	-78.88	20230907	4885	2.05	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
118	20240903	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	0	3	0.00	35911010	7182	27.09	5100	5100	4940	6530	3530	5030	5000.14	0.60	0	249	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	10	1	13530910	681	-6.57	2.10	12	0.05	-766.00	2391.00	23600	20230907	-78.69	4885	20240829	2.97	10850	-53.64	20240117	4885	2.97	20240829	23600	-78.69	20230907	4885	2.97	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
119	20240903	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-50	5	-0.99	30200015	6040	22.78	5100	5100	4940	6530	3530	5030	5000.00	0.60	0	230	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	5	1	13530910	674	-6.50	2.08	12	0.04	-766.00	2391.00	23600	20230907	-78.90	4885	20240829	1.94	10850	-54.10	20240117	4885	1.94	20240829	23600	-78.90	20230907	4885	1.94	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
120	20240903	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	20728875	4142	15.62	5100	5100	4940	6530	3530	5030	5004.56	0.60	0	1081	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	10	1	13530910	682	-6.58	2.11	12	0.03	-766.00	2391.00	23600	20230907	-78.64	4885	20240829	3.17	10850	-53.55	20240117	4885	3.17	20240829	23600	-78.64	20230907	4885	3.17	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
121	20240903	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-75	5	-1.49	9561275	1908	7.20	5100	5100	4940	6530	3530	5030	5011.15	0.60	0	-39	5130	5080	4990	4940	4850	5105	4965	68	1500	500	3420	5	1	13530910	670	-6.47	2.07	12	0.01	-766.00	2391.00	23600	20230907	-79.00	4885	20240829	1.43	10850	-54.33	20240117	4885	1.43	20240829	23600	-79.00	20230907	4885	1.43	20240829	0.00	N	234920	500	67 억		81279	N	N	0	N	00	N
122	20240902	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	30	2	0.60	130725415	26309	116.24	5000	5040	4900	6500	3500	5000	4968.85	0.63	0	-3263	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	10	1	13530910	681	-6.57	2.10	12	0.19	-766.00	2391.00	23600	20230907	-78.69	4885	20240829	2.97	10850	-53.64	20240117	4885	2.97	20240829	23600	-78.69	20230907	4885	2.97	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
123	20240902	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	20	2	0.40	124755080	25110	110.94	5000	5040	4900	6500	3500	5000	4968.34	0.63	0	-3629	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	10	1	13530910	679	-6.55	2.10	12	0.19	-766.00	2391.00	23600	20230907	-78.73	4885	20240829	2.76	10850	-53.73	20240117	4885	2.76	20240829	23600	-78.73	20230907	4885	2.76	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
124	20240902	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	102744285	20686	91.40	5000	5040	4900	6500	3500	5000	4966.85	0.63	0	-3684	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	5	1	13530910	671	-6.48	2.07	12	0.15	-766.00	2391.00	23600	20230907	-78.98	4885	20240829	1.54	10850	-54.29	20240117	4885	1.54	20240829	23600	-78.98	20230907	4885	1.54	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
125	20240902	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-80	5	-1.60	85202945	17136	75.71	5000	5040	4900	6500	3500	5000	4972.16	0.63	0	-3383	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	5	1	13530910	666	-6.42	2.06	12	0.13	-766.00	2391.00	23600	20230907	-79.15	4885	20240829	0.72	10850	-54.65	20240117	4885	0.72	20240829	23600	-79.15	20230907	4885	0.72	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
126	20240902	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-35	5	-0.70	62667630	12562	55.50	5000	5040	4950	6500	3500	5000	4988.67	0.63	0	-3041	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	5	1	13530910	672	-6.48	2.08	12	0.09	-766.00	2391.00	23600	20230907	-78.96	4885	20240829	1.64	10850	-54.24	20240117	4885	1.64	20240829	23600	-78.96	20230907	4885	1.64	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
127	20240902	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	52305405	10476	46.29	5000	5040	4950	6500	3500	5000	4992.88	0.63	0	-3289	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	5	1	13530910	671	-6.48	2.07	12	0.08	-766.00	2391.00	23600	20230907	-78.98	4885	20240829	1.54	10850	-54.29	20240117	4885	1.54	20240829	23600	-78.98	20230907	4885	1.54	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
128	20240902	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	40	2	0.80	27063265	5414	23.92	5000	5040	4950	6500	3500	5000	4998.76	0.63	0	-3749	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	10	1	13530910	682	-6.58	2.11	12	0.04	-766.00	2391.00	23600	20230907	-78.64	4885	20240829	3.17	10850	-53.55	20240117	4885	3.17	20240829	23600	-78.64	20230907	4885	3.17	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N
129	20240902	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	0	3	0.00	2575000	515	2.28	5000	5000	5000	6500	3500	5000	5000.00	0.63	0	-514	5180	5090	5020	4930	4860	5055	4895	68	1500	500	3400	10	1	13530910	677	-6.53	2.09	12	0.00	-766.00	2391.00	23600	20230907	-78.81	4885	20240829	2.35	10850	-53.92	20240117	4885	2.35	20240829	23600	-78.81	20230907	4885	2.35	20240829	0.00	N	234920	500	67 억		84591	N	N	0	N	00	N