KissMeData/170790/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	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-40	5	-0.45	48958640	5517	85.76	8900	8920	8730	11570	6230	8900	8874.14	1.89	0	-1454	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	607	5.75	0.74	12	0.08	1542.00	11948.00	15200	20240507	-41.71	7840	20240909	13.01	15200	-41.71	20240507	7840	13.01	20240909	15200	-41.71	20240507	7840	13.01	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
3	20240930	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-100	5	-1.12	44832700	5051	78.52	8900	8920	8730	11570	6230	8900	8876.00	1.89	0	-1327	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	603	5.71	0.74	12	0.07	1542.00	11948.00	15200	20240507	-42.11	7840	20240909	12.24	15200	-42.11	20240507	7840	12.24	20240909	15200	-42.11	20240507	7840	12.24	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
4	20240930	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	36141380	4065	63.19	8900	8920	8730	11570	6230	8900	8890.87	1.89	0	-1120	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	610	5.77	0.74	12	0.06	1542.00	11948.00	15200	20240507	-41.45	7840	20240909	13.52	15200	-41.45	20240507	7840	13.52	20240909	15200	-41.45	20240507	7840	13.52	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
5	20240930	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	10	2	0.11	32648660	3673	57.10	8900	8920	8730	11570	6230	8900	8888.83	1.89	0	-1015	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	611	5.78	0.75	12	0.05	1542.00	11948.00	15200	20240507	-41.38	7840	20240909	13.65	15200	-41.38	20240507	7840	13.65	20240909	15200	-41.38	20240507	7840	13.65	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
6	20240930	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	27457580	3090	48.03	8900	8920	8730	11570	6230	8900	8885.95	1.89	0	-813	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	610	5.77	0.74	12	0.05	1542.00	11948.00	15200	20240507	-41.45	7840	20240909	13.52	15200	-41.45	20240507	7840	13.52	20240909	15200	-41.45	20240507	7840	13.52	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
7	20240930	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-10	5	-0.11	22677380	2553	39.69	8900	8920	8730	11570	6230	8900	8882.64	1.89	0	-598	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	610	5.77	0.74	12	0.04	1542.00	11948.00	15200	20240507	-41.51	7840	20240909	13.39	15200	-41.51	20240507	7840	13.39	20240909	15200	-41.51	20240507	7840	13.39	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
8	20240930	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-20	5	-0.22	16138530	1814	28.20	8900	8920	8880	11570	6230	8900	8896.65	1.89	0	-291	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	609	5.76	0.74	12	0.03	1542.00	11948.00	15200	20240507	-41.58	7840	20240909	13.27	15200	-41.58	20240507	7840	13.27	20240909	15200	-41.58	20240507	7840	13.27	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
9	20240930	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	872050	98	1.52	8900	8900	8890	11570	6230	8900	8898.47	1.89	0	-50	9026	8962	8896	8832	8766	8930	8800	34	2670	500	5870	10	1	6856330	610	5.77	0.74	12	0.00	1542.00	11948.00	15200	20240507	-41.45	7840	20240909	13.52	15200	-41.45	20240507	7840	13.52	20240909	15200	-41.45	20240507	7840	13.52	20240909	4.20	N	170790	500	34 억		129796	N	N	0	N	00	N
10	20240927	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-20	5	-0.22	57353090	6428	39.54	8920	8960	8830	11590	6250	8920	8922.38	1.94	0	-2565	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	610	5.77	0.74	12	0.09	1542.00	11948.00	15200	20240507	-41.45	7840	20240909	13.52	15200	-41.45	20240507	7840	13.52	20240909	15200	-41.45	20240507	7840	13.52	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
11	20240927	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-30	5	-0.34	50822150	5694	35.02	8920	8960	8830	11590	6250	8920	8925.56	1.94	0	-2430	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	610	5.77	0.74	12	0.08	1542.00	11948.00	15200	20240507	-41.51	7840	20240909	13.39	15200	-41.51	20240507	7840	13.39	20240909	15200	-41.51	20240507	7840	13.39	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
12	20240927	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	20	2	0.22	47430800	5313	32.68	8920	8960	8830	11590	6250	8920	8927.31	1.94	0	-2225	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	613	5.80	0.75	12	0.08	1542.00	11948.00	15200	20240507	-41.18	7840	20240909	14.03	15200	-41.18	20240507	7840	14.03	20240909	15200	-41.18	20240507	7840	14.03	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
13	20240927	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	40	2	0.45	46536180	5213	32.07	8920	8960	8830	11590	6250	8920	8926.95	1.94	0	-2181	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	614	5.81	0.75	12	0.08	1542.00	11948.00	15200	20240507	-41.05	7840	20240909	14.29	15200	-41.05	20240507	7840	14.29	20240909	15200	-41.05	20240507	7840	14.29	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
14	20240927	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	30	2	0.34	34650300	3885	23.90	8920	8950	8830	11590	6250	8920	8919.00	1.94	0	-1912	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	614	5.80	0.75	12	0.06	1542.00	11948.00	15200	20240507	-41.12	7840	20240909	14.16	15200	-41.12	20240507	7840	14.16	20240909	15200	-41.12	20240507	7840	14.16	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
15	20240927	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	10	2	0.11	20380160	2289	14.08	8920	8950	8830	11590	6250	8920	8903.52	1.94	0	-706	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	612	5.79	0.75	12	0.03	1542.00	11948.00	15200	20240507	-41.25	7840	20240909	13.90	15200	-41.25	20240507	7840	13.90	20240909	15200	-41.25	20240507	7840	13.90	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
16	20240927	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-30	5	-0.34	17699820	1989	12.23	8920	8930	8830	11590	6250	8920	8898.85	1.94	0	-482	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	610	5.77	0.74	12	0.03	1542.00	11948.00	15200	20240507	-41.51	7840	20240909	13.39	15200	-41.51	20240507	7840	13.39	20240909	15200	-41.51	20240507	7840	13.39	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
17	20240927	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-80	5	-0.90	1708390	193	1.19	8920	8920	8830	11590	6250	8920	8851.76	1.94	0	-43	9106	9012	8866	8772	8626	9060	8820	34	2670	500	5880	10	1	6856330	606	5.73	0.74	12	0.00	1542.00	11948.00	15200	20240507	-41.84	7840	20240909	12.76	15200	-41.84	20240507	7840	12.76	20240909	15200	-41.84	20240507	7840	12.76	20240909	4.18	N	170790	500	34 억		132948	N	N	0	N	00	N
18	20240926	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	80	2	0.90	141207940	15955	175.16	8850	8960	8720	11490	6190	8840	8850.24	1.90	0	2452	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	612	5.78	0.75	12	0.23	1542.00	11948.00	15200	20240507	-41.32	7840	20240909	13.78	15200	-41.32	20240507	7840	13.78	20240909	15200	-41.32	20240507	7840	13.78	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
19	20240926	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	110	2	1.24	129571100	14651	160.84	8850	8960	8720	11490	6190	8840	8843.84	1.90	0	2458	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	614	5.80	0.75	12	0.21	1542.00	11948.00	15200	20240507	-41.12	7840	20240909	14.16	15200	-41.12	20240507	7840	14.16	20240909	15200	-41.12	20240507	7840	14.16	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
20	20240926	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	60	2	0.68	103830310	11767	129.18	8850	8910	8720	11490	6190	8840	8823.86	1.90	0	1099	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	610	5.77	0.74	12	0.17	1542.00	11948.00	15200	20240507	-41.45	7840	20240909	13.52	15200	-41.45	20240507	7840	13.52	20240909	15200	-41.45	20240507	7840	13.52	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
21	20240926	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	70	2	0.79	96592130	10952	120.23	8850	8910	8720	11490	6190	8840	8819.59	1.90	0	935	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	611	5.78	0.75	12	0.16	1542.00	11948.00	15200	20240507	-41.38	7840	20240909	13.65	15200	-41.38	20240507	7840	13.65	20240909	15200	-41.38	20240507	7840	13.65	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
22	20240926	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-30	5	-0.34	70680670	8035	88.21	8850	8860	8720	11490	6190	8840	8796.60	1.90	0	-1090	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	604	5.71	0.74	12	0.12	1542.00	11948.00	15200	20240507	-42.04	7840	20240909	12.37	15200	-42.04	20240507	7840	12.37	20240909	15200	-42.04	20240507	7840	12.37	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
23	20240926	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-30	5	-0.34	32051280	3650	40.07	8850	8860	8720	11490	6190	8840	8781.17	1.90	0	-1368	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	604	5.71	0.74	12	0.05	1542.00	11948.00	15200	20240507	-42.04	7840	20240909	12.37	15200	-42.04	20240507	7840	12.37	20240909	15200	-42.04	20240507	7840	12.37	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
24	20240926	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-10	5	-0.11	14645670	1659	18.21	8850	8860	8770	11490	6190	8840	8828.01	1.90	0	-1165	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	605	5.73	0.74	12	0.02	1542.00	11948.00	15200	20240507	-41.91	7840	20240909	12.63	15200	-41.91	20240507	7840	12.63	20240909	15200	-41.91	20240507	7840	12.63	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
25	20240926	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-70	5	-0.79	9829810	1112	12.21	8850	8860	8770	11490	6190	8840	8839.76	1.90	0	-1107	8980	8910	8830	8760	8680	8945	8795	34	2650	500	5830	10	1	6856330	601	5.69	0.73	12	0.02	1542.00	11948.00	15200	20240507	-42.30	7840	20240909	11.86	15200	-42.30	20240507	7840	11.86	20240909	15200	-42.30	20240507	7840	11.86	20240909	4.18	N	170790	500	34 억		130327	N	N	0	N	00	N
26	20240925	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	40	2	0.45	80110580	9109	120.63	8820	8900	8750	11440	6160	8800	8794.66	1.92	0	-1501	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	606	5.73	0.74	12	0.13	1542.00	11948.00	15200	20240507	-41.84	7840	20240909	12.76	15200	-41.84	20240507	7840	12.76	20240909	15200	-41.84	20240507	7840	12.76	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
27	20240925	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-50	5	-0.57	51464690	5843	77.38	8820	8900	8750	11440	6160	8800	8807.92	1.92	0	-1576	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	600	5.67	0.73	12	0.09	1542.00	11948.00	15200	20240507	-42.43	7840	20240909	11.61	15200	-42.43	20240507	7840	11.61	20240909	15200	-42.43	20240507	7840	11.61	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
28	20240925	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	44519310	5052	66.91	8820	8900	8750	11440	6160	8800	8812.21	1.92	0	-1178	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	603	5.71	0.74	12	0.07	1542.00	11948.00	15200	20240507	-42.11	7840	20240909	12.24	15200	-42.11	20240507	7840	12.24	20240909	15200	-42.11	20240507	7840	12.24	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
29	20240925	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	20	2	0.23	40622800	4610	61.05	8820	8900	8750	11440	6160	8800	8811.89	1.92	0	-1299	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	605	5.72	0.74	12	0.07	1542.00	11948.00	15200	20240507	-41.97	7840	20240909	12.50	15200	-41.97	20240507	7840	12.50	20240909	15200	-41.97	20240507	7840	12.50	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
30	20240925	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	20	2	0.23	36207960	4109	54.42	8820	8900	8750	11440	6160	8800	8811.87	1.92	0	-1093	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	605	5.72	0.74	12	0.06	1542.00	11948.00	15200	20240507	-41.97	7840	20240909	12.50	15200	-41.97	20240507	7840	12.50	20240909	15200	-41.97	20240507	7840	12.50	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
31	20240925	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	10	2	0.11	30983070	3518	46.59	8820	8900	8750	11440	6160	8800	8807.01	1.92	0	-1016	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	604	5.71	0.74	12	0.05	1542.00	11948.00	15200	20240507	-42.04	7840	20240909	12.37	15200	-42.04	20240507	7840	12.37	20240909	15200	-42.04	20240507	7840	12.37	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
32	20240925	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	11617680	1318	17.45	8820	8900	8800	11440	6160	8800	8814.63	1.92	0	-160	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	603	5.71	0.74	12	0.02	1542.00	11948.00	15200	20240507	-42.11	7840	20240909	12.24	15200	-42.11	20240507	7840	12.24	20240909	15200	-42.11	20240507	7840	12.24	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
33	20240925	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	90	2	1.02	555950	63	0.83	8820	8900	8820	11440	6160	8800	8824.60	1.92	0	-4	8980	8890	8800	8710	8620	8935	8755	34	2640	500	5800	10	1	6856330	610	5.77	0.74	12	0.00	1542.00	11948.00	15200	20240507	-41.51	7840	20240909	13.39	15200	-41.51	20240507	7840	13.39	20240909	15200	-41.51	20240507	7840	13.39	20240909	4.19	N	170790	500	34 억		131772	N	N	0	N	00	N
34	20240924	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	90	2	1.03	66363750	7530	16.00	8710	8890	8710	11320	6100	8710	8813.25	1.95	0	-1985	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	603	5.71	0.74	12	0.11	1542.00	11948.00	15200	20240507	-42.11	7840	20240909	12.24	15200	-42.11	20240507	7840	12.24	20240909	15200	-42.11	20240507	7840	12.24	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
35	20240924	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	90	2	1.03	60025750	6805	14.46	8710	8890	8710	11320	6100	8710	8820.83	1.95	0	-1979	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	603	5.71	0.74	12	0.10	1542.00	11948.00	15200	20240507	-42.11	7840	20240909	12.24	15200	-42.11	20240507	7840	12.24	20240909	15200	-42.11	20240507	7840	12.24	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
36	20240924	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	120	2	1.38	47906030	5422	11.52	8710	8890	8710	11320	6100	8710	8835.49	1.95	0	-1931	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	605	5.73	0.74	12	0.08	1542.00	11948.00	15200	20240507	-41.91	7840	20240909	12.63	15200	-41.91	20240507	7840	12.63	20240909	15200	-41.91	20240507	7840	12.63	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
37	20240924	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	120	2	1.38	41055370	4645	9.87	8710	8890	8710	11320	6100	8710	8838.62	1.95	0	-1738	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	605	5.73	0.74	12	0.07	1542.00	11948.00	15200	20240507	-41.91	7840	20240909	12.63	15200	-41.91	20240507	7840	12.63	20240909	15200	-41.91	20240507	7840	12.63	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
38	20240924	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	150	2	1.72	33465670	3787	8.05	8710	8890	8710	11320	6100	8710	8836.99	1.95	0	-1267	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	607	5.75	0.74	12	0.06	1542.00	11948.00	15200	20240507	-41.71	7840	20240909	13.01	15200	-41.71	20240507	7840	13.01	20240909	15200	-41.71	20240507	7840	13.01	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
39	20240924	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	160	2	1.84	24013690	2716	5.77	8710	8890	8710	11320	6100	8710	8841.56	1.95	0	-1003	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	608	5.75	0.74	12	0.04	1542.00	11948.00	15200	20240507	-41.64	7840	20240909	13.14	15200	-41.64	20240507	7840	13.14	20240909	15200	-41.64	20240507	7840	13.14	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
40	20240924	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	160	2	1.84	18633470	2109	4.48	8710	8890	8710	11320	6100	8710	8835.22	1.95	0	-678	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	608	5.75	0.74	12	0.03	1542.00	11948.00	15200	20240507	-41.64	7840	20240909	13.14	15200	-41.64	20240507	7840	13.14	20240909	15200	-41.64	20240507	7840	13.14	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
41	20240924	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	30	2	0.34	2773530	316	0.67	8710	8820	8710	11320	6100	8710	8776.99	1.95	0	-236	9723	9216	8873	8366	8023	9470	8620	34	2610	500	5740	10	1	6856330	599	5.67	0.73	12	0.00	1542.00	11948.00	15200	20240507	-42.50	7840	20240909	11.48	15200	-42.50	20240507	7840	11.48	20240909	15200	-42.50	20240507	7840	11.48	20240909	4.21	N	170790	500	34 억		133817	N	N	0	N	00	N
42	20240923	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	160	2	1.87	416434110	47046	298.91	8530	9380	8530	11110	5990	8550	8851.64	1.96	0	-342	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	597	5.65	0.73	12	0.69	1542.00	11948.00	15200	20240507	-42.70	7840	20240909	11.10	15200	-42.70	20240507	7840	11.10	20240909	15200	-42.70	20240507	7840	11.10	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
43	20240923	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	190	2	2.22	407374040	46008	292.32	8530	9380	8530	11110	5990	8550	8854.42	1.96	0	-97	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	599	5.67	0.73	12	0.67	1542.00	11948.00	15200	20240507	-42.50	7840	20240909	11.48	15200	-42.50	20240507	7840	11.48	20240909	15200	-42.50	20240507	7840	11.48	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
44	20240923	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	200	2	2.34	401406740	45325	287.98	8530	9380	8530	11110	5990	8550	8856.19	1.96	0	-58	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	600	5.67	0.73	12	0.66	1542.00	11948.00	15200	20240507	-42.43	7840	20240909	11.61	15200	-42.43	20240507	7840	11.61	20240909	15200	-42.43	20240507	7840	11.61	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
45	20240923	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	180	2	2.11	381737540	43075	273.68	8530	9380	8530	11110	5990	8550	8862.16	1.96	0	1349	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	599	5.66	0.73	12	0.63	1542.00	11948.00	15200	20240507	-42.57	7840	20240909	11.35	15200	-42.57	20240507	7840	11.35	20240909	15200	-42.57	20240507	7840	11.35	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
46	20240923	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	290	2	3.39	349275250	39373	250.16	8530	9380	8530	11110	5990	8550	8870.93	1.96	0	1636	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	606	5.73	0.74	12	0.57	1542.00	11948.00	15200	20240507	-41.84	7840	20240909	12.76	15200	-41.84	20240507	7840	12.76	20240909	15200	-41.84	20240507	7840	12.76	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
47	20240923	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	210	2	2.46	90599890	10443	66.35	8530	8770	8530	11110	5990	8550	8675.66	1.96	0	1974	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	601	5.68	0.73	12	0.15	1542.00	11948.00	15200	20240507	-42.37	7840	20240909	11.73	15200	-42.37	20240507	7840	11.73	20240909	15200	-42.37	20240507	7840	11.73	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
48	20240923	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	140	2	1.64	58490130	6766	42.99	8530	8690	8530	11110	5990	8550	8644.71	1.96	0	1131	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	596	5.64	0.73	12	0.10	1542.00	11948.00	15200	20240507	-42.83	7840	20240909	10.84	15200	-42.83	20240507	7840	10.84	20240909	15200	-42.83	20240507	7840	10.84	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
49	20240923	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	80	2	0.94	2682400	312	1.98	8530	8630	8530	11110	5990	8550	8597.44	1.96	0	-278	8750	8650	8530	8430	8310	8700	8480	34	2560	500	5640	10	1	6856330	592	5.60	0.72	12	0.00	1542.00	11948.00	15200	20240507	-43.22	7840	20240909	10.08	15200	-43.22	20240507	7840	10.08	20240909	15200	-43.22	20240507	7840	10.08	20240909	4.20	N	170790	500	34 억		134127	N	N	0	N	00	N
50	20240913	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	0	3	0.00	51257740	6141	51.51	8380	8490	8280	10950	5910	8430	8346.81	1.91	0	-566	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	578	5.47	0.71	12	0.09	1542.00	11948.00	15200	20240507	-44.54	7840	20240909	7.53	15200	-44.54	20240507	7840	7.53	20240909	15200	-44.54	20240507	7840	7.53	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
51	20240913	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-90	5	-1.07	48498300	5812	48.75	8380	8490	8280	10950	5910	8430	8344.51	1.91	0	-509	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	572	5.41	0.70	12	0.08	1542.00	11948.00	15200	20240507	-45.13	7840	20240909	6.38	15200	-45.13	20240507	7840	6.38	20240909	15200	-45.13	20240507	7840	6.38	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
52	20240913	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-130	5	-1.54	32034170	3832	32.14	8380	8490	8280	10950	5910	8430	8359.65	1.91	0	-785	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	569	5.38	0.69	12	0.06	1542.00	11948.00	15200	20240507	-45.39	7840	20240909	5.87	15200	-45.39	20240507	7840	5.87	20240909	15200	-45.39	20240507	7840	5.87	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
53	20240913	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-80	5	-0.95	18598600	2216	18.59	8380	8490	8340	10950	5910	8430	8392.87	1.91	0	-278	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	573	5.42	0.70	12	0.03	1542.00	11948.00	15200	20240507	-45.07	7840	20240909	6.51	15200	-45.07	20240507	7840	6.51	20240909	15200	-45.07	20240507	7840	6.51	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
54	20240913	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-60	5	-0.71	13915720	1656	13.89	8380	8490	8360	10950	5910	8430	8403.21	1.91	0	-190	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	574	5.43	0.70	12	0.02	1542.00	11948.00	15200	20240507	-44.93	7840	20240909	6.76	15200	-44.93	20240507	7840	6.76	20240909	15200	-44.93	20240507	7840	6.76	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
55	20240913	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-40	5	-0.47	9324760	1108	9.29	8380	8490	8380	10950	5910	8430	8415.85	1.91	0	-293	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	575	5.44	0.70	12	0.02	1542.00	11948.00	15200	20240507	-44.80	7840	20240909	7.02	15200	-44.80	20240507	7840	7.02	20240909	15200	-44.80	20240507	7840	7.02	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
56	20240913	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-10	5	-0.12	8206780	975	8.18	8380	8490	8380	10950	5910	8430	8417.21	1.91	0	-247	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	577	5.46	0.70	12	0.01	1542.00	11948.00	15200	20240507	-44.61	7840	20240909	7.40	15200	-44.61	20240507	7840	7.40	20240909	15200	-44.61	20240507	7840	7.40	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
57	20240913	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-20	5	-0.24	1324190	158	1.33	8380	8410	8380	10950	5910	8430	8380.95	1.91	0	-26	8576	8502	8456	8382	8336	8540	8420	34	2520	500	5560	10	1	6856330	577	5.45	0.70	12	0.00	1542.00	11948.00	15200	20240507	-44.67	7840	20240909	7.27	15200	-44.67	20240507	7840	7.27	20240909	15200	-44.67	20240507	7840	7.27	20240909	4.25	N	170790	500	34 억		131150	N	N	0	N	00	N
58	20240912	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	80	2	0.96	100982630	11922	123.58	8420	8530	8410	10850	5850	8350	8470.29	1.90	0	673	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	578	5.47	0.71	12	0.17	1542.00	11948.00	15200	20240507	-44.54	7840	20240909	7.53	15200	-44.54	20240507	7840	7.53	20240909	15200	-44.54	20240507	7840	7.53	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
59	20240912	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	110	2	1.32	91704190	10820	112.16	8420	8530	8410	10850	5850	8350	8475.43	1.90	0	324	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	580	5.49	0.71	12	0.16	1542.00	11948.00	15200	20240507	-44.34	7840	20240909	7.91	15200	-44.34	20240507	7840	7.91	20240909	15200	-44.34	20240507	7840	7.91	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
60	20240912	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	60	2	0.72	79041790	9321	96.62	8420	8530	8410	10850	5850	8350	8479.97	1.90	0	172	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	577	5.45	0.70	12	0.14	1542.00	11948.00	15200	20240507	-44.67	7840	20240909	7.27	15200	-44.67	20240507	7840	7.27	20240909	15200	-44.67	20240507	7840	7.27	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
61	20240912	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	130	2	1.56	67482110	7953	82.44	8420	8530	8420	10850	5850	8350	8485.11	1.90	0	885	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	581	5.50	0.71	12	0.12	1542.00	11948.00	15200	20240507	-44.21	7840	20240909	8.16	15200	-44.21	20240507	7840	8.16	20240909	15200	-44.21	20240507	7840	8.16	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
62	20240912	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	140	2	1.68	61013180	7191	74.54	8420	8530	8420	10850	5850	8350	8484.66	1.90	0	1039	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	582	5.51	0.71	12	0.10	1542.00	11948.00	15200	20240507	-44.14	7840	20240909	8.29	15200	-44.14	20240507	7840	8.29	20240909	15200	-44.14	20240507	7840	8.29	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
63	20240912	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	150	2	1.80	53309800	6284	65.14	8420	8530	8420	10850	5850	8350	8483.42	1.90	0	1048	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	583	5.51	0.71	12	0.09	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
64	20240912	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	120	2	1.44	42811060	5048	52.33	8420	8530	8420	10850	5850	8350	8480.80	1.90	0	697	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	581	5.49	0.71	12	0.07	1542.00	11948.00	15200	20240507	-44.28	7840	20240909	8.04	15200	-44.28	20240507	7840	8.04	20240909	15200	-44.28	20240507	7840	8.04	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
65	20240912	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	150	2	1.80	18838600	2228	23.10	8420	8500	8420	10850	5850	8350	8455.39	1.90	0	-40	8650	8500	8250	8100	7850	8375	7975	34	2500	500	5510	10	1	6856330	583	5.51	0.71	12	0.03	1542.00	11948.00	15200	20240507	-44.08	7840	20240909	8.42	15200	-44.08	20240507	7840	8.42	20240909	15200	-44.08	20240507	7840	8.42	20240909	4.29	N	170790	500	34 억		130552	N	N	0	N	00	N
66	20240911	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	150	2	1.83	80301280	9647	56.10	8380	8400	8000	10660	5740	8200	8323.94	1.90	0	320	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	573	5.42	0.70	12	0.14	1542.00	11948.00	15200	20240507	-45.07	7840	20240909	6.51	15200	-45.07	20240507	7840	6.51	20240909	15200	-45.07	20240507	7840	6.51	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
67	20240911	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	200	2	2.44	77420170	9301	54.09	8380	8400	8000	10660	5740	8200	8323.85	1.90	0	59	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	576	5.45	0.70	12	0.14	1542.00	11948.00	15200	20240507	-44.74	7840	20240909	7.14	15200	-44.74	20240507	7840	7.14	20240909	15200	-44.74	20240507	7840	7.14	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
68	20240911	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	140	2	1.71	50442720	6081	35.36	8380	8400	8000	10660	5740	8200	8295.14	1.90	0	358	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	572	5.41	0.70	12	0.09	1542.00	11948.00	15200	20240507	-45.13	7840	20240909	6.38	15200	-45.13	20240507	7840	6.38	20240909	15200	-45.13	20240507	7840	6.38	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
69	20240911	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	80	2	0.98	42575630	5131	29.84	8380	8400	8000	10660	5740	8200	8297.73	1.90	0	666	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	568	5.37	0.69	12	0.07	1542.00	11948.00	15200	20240507	-45.53	7840	20240909	5.61	15200	-45.53	20240507	7840	5.61	20240909	15200	-45.53	20240507	7840	5.61	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
70	20240911	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	0	3	0.00	38873780	4683	27.23	8380	8400	8000	10660	5740	8200	8301.04	1.90	0	963	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	562	5.32	0.69	12	0.07	1542.00	11948.00	15200	20240507	-46.05	7840	20240909	4.59	15200	-46.05	20240507	7840	4.59	20240909	15200	-46.05	20240507	7840	4.59	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
71	20240911	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-60	5	-0.73	35633060	4290	24.95	8380	8400	8000	10660	5740	8200	8306.07	1.90	0	1165	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	558	5.28	0.68	12	0.06	1542.00	11948.00	15200	20240507	-46.45	7840	20240909	3.83	15200	-46.45	20240507	7840	3.83	20240909	15200	-46.45	20240507	7840	3.83	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
72	20240911	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	180	2	2.20	25460860	3047	17.72	8380	8400	8280	10660	5740	8200	8356.04	1.90	0	1004	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	575	5.43	0.70	12	0.04	1542.00	11948.00	15200	20240507	-44.87	7840	20240909	6.89	15200	-44.87	20240507	7840	6.89	20240909	15200	-44.87	20240507	7840	6.89	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
73	20240911	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	90	2	1.10	2973970	357	2.08	8380	8380	8280	10660	5740	8200	8330.45	1.90	0	-111	8433	8316	8253	8136	8073	8285	8105	34	2460	500	5410	10	1	6856330	568	5.38	0.69	12	0.01	1542.00	11948.00	15200	20240507	-45.46	7840	20240909	5.74	15200	-45.46	20240507	7840	5.74	20240909	15200	-45.46	20240507	7840	5.74	20240909	4.33	N	170790	500	34 억		130232	N	N	0	N	00	N
74	20240910	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-30	5	-0.36	141895960	17196	38.74	8340	8370	8190	10690	5770	8230	8251.69	1.90	0	296	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	562	5.32	0.69	12	0.25	1542.00	11948.00	15200	20240507	-46.05	7840	20240909	4.59	15200	-46.05	20240507	7840	4.59	20240909	15200	-46.05	20240507	7840	4.59	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
75	20240910	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	30	2	0.36	137790760	16696	37.61	8340	8370	8190	10690	5770	8230	8252.92	1.90	0	331	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	566	5.36	0.69	12	0.24	1542.00	11948.00	15200	20240507	-45.66	7840	20240909	5.36	15200	-45.66	20240507	7840	5.36	20240909	15200	-45.66	20240507	7840	5.36	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
76	20240910	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	90108440	10910	24.58	8340	8370	8190	10690	5770	8230	8259.25	1.90	0	-1933	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	568	5.38	0.69	12	0.16	1542.00	11948.00	15200	20240507	-45.46	7840	20240909	5.74	15200	-45.46	20240507	7840	5.74	20240909	15200	-45.46	20240507	7840	5.74	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
77	20240910	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	40	2	0.49	84394830	10220	23.02	8340	8370	8190	10690	5770	8230	8257.81	1.90	0	-1763	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	567	5.36	0.69	12	0.15	1542.00	11948.00	15200	20240507	-45.59	7840	20240909	5.48	15200	-45.59	20240507	7840	5.48	20240909	15200	-45.59	20240507	7840	5.48	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
78	20240910	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	10	2	0.12	55300900	6698	15.09	8340	8370	8190	10690	5770	8230	8256.33	1.90	0	-1548	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	565	5.34	0.69	12	0.10	1542.00	11948.00	15200	20240507	-45.79	7840	20240909	5.10	15200	-45.79	20240507	7840	5.10	20240909	15200	-45.79	20240507	7840	5.10	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
79	20240910	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	50	2	0.61	46563260	5637	12.70	8340	8370	8190	10690	5770	8230	8260.29	1.90	0	-1213	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	568	5.37	0.69	12	0.08	1542.00	11948.00	15200	20240507	-45.53	7840	20240909	5.61	15200	-45.53	20240507	7840	5.61	20240909	15200	-45.53	20240507	7840	5.61	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
80	20240910	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	90	2	1.09	42977160	5205	11.73	8340	8370	8190	10690	5770	8230	8256.90	1.90	0	-926	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	570	5.40	0.70	12	0.08	1542.00	11948.00	15200	20240507	-45.26	7840	20240909	6.12	15200	-45.26	20240507	7840	6.12	20240909	15200	-45.26	20240507	7840	6.12	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
81	20240910	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	100	2	1.22	5304090	636	1.43	8340	8340	8330	10690	5770	8230	8339.76	1.90	0	-48	8610	8420	8130	7940	7650	8515	8035	34	2460	500	5430	10	1	6856330	571	5.40	0.70	12	0.01	1542.00	11948.00	15200	20240507	-45.20	7840	20240909	6.25	15200	-45.20	20240507	7840	6.25	20240909	15200	-45.20	20240507	7840	6.25	20240909	4.34	N	170790	500	34 억		129936	N	N	0	N	00	N
82	20240909	160750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8230	190	2	2.36	353135720	44374	522.79	8000	8320	7840	10450	5630	8040	7956.22	1.81	0	6351	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	564	5.34	0.69	12	0.65	1542.00	11948.00	15200	20240507	-45.86	7840	20240909	4.97	15200	-45.86	20240507	7840	4.97	20240909	15200	-45.86	20240507	7840	4.97	20240909	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
83	20240909	150758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8280	240	2	2.99	345075460	43394	511.24	8000	8320	7840	10450	5630	8040	7952.15	1.81	0	6212	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	568	5.37	0.69	12	0.63	1542.00	11948.00	15200	20240507	-45.53	7840	20240909	5.61	15200	-45.53	20240507	7840	5.61	20240909	15200	-45.53	20240507	7840	5.61	20240909	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
84	20240909	140801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-120	5	-1.49	246074930	31285	368.58	8000	8040	7840	10450	5630	8040	7865.59	1.81	0	6181	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	543	5.14	0.66	12	0.46	1542.00	11948.00	15200	20240507	-47.89	7840	20240909	1.02	15200	-47.89	20240507	7840	1.02	20240909	15200	-47.89	20240507	7840	1.02	20240909	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
85	20240909	130755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7940	-100	5	-1.24	233917620	29746	350.45	8000	8040	7840	10450	5630	8040	7863.83	1.81	0	5968	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	544	5.15	0.66	12	0.43	1542.00	11948.00	15200	20240507	-47.76	7840	20240909	1.28	15200	-47.76	20240507	7840	1.28	20240909	15200	-47.76	20240507	7840	1.28	20240909	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
86	20240909	120753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7890	-150	5	-1.87	211153560	26859	316.43	8000	8040	7840	10450	5630	8040	7861.56	1.81	0	5524	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	541	5.12	0.66	12	0.39	1542.00	11948.00	15200	20240507	-48.09	7840	20240909	0.64	15200	-48.09	20240507	7840	0.64	20240909	15200	-48.09	20240507	7840	0.64	20240909	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
87	20240909	110754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7890	-150	5	-1.87	23075960	2906	34.24	8000	8040	7880	10450	5630	8040	7940.80	1.81	0	-339	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	541	5.12	0.66	12	0.04	1542.00	11948.00	15200	20240507	-48.09	7880	20240909	0.13	15200	-48.09	20240507	7880	0.13	20240909	15200	-48.09	20240507	7880	0.13	20240909	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
88	20240909	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-70	5	-0.87	9443460	1188	14.00	8000	8040	7900	10450	5630	8040	7949.04	1.81	0	65	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	546	5.17	0.67	12	0.02	1542.00	11948.00	15200	20240507	-47.57	7890	20240905	1.01	15200	-47.57	20240507	7890	1.01	20240905	15200	-47.57	20240507	7890	1.01	20240905	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
89	20240909	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	0	3	0.00	552040	69	0.81	8000	8040	8000	10450	5630	8040	8000.58	1.81	0	-10	8193	8116	8003	7926	7813	8060	7870	34	2410	500	5300	10	1	6856330	551	5.21	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.11	7890	20240905	1.90	15200	-47.11	20240507	7890	1.90	20240905	15200	-47.11	20240507	7890	1.90	20240905	4.40	N	170790	500	34 억		124210	N	N	0	N	00	N
90	20240906	160742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8040	-10	5	-0.12	67377630	8474	44.96	8080	8080	7890	10460	5640	8050	7951.08	1.84	0	442	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	551	5.21	0.67	12	0.12	1542.00	11948.00	15200	20240507	-47.11	7890	20240906	1.90	15200	-47.11	20240507	7890	1.90	20240906	15200	-47.11	20240507	7890	1.90	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
91	20240906	150754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8030	-20	5	-0.25	63069390	7936	42.11	8080	8080	7890	10460	5640	8050	7947.25	1.84	0	847	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	551	5.21	0.67	12	0.12	1542.00	11948.00	15200	20240507	-47.17	7890	20240906	1.77	15200	-47.17	20240507	7890	1.77	20240906	15200	-47.17	20240507	7890	1.77	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
92	20240906	140803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8010	-40	5	-0.50	40724590	5133	27.24	8080	8080	7890	10460	5640	8050	7933.88	1.84	0	668	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	549	5.19	0.67	12	0.07	1542.00	11948.00	15200	20240507	-47.30	7890	20240906	1.52	15200	-47.30	20240507	7890	1.52	20240906	15200	-47.30	20240507	7890	1.52	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
93	20240906	130754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	-100	5	-1.24	37742410	4759	25.25	8080	8080	7890	10460	5640	8050	7930.74	1.84	0	792	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	545	5.16	0.67	12	0.07	1542.00	11948.00	15200	20240507	-47.70	7890	20240906	0.76	15200	-47.70	20240507	7890	0.76	20240906	15200	-47.70	20240507	7890	0.76	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
94	20240906	120754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7970	-80	5	-0.99	25427810	3206	17.01	8080	8080	7890	10460	5640	8050	7931.32	1.84	0	537	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	546	5.17	0.67	12	0.05	1542.00	11948.00	15200	20240507	-47.57	7890	20240906	1.01	15200	-47.57	20240507	7890	1.01	20240906	15200	-47.57	20240507	7890	1.01	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
95	20240906	110758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7990	-60	5	-0.75	17347570	2189	11.61	8080	8080	7890	10460	5640	8050	7924.88	1.84	0	117	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	548	5.18	0.67	12	0.03	1542.00	11948.00	15200	20240507	-47.43	7890	20240906	1.27	15200	-47.43	20240507	7890	1.27	20240906	15200	-47.43	20240507	7890	1.27	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
96	20240906	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-130	5	-1.61	6248760	788	4.18	8080	8080	7890	10460	5640	8050	7929.90	1.84	0	-129	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	543	5.14	0.66	12	0.01	1542.00	11948.00	15200	20240507	-47.89	7890	20240906	0.38	15200	-47.89	20240507	7890	0.38	20240906	15200	-47.89	20240507	7890	0.38	20240906	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
97	20240906	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-10	5	-0.12	104600	13	0.07	8080	8080	8040	10460	5640	8050	8046.15	1.84	0	-12	8343	8196	8043	7896	7743	8270	7970	34	2410	500	5310	10	1	6856330	551	5.21	0.67	12	0.00	1542.00	11948.00	15200	20240507	-47.11	7890	20240905	1.90	15200	-47.11	20240507	7890	1.90	20240905	15200	-47.11	20240507	7890	1.90	20240905	4.37	N	170790	500	34 억		126149	N	N	0	N	00	N
98	20240905	160742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8050	50	2	0.62	150098460	18748	42.63	8010	8190	7890	10400	5600	8000	8006.11	1.86	0	-1127	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	552	5.22	0.67	12	0.27	1542.00	11948.00	15200	20240507	-47.04	7890	20240905	2.03	15200	-47.04	20240507	7890	2.03	20240905	15200	-47.04	20240507	7890	2.03	20240905	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
99	20240905	150755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8010	10	2	0.12	146906300	18351	41.73	8010	8190	7890	10400	5600	8000	8005.36	1.86	0	-1031	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	549	5.19	0.67	12	0.27	1542.00	11948.00	15200	20240507	-47.30	7890	20240905	1.52	15200	-47.30	20240507	7890	1.52	20240905	15200	-47.30	20240507	7890	1.52	20240905	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
100	20240905	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7980	-20	5	-0.25	124608870	15555	35.37	8010	8190	7890	10400	5600	8000	8010.86	1.86	0	-1357	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	547	5.18	0.67	12	0.23	1542.00	11948.00	15200	20240507	-47.50	7890	20240905	1.14	15200	-47.50	20240507	7890	1.14	20240905	15200	-47.50	20240507	7890	1.14	20240905	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
101	20240905	130752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7930	-70	5	-0.88	105164590	13108	29.81	8010	8190	7890	10400	5600	8000	8022.93	1.86	0	350	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	544	5.14	0.66	12	0.19	1542.00	11948.00	15200	20240507	-47.83	7890	20240905	0.51	15200	-47.83	20240507	7890	0.51	20240905	15200	-47.83	20240507	7890	0.51	20240905	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
102	20240905	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-30	5	-0.38	84233160	10470	23.81	8010	8190	7960	10400	5600	8000	8045.19	1.86	0	1208	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	546	5.17	0.67	12	0.15	1542.00	11948.00	15200	20240507	-47.57	7900	20240904	0.89	15200	-47.57	20240507	7900	0.89	20240904	15200	-47.57	20240507	7900	0.89	20240904	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
103	20240905	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	0	3	0.00	78497960	9751	22.17	8010	8190	7980	10400	5600	8000	8050.25	1.86	0	1483	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	549	5.19	0.67	12	0.14	1542.00	11948.00	15200	20240507	-47.37	7900	20240904	1.27	15200	-47.37	20240507	7900	1.27	20240904	15200	-47.37	20240507	7900	1.27	20240904	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
104	20240905	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	190	2	2.38	19141800	2357	5.36	8010	8190	8010	10400	5600	8000	8121.26	1.86	0	288	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	562	5.31	0.69	12	0.03	1542.00	11948.00	15200	20240507	-46.12	7900	20240904	3.67	15200	-46.12	20240507	7900	3.67	20240904	15200	-46.12	20240507	7900	3.67	20240904	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
105	20240905	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	70	2	0.88	3103190	385	0.88	8010	8080	8010	10400	5600	8000	8060.23	1.86	0	-232	8573	8286	8093	7806	7613	8190	7710	34	2400	500	5280	10	1	6856330	553	5.23	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.91	7900	20240904	2.15	15200	-46.91	20240507	7900	2.15	20240904	15200	-46.91	20240507	7900	2.15	20240904	4.37	N	170790	500	34 억		127269	N	N	0	N	00	N
106	20240904	160735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	-460	5	-5.44	351539790	43951	203.75	8380	8380	7900	10990	5930	8460	7998.45	1.95	0	-6309	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	549	5.19	0.67	12	0.64	1542.00	11948.00	15200	20240507	-47.37	7900	20240904	1.27	15200	-47.37	20240507	7900	1.27	20240904	15200	-47.37	20240507	7900	1.27	20240904	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
107	20240904	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7990	-470	5	-5.56	348737210	43600	202.12	8380	8380	7900	10990	5930	8460	7998.56	1.95	0	-6209	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	548	5.18	0.67	12	0.64	1542.00	11948.00	15200	20240507	-47.43	7900	20240904	1.14	15200	-47.43	20240507	7900	1.14	20240904	15200	-47.43	20240507	7900	1.14	20240904	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
108	20240904	140744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7960	-500	5	-5.91	240621240	29987	139.02	8380	8380	7910	10990	5930	8460	8024.19	1.95	0	-5756	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	546	5.16	0.67	12	0.44	1542.00	11948.00	15200	20240507	-47.63	7910	20240904	0.63	15200	-47.63	20240507	7910	0.63	20240904	15200	-47.63	20240507	7910	0.63	20240904	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
109	20240904	130742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	-460	5	-5.44	192196400	23903	110.81	8380	8380	7920	10990	5930	8460	8040.68	1.95	0	-4569	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	549	5.19	0.67	12	0.35	1542.00	11948.00	15200	20240507	-47.37	7920	20240904	1.01	15200	-47.37	20240507	7920	1.01	20240904	15200	-47.37	20240507	7920	1.01	20240904	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
110	20240904	120739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-540	5	-6.38	162212440	20141	93.37	8380	8380	7920	10990	5930	8460	8053.84	1.95	0	-3222	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	543	5.14	0.66	12	0.29	1542.00	11948.00	15200	20240507	-47.89	7920	20240904	0.00	15200	-47.89	20240507	7920	0.00	20240904	15200	-47.89	20240507	7920	0.00	20240904	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
111	20240904	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-350	5	-4.14	107305100	13283	61.58	8380	8380	8010	10990	5930	8460	8078.38	1.95	0	-1482	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	556	5.26	0.68	12	0.19	1542.00	11948.00	15200	20240507	-46.64	7930	20240805	2.27	15200	-46.64	20240507	7930	2.27	20240805	15200	-46.64	20240507	7930	2.27	20240805	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
112	20240904	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-390	5	-4.61	70921370	8766	40.64	8380	8380	8020	10990	5930	8460	8090.51	1.95	0	-740	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	553	5.23	0.68	12	0.13	1542.00	11948.00	15200	20240507	-46.91	7930	20240805	1.77	15200	-46.91	20240507	7930	1.77	20240805	15200	-46.91	20240507	7930	1.77	20240805	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
113	20240904	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-230	5	-2.72	7257620	879	4.07	8380	8380	8210	10990	5930	8460	8256.68	1.95	0	-844	8913	8686	8503	8276	8093	8595	8185	34	2530	500	5580	10	1	6856330	564	5.34	0.69	12	0.01	1542.00	11948.00	15200	20240507	-45.86	7930	20240805	3.78	15200	-45.86	20240507	7930	3.78	20240805	15200	-45.86	20240507	7930	3.78	20240805	4.37	N	170790	500	34 억		133466	N	N	0	N	00	N
114	20240903	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-190	5	-2.20	181787410	21547	218.64	8730	8730	8320	11240	6060	8650	8436.79	1.94	0	434	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	580	5.49	0.71	12	0.31	1542.00	11948.00	15200	20240507	-44.34	7930	20240805	6.68	15200	-44.34	20240507	7930	6.68	20240805	15200	-44.34	20240507	7930	6.68	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
115	20240903	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-270	5	-3.12	131745530	15561	157.90	8730	8730	8320	11240	6060	8650	8466.39	1.94	0	374	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	575	5.43	0.70	12	0.23	1542.00	11948.00	15200	20240507	-44.87	7930	20240805	5.67	15200	-44.87	20240507	7930	5.67	20240805	15200	-44.87	20240507	7930	5.67	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
116	20240903	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-110	5	-1.27	60984160	7140	72.45	8730	8730	8480	11240	6060	8650	8541.20	1.94	0	248	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	586	5.54	0.71	12	0.10	1542.00	11948.00	15200	20240507	-43.82	7930	20240805	7.69	15200	-43.82	20240507	7930	7.69	20240805	15200	-43.82	20240507	7930	7.69	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
117	20240903	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-150	5	-1.73	42010530	4908	49.80	8730	8730	8500	11240	6060	8650	8559.60	1.94	0	-526	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	583	5.51	0.71	12	0.07	1542.00	11948.00	15200	20240507	-44.08	7930	20240805	7.19	15200	-44.08	20240507	7930	7.19	20240805	15200	-44.08	20240507	7930	7.19	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
118	20240903	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	20	2	0.23	13567630	1570	15.93	8730	8730	8600	11240	6060	8650	8641.80	1.94	0	-547	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	594	5.62	0.73	12	0.02	1542.00	11948.00	15200	20240507	-42.96	7930	20240805	9.33	15200	-42.96	20240507	7930	9.33	20240805	15200	-42.96	20240507	7930	9.33	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
119	20240903	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-20	5	-0.23	12197530	1412	14.33	8730	8730	8600	11240	6060	8650	8638.48	1.94	0	-473	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	592	5.60	0.72	12	0.02	1542.00	11948.00	15200	20240507	-43.22	7930	20240805	8.83	15200	-43.22	20240507	7930	8.83	20240805	15200	-43.22	20240507	7930	8.83	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
120	20240903	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-50	5	-0.58	11035760	1277	12.96	8730	8730	8600	11240	6060	8650	8641.94	1.94	0	-414	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	590	5.58	0.72	12	0.02	1542.00	11948.00	15200	20240507	-43.42	7930	20240805	8.45	15200	-43.42	20240507	7930	8.45	20240805	15200	-43.42	20240507	7930	8.45	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
121	20240903	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	0	3	0.00	2433570	279	2.83	8730	8730	8650	11240	6060	8650	8722.47	1.94	0	-115	8896	8772	8676	8552	8456	8725	8505	34	2590	500	5700	10	1	6856330	593	5.61	0.72	12	0.00	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.46	N	170790	500	34 억		133033	N	N	0	N	00	N
122	20240902	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-140	5	-1.59	85197730	9852	90.90	8800	8800	8580	11420	6160	8790	8647.76	2.01	0	-4900	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	593	5.61	0.72	12	0.14	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
123	20240902	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-160	5	-1.82	79629780	9205	84.93	8800	8800	8600	11420	6160	8790	8650.71	2.01	0	-4715	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	592	5.60	0.72	12	0.13	1542.00	11948.00	15200	20240507	-43.22	7930	20240805	8.83	15200	-43.22	20240507	7930	8.83	20240805	15200	-43.22	20240507	7930	8.83	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
124	20240902	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-140	5	-1.59	52274360	6036	55.69	8800	8800	8600	11420	6160	8790	8660.43	2.01	0	-4186	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	593	5.61	0.72	12	0.09	1542.00	11948.00	15200	20240507	-43.09	7930	20240805	9.08	15200	-43.09	20240507	7930	9.08	20240805	15200	-43.09	20240507	7930	9.08	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
125	20240902	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-190	5	-2.16	49339870	5696	52.56	8800	8800	8600	11420	6160	8790	8662.20	2.01	0	-3888	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	590	5.58	0.72	12	0.08	1542.00	11948.00	15200	20240507	-43.42	7930	20240805	8.45	15200	-43.42	20240507	7930	8.45	20240805	15200	-43.42	20240507	7930	8.45	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
126	20240902	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-120	5	-1.37	35168180	4049	37.36	8800	8800	8610	11420	6160	8790	8685.65	2.01	0	-3243	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	594	5.62	0.73	12	0.06	1542.00	11948.00	15200	20240507	-42.96	7930	20240805	9.33	15200	-42.96	20240507	7930	9.33	20240805	15200	-42.96	20240507	7930	9.33	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
127	20240902	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-160	5	-1.82	30901570	3554	32.79	8800	8800	8610	11420	6160	8790	8694.87	2.01	0	-3092	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	592	5.60	0.72	12	0.05	1542.00	11948.00	15200	20240507	-43.22	7930	20240805	8.83	15200	-43.22	20240507	7930	8.83	20240805	15200	-43.22	20240507	7930	8.83	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
128	20240902	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-160	5	-1.82	28560640	3284	30.30	8800	8800	8610	11420	6160	8790	8696.91	2.01	0	-2841	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	592	5.60	0.72	12	0.05	1542.00	11948.00	15200	20240507	-43.22	7930	20240805	8.83	15200	-43.22	20240507	7930	8.83	20240805	15200	-43.22	20240507	7930	8.83	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N
129	20240902	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-80	5	-0.91	4460180	507	4.68	8800	8800	8710	11420	6160	8790	8797.20	2.01	0	-74	8983	8886	8773	8676	8563	8935	8725	34	2630	500	5800	10	1	6856330	597	5.65	0.73	12	0.01	1542.00	11948.00	15200	20240507	-42.70	7930	20240805	9.84	15200	-42.70	20240507	7930	9.84	20240805	15200	-42.70	20240507	7930	9.84	20240805	4.47	N	170790	500	34 억		137933	N	N	0	N	00	N