KissMeData/193250/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	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	6	2	1.22	55669961	110831	19.00	487	518	487	639	345	492	502.30	0.43	0	91	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.18	-217.00	1170.00	999	20231201	-50.15	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	999	-50.15	20231201	425	17.18	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
3	20240930	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	3	2	0.61	55604723	110700	18.98	487	518	487	639	345	492	502.30	0.43	0	98	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	313	-2.28	0.42	12	0.17	-217.00	1170.00	999	20231201	-50.45	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	999	-50.45	20231201	425	16.47	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
4	20240930	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	4	2	0.81	54668551	108814	18.66	487	518	487	639	345	492	502.40	0.43	0	288	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	314	-2.29	0.42	12	0.17	-217.00	1170.00	999	20231201	-50.35	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	999	-50.35	20231201	425	16.71	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
5	20240930	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	5	2	1.02	53686910	106835	18.32	487	518	487	639	345	492	502.52	0.43	0	1398	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	315	-2.29	0.42	12	0.17	-217.00	1170.00	999	20231201	-50.25	425	20240805	16.94	977	-49.13	20240111	425	16.94	20240805	999	-50.25	20231201	425	16.94	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
6	20240930	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	6	2	1.22	44818311	88901	15.24	487	518	487	639	345	492	504.14	0.43	0	2936	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	315	-2.29	0.43	12	0.14	-217.00	1170.00	999	20231201	-50.15	425	20240805	17.18	977	-49.03	20240111	425	17.18	20240805	999	-50.15	20231201	425	17.18	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
7	20240930	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	12	2	2.44	40330583	79825	13.69	487	518	487	639	345	492	505.24	0.43	0	1296	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	319	-2.32	0.43	12	0.13	-217.00	1170.00	999	20231201	-49.55	425	20240805	18.59	977	-48.41	20240111	425	18.59	20240805	999	-49.55	20231201	425	18.59	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
8	20240930	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	22	2	4.47	28400519	56331	9.66	487	518	487	639	345	492	504.17	0.43	0	348	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	325	-2.37	0.44	12	0.09	-217.00	1170.00	999	20231201	-48.55	425	20240805	20.94	977	-47.39	20240111	425	20.94	20240805	999	-48.55	20231201	425	20.94	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
9	20240930	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	5	2	1.02	5335606	10861	1.86	487	499	487	639	345	492	491.26	0.43	0	-796	556	523	497	464	438	540	481	63	147	100	340	1	1	63323377	315	-2.29	0.42	12	0.02	-217.00	1170.00	999	20231201	-50.25	425	20240805	16.94	977	-49.13	20240111	425	16.94	20240805	999	-50.25	20231201	425	16.94	20240805	1.19	N	193250	100	63 억		273909	N	N	0	N	00	N
10	20240927	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	21	2	4.46	293669500	583209	1382.60	471	530	471	612	330	471	503.54	0.45	0	-10422	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	312	-2.27	0.42	12	0.92	-217.00	1170.00	999	20231201	-50.75	425	20240805	15.76	977	-49.64	20240111	425	15.76	20240805	999	-50.75	20231201	425	15.76	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
11	20240927	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	21	2	4.46	288108187	571888	1355.76	471	530	471	612	330	471	503.78	0.45	0	-9880	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	312	-2.27	0.42	12	0.90	-217.00	1170.00	999	20231201	-50.75	425	20240805	15.76	977	-49.64	20240111	425	15.76	20240805	999	-50.75	20231201	425	15.76	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
12	20240927	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	29	2	6.16	281315034	558167	1323.23	471	530	471	612	330	471	504.00	0.45	0	-10330	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	317	-2.30	0.43	12	0.88	-217.00	1170.00	999	20231201	-49.95	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	999	-49.95	20231201	425	17.65	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
13	20240927	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	26	2	5.52	277087927	549707	1303.18	471	530	471	612	330	471	504.06	0.45	0	-9728	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	315	-2.29	0.42	12	0.87	-217.00	1170.00	999	20231201	-50.25	425	20240805	16.94	977	-49.13	20240111	425	16.94	20240805	999	-50.25	20231201	425	16.94	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
14	20240927	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	24	2	5.10	260748849	516724	1224.99	471	530	471	612	330	471	504.62	0.45	0	-7360	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	313	-2.28	0.42	12	0.82	-217.00	1170.00	999	20231201	-50.45	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	999	-50.45	20231201	425	16.47	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
15	20240927	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	28	2	5.94	238742321	472125	1119.26	471	530	471	612	330	471	505.68	0.45	0	-3152	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	316	-2.30	0.43	12	0.75	-217.00	1170.00	999	20231201	-50.05	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	999	-50.05	20231201	425	17.41	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
16	20240927	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	25	2	5.31	49945740	101769	241.26	471	503	471	612	330	471	490.78	0.45	0	-6262	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	314	-2.29	0.42	12	0.16	-217.00	1170.00	999	20231201	-50.35	425	20240805	16.71	977	-49.23	20240111	425	16.71	20240805	999	-50.35	20231201	425	16.71	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
17	20240927	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	18	2	3.82	3038986	6317	14.98	471	490	471	612	330	471	481.08	0.45	0	-1214	497	484	477	464	457	480	460	63	141	100	320	1	1	63323377	310	-2.25	0.42	12	0.01	-217.00	1170.00	999	20231201	-51.05	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	999	-51.05	20231201	425	15.06	20240805	1.20	N	193250	100	63 억		284350	N	N	0	N	00	N
18	20240926	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-2	5	-0.42	20062990	42182	142.12	473	490	470	614	332	473	475.63	0.45	0	-1221	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	298	-2.17	0.40	12	0.07	-217.00	1170.00	999	20231201	-52.85	425	20240805	10.82	977	-51.79	20240111	425	10.82	20240805	999	-52.85	20231201	425	10.82	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
19	20240926	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	0	3	0.00	19478337	40941	137.94	473	490	470	614	332	473	475.77	0.45	0	-50	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	300	-2.18	0.40	12	0.06	-217.00	1170.00	999	20231201	-52.65	425	20240805	11.29	977	-51.59	20240111	425	11.29	20240805	999	-52.65	20231201	425	11.29	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
20	20240926	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	3	2	0.63	16950777	35593	119.92	473	490	470	614	332	473	476.24	0.45	0	-539	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	301	-2.19	0.41	12	0.06	-217.00	1170.00	999	20231201	-52.35	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	999	-52.35	20231201	425	12.00	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
21	20240926	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	5	2	1.06	13250768	27747	93.49	473	490	472	614	332	473	477.56	0.45	0	1001	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	303	-2.20	0.41	12	0.04	-217.00	1170.00	999	20231201	-52.15	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	999	-52.15	20231201	425	12.47	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
22	20240926	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	3	2	0.63	11721383	24518	82.61	473	490	472	614	332	473	478.07	0.45	0	1504	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	301	-2.19	0.41	12	0.04	-217.00	1170.00	999	20231201	-52.35	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	999	-52.35	20231201	425	12.00	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
23	20240926	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	3	2	0.63	11326000	23686	79.80	473	490	472	614	332	473	478.17	0.45	0	2025	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	301	-2.19	0.41	12	0.04	-217.00	1170.00	999	20231201	-52.35	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	999	-52.35	20231201	425	12.00	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
24	20240926	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	1	2	0.21	6336983	13148	44.30	473	490	472	614	332	473	481.97	0.45	0	232	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	300	-2.18	0.41	12	0.02	-217.00	1170.00	999	20231201	-52.55	425	20240805	11.53	977	-51.48	20240111	425	11.53	20240805	999	-52.55	20231201	425	11.53	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
25	20240926	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	5	2	1.06	953585	2016	6.79	473	479	472	614	332	473	473.01	0.45	0	848	485	479	471	465	457	475	461	63	141	100	330	1	1	63323377	303	-2.20	0.41	12	0.00	-217.00	1170.00	999	20231201	-52.15	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	999	-52.15	20231201	425	12.47	20240805	1.18	N	193250	100	63 억		285571	N	N	0	N	00	N
26	20240925	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	10	2	2.16	13977122	29680	31.06	477	477	463	601	325	463	470.93	0.46	0	-4691	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	300	-2.18	0.40	12	0.05	-217.00	1170.00	1070	20230914	-55.79	425	20240805	11.29	977	-51.59	20240111	425	11.29	20240805	999	-52.65	20231201	425	11.29	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
27	20240925	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	11	2	2.38	13941646	29605	30.98	477	477	463	601	325	463	470.92	0.46	0	-4658	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	300	-2.18	0.41	12	0.05	-217.00	1170.00	1070	20230914	-55.70	425	20240805	11.53	977	-51.48	20240111	425	11.53	20240805	999	-52.55	20231201	425	11.53	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
28	20240925	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	13	2	2.81	11661831	24805	25.96	477	477	463	601	325	463	470.14	0.46	0	-3984	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	301	-2.19	0.41	12	0.04	-217.00	1170.00	1070	20230914	-55.51	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	999	-52.35	20231201	425	12.00	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
29	20240925	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	4	2	0.86	6428346	13755	14.39	477	477	463	601	325	463	467.35	0.46	0	-3160	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	296	-2.15	0.40	12	0.02	-217.00	1170.00	1070	20230914	-56.36	425	20240805	9.88	977	-52.20	20240111	425	9.88	20240805	999	-53.25	20231201	425	9.88	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
30	20240925	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	4	2	0.86	3867572	8260	8.64	477	477	463	601	325	463	468.23	0.46	0	64	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	296	-2.15	0.40	12	0.01	-217.00	1170.00	1070	20230914	-56.36	425	20240805	9.88	977	-52.20	20240111	425	9.88	20240805	999	-53.25	20231201	425	9.88	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
31	20240925	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	5	2	1.08	3309321	7063	7.39	477	477	463	601	325	463	468.54	0.46	0	201	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	296	-2.16	0.40	12	0.01	-217.00	1170.00	1070	20230914	-56.26	425	20240805	10.12	977	-52.10	20240111	425	10.12	20240805	999	-53.15	20231201	425	10.12	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
32	20240925	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	10	2	2.16	2630434	5623	5.88	477	477	463	601	325	463	467.80	0.46	0	220	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	300	-2.18	0.40	12	0.01	-217.00	1170.00	1070	20230914	-55.79	425	20240805	11.29	977	-51.59	20240111	425	11.29	20240805	999	-52.65	20231201	425	11.29	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
33	20240925	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	0	3	0.00	1106146	2378	2.49	477	477	463	601	325	463	465.16	0.46	0	804	507	484	472	449	437	496	461	63	138	100	320	1	1	63323377	293	-2.13	0.40	12	0.00	-217.00	1170.00	1070	20230914	-56.73	425	20240805	8.94	977	-52.61	20240111	425	8.94	20240805	999	-53.65	20231201	425	8.94	20240805	1.18	N	193250	100	63 억		290262	N	N	0	N	00	N
34	20240924	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	1	2	0.22	44910993	95540	83.55	462	495	460	600	324	462	470.08	0.47	0	-20271	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	293	-2.13	0.40	12	0.15	-217.00	1170.00	1070	20230914	-56.73	425	20240805	8.94	977	-52.61	20240111	425	8.94	20240805	999	-53.65	20231201	425	8.94	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
35	20240924	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	7	2	1.52	43066132	91571	80.08	462	495	460	600	324	462	470.30	0.47	0	-19763	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	297	-2.16	0.40	12	0.14	-217.00	1170.00	1070	20230914	-56.17	425	20240805	10.35	977	-52.00	20240111	425	10.35	20240805	999	-53.05	20231201	425	10.35	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
36	20240924	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	13	2	2.81	40615379	86322	75.49	462	495	460	600	324	462	470.51	0.47	0	-20383	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	301	-2.19	0.41	12	0.14	-217.00	1170.00	1070	20230914	-55.61	425	20240805	11.76	977	-51.38	20240111	425	11.76	20240805	999	-52.45	20231201	425	11.76	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
37	20240924	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	0	3	0.00	35164673	74586	65.23	462	495	460	600	324	462	471.46	0.47	0	-15816	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	293	-2.13	0.39	12	0.12	-217.00	1170.00	1070	20230914	-56.82	425	20240805	8.71	977	-52.71	20240111	425	8.71	20240805	999	-53.75	20231201	425	8.71	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
38	20240924	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	2	2	0.43	30098582	63646	55.66	462	495	460	600	324	462	472.91	0.47	0	-11734	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	294	-2.14	0.40	12	0.10	-217.00	1170.00	1070	20230914	-56.64	425	20240805	9.18	977	-52.51	20240111	425	9.18	20240805	999	-53.55	20231201	425	9.18	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
39	20240924	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	0	3	0.00	28322669	59805	52.30	462	495	460	600	324	462	473.58	0.47	0	-9673	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	293	-2.13	0.39	12	0.09	-217.00	1170.00	1070	20230914	-56.82	425	20240805	8.71	977	-52.71	20240111	425	8.71	20240805	999	-53.75	20231201	425	8.71	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
40	20240924	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	13	2	2.81	17686477	36902	32.27	462	495	462	600	324	462	479.28	0.47	0	-9737	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	301	-2.19	0.41	12	0.06	-217.00	1170.00	1070	20230914	-55.61	425	20240805	11.76	977	-51.38	20240111	425	11.76	20240805	999	-52.45	20231201	425	11.76	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
41	20240924	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	21	2	4.55	7930833	16633	14.55	462	495	462	600	324	462	476.81	0.47	0	-5367	503	482	472	451	441	477	446	63	138	100	320	1	1	63323377	306	-2.23	0.41	12	0.03	-217.00	1170.00	1070	20230914	-54.86	425	20240805	13.65	977	-50.56	20240111	425	13.65	20240805	999	-51.65	20231201	425	13.65	20240805	1.18	N	193250	100	63 억		300208	N	N	0	N	00	N
42	20240923	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	-18	5	-3.75	54248140	114348	225.61	480	493	462	624	336	480	474.41	0.49	0	-33249	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	293	-2.13	0.39	12	0.18	-217.00	1170.00	1070	20230914	-56.82	425	20240805	8.71	977	-52.71	20240111	425	8.71	20240805	999	-53.75	20231201	425	8.71	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
43	20240923	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-13	5	-2.71	53025417	111707	220.40	480	493	462	624	336	480	474.68	0.49	0	-31634	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	296	-2.15	0.40	12	0.18	-217.00	1170.00	1070	20230914	-56.36	425	20240805	9.88	977	-52.20	20240111	425	9.88	20240805	999	-53.25	20231201	425	9.88	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
44	20240923	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-9	5	-1.88	42027115	88161	173.95	480	493	462	624	336	480	476.71	0.49	0	-33285	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	298	-2.17	0.40	12	0.14	-217.00	1170.00	1070	20230914	-55.98	425	20240805	10.82	977	-51.79	20240111	425	10.82	20240805	999	-52.85	20231201	425	10.82	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
45	20240923	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-10	5	-2.08	37218104	77858	153.62	480	493	470	624	336	480	478.03	0.49	0	-30239	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	298	-2.17	0.40	12	0.12	-217.00	1170.00	1070	20230914	-56.07	425	20240805	10.59	977	-51.89	20240111	425	10.59	20240805	999	-52.95	20231201	425	10.59	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
46	20240923	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-8	5	-1.67	26614393	55346	109.20	480	493	471	624	336	480	480.87	0.49	0	-25200	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	299	-2.18	0.40	12	0.09	-217.00	1170.00	1070	20230914	-55.89	425	20240805	11.06	977	-51.69	20240111	425	11.06	20240805	999	-52.75	20231201	425	11.06	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
47	20240923	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-6	5	-1.25	23572498	48919	96.52	480	493	474	624	336	480	481.87	0.49	0	-20376	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	300	-2.18	0.41	12	0.08	-217.00	1170.00	1070	20230914	-55.70	425	20240805	11.53	977	-51.48	20240111	425	11.53	20240805	999	-52.55	20231201	425	11.53	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
48	20240923	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-5	5	-1.04	20315947	42077	83.02	480	493	474	624	336	480	482.83	0.49	0	-14630	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	301	-2.19	0.41	12	0.07	-217.00	1170.00	1070	20230914	-55.61	425	20240805	11.76	977	-51.38	20240111	425	11.76	20240805	999	-52.45	20231201	425	11.76	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
49	20240923	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	9	2	1.88	4219616	8726	17.22	480	493	480	624	336	480	483.57	0.49	0	-2377	497	488	482	473	467	493	478	63	144	100	330	1	1	63323377	310	-2.25	0.42	12	0.01	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	999	-51.05	20231201	425	15.06	20240805	1.18	N	193250	100	63 억		310257	N	N	0	N	00	N
50	20240913	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	5	2	1.05	27455337	57422	100.94	476	489	476	618	334	476	478.13	0.50	0	4542	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	305	-2.22	0.41	12	0.09	-217.00	1170.00	1070	20230914	-55.05	425	20240805	13.18	977	-50.77	20240111	425	13.18	20240805	1070	-55.05	20230914	425	13.18	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
51	20240913	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	2	2	0.42	24315117	50868	89.42	476	489	476	618	334	476	478.00	0.50	0	2355	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	303	-2.20	0.41	12	0.08	-217.00	1170.00	1070	20230914	-55.33	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	1070	-55.33	20230914	425	12.47	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
52	20240913	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	2	2	0.42	21629228	45255	79.55	476	489	476	618	334	476	477.94	0.50	0	2254	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	303	-2.20	0.41	12	0.07	-217.00	1170.00	1070	20230914	-55.33	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	1070	-55.33	20230914	425	12.47	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
53	20240913	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	2	2	0.42	21477628	44938	78.99	476	489	476	618	334	476	477.94	0.50	0	2315	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	303	-2.20	0.41	12	0.07	-217.00	1170.00	1070	20230914	-55.33	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	1070	-55.33	20230914	425	12.47	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
54	20240913	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	2	2	0.42	18292171	38286	67.30	476	489	476	618	334	476	477.78	0.50	0	-756	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	303	-2.20	0.41	12	0.06	-217.00	1170.00	1070	20230914	-55.33	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	1070	-55.33	20230914	425	12.47	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
55	20240913	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	3	2	0.63	4849318	10134	17.81	476	489	476	618	334	476	478.52	0.50	0	568	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	303	-2.21	0.41	12	0.02	-217.00	1170.00	1070	20230914	-55.23	425	20240805	12.71	977	-50.97	20240111	425	12.71	20240805	1070	-55.23	20230914	425	12.71	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
56	20240913	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	2	2	0.42	3718631	7767	13.65	476	489	476	618	334	476	478.77	0.50	0	604	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	303	-2.20	0.41	12	0.01	-217.00	1170.00	1070	20230914	-55.33	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	1070	-55.33	20230914	425	12.47	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
57	20240913	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	0	3	0.00	826823	1737	3.05	476	478	476	618	334	476	476.01	0.50	0	-31	505	490	481	466	457	498	474	63	142	100	330	1	1	63323377	301	-2.19	0.41	12	0.00	-217.00	1170.00	1070	20230914	-55.51	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	1070	-55.51	20230914	425	12.00	20240805	1.15	N	193250	100	63 억		316889	N	N	0	N	00	N
58	20240912	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	5	2	1.06	25845577	53710	12.48	472	496	472	612	330	471	481.21	0.49	0	4309	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	301	-2.19	0.41	12	0.08	-217.00	1170.00	1070	20230914	-55.51	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	1070	-55.51	20230914	425	12.00	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
59	20240912	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	18	2	3.82	23190799	48164	11.19	472	496	472	612	330	471	481.50	0.49	0	4693	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	310	-2.25	0.42	12	0.08	-217.00	1170.00	1070	20230914	-54.30	425	20240805	15.06	977	-49.95	20240111	425	15.06	20240805	1070	-54.30	20230914	425	15.06	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
60	20240912	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	7	2	1.49	17693155	36853	8.57	472	496	472	612	330	471	480.10	0.49	0	2123	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	303	-2.20	0.41	12	0.06	-217.00	1170.00	1070	20230914	-55.33	425	20240805	12.47	977	-51.07	20240111	425	12.47	20240805	1070	-55.33	20230914	425	12.47	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
61	20240912	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	8	2	1.70	14242381	29622	6.89	472	496	472	612	330	471	480.80	0.49	0	2450	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	303	-2.21	0.41	12	0.05	-217.00	1170.00	1070	20230914	-55.23	425	20240805	12.71	977	-50.97	20240111	425	12.71	20240805	1070	-55.23	20230914	425	12.71	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
62	20240912	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	8	2	1.70	13892468	28893	6.72	472	496	472	612	330	471	480.82	0.49	0	2448	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	303	-2.21	0.41	12	0.05	-217.00	1170.00	1070	20230914	-55.23	425	20240805	12.71	977	-50.97	20240111	425	12.71	20240805	1070	-55.23	20230914	425	12.71	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
63	20240912	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	5	2	1.06	12228348	25422	5.91	472	496	472	612	330	471	481.01	0.49	0	1348	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	301	-2.19	0.41	12	0.04	-217.00	1170.00	1070	20230914	-55.51	425	20240805	12.00	977	-51.28	20240111	425	12.00	20240805	1070	-55.51	20230914	425	12.00	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
64	20240912	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	8	2	1.70	9481943	19683	4.57	472	496	472	612	330	471	481.73	0.49	0	1291	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	303	-2.21	0.41	12	0.03	-217.00	1170.00	1070	20230914	-55.23	425	20240805	12.71	977	-50.97	20240111	425	12.71	20240805	1070	-55.23	20230914	425	12.71	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
65	20240912	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	9	2	1.91	306435	645	0.15	472	483	472	612	330	471	475.09	0.49	0	241	571	521	488	438	405	546	463	63	141	100	320	1	1	63323377	304	-2.21	0.41	12	0.00	-217.00	1170.00	1070	20230914	-55.14	425	20240805	12.94	977	-50.87	20240111	425	12.94	20240805	1070	-55.14	20230914	425	12.94	20240805	1.16	N	193250	100	63 억		312580	N	N	0	N	00	N
66	20240911	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	2	2	0.43	218341036	430066	173.36	455	538	455	609	329	469	507.71	0.52	0	-18811	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	298	-2.17	0.40	12	0.68	-217.00	1170.00	1070	20230914	-55.98	425	20240805	10.82	977	-51.79	20240111	425	10.82	20240805	1070	-55.98	20230914	425	10.82	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
67	20240911	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	5	2	1.07	213858026	420552	169.52	455	538	455	609	329	469	508.52	0.52	0	-11231	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	300	-2.18	0.41	12	0.66	-217.00	1170.00	1070	20230914	-55.70	425	20240805	11.53	977	-51.48	20240111	425	11.53	20240805	1070	-55.70	20230914	425	11.53	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
68	20240911	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	11	2	2.35	194995862	380896	153.54	455	538	455	609	329	469	511.94	0.52	0	-12634	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	304	-2.21	0.41	12	0.60	-217.00	1170.00	1070	20230914	-55.14	425	20240805	12.94	977	-50.87	20240111	425	12.94	20240805	1070	-55.14	20230914	425	12.94	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
69	20240911	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	12	2	2.56	186030587	362231	146.01	455	538	455	609	329	469	513.57	0.52	0	-1563	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	305	-2.22	0.41	12	0.57	-217.00	1170.00	1070	20230914	-55.05	425	20240805	13.18	977	-50.77	20240111	425	13.18	20240805	1070	-55.05	20230914	425	13.18	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
70	20240911	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	15	2	3.20	183831157	357671	144.18	455	538	455	609	329	469	513.97	0.52	0	-1692	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	306	-2.23	0.41	12	0.56	-217.00	1170.00	1070	20230914	-54.77	425	20240805	13.88	977	-50.46	20240111	425	13.88	20240805	1070	-54.77	20230914	425	13.88	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
71	20240911	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	12	2	2.56	182247010	354390	142.85	455	538	455	609	329	469	514.26	0.52	0	-2067	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	305	-2.22	0.41	12	0.56	-217.00	1170.00	1070	20230914	-55.05	425	20240805	13.18	977	-50.77	20240111	425	13.18	20240805	1070	-55.05	20230914	425	13.18	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
72	20240911	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	12	2	2.56	176301849	342046	137.88	455	538	455	609	329	469	515.43	0.52	0	-132	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	305	-2.22	0.41	12	0.54	-217.00	1170.00	1070	20230914	-55.05	425	20240805	13.18	977	-50.77	20240111	425	13.18	20240805	1070	-55.05	20230914	425	13.18	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
73	20240911	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	59	2	12.58	87555383	166245	67.01	455	538	455	609	329	469	526.66	0.52	0	-23647	549	508	487	446	425	529	467	63	140	100	320	1	1	63323377	334	-2.43	0.45	12	0.26	-217.00	1170.00	1070	20230914	-50.65	425	20240805	24.24	977	-45.96	20240111	425	24.24	20240805	1070	-50.65	20230914	425	24.24	20240805	1.39	N	193250	100	63 억		330696	N	N	0	N	00	N
74	20240910	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	3	2	0.64	124051720	247964	538.07	466	528	466	605	327	466	500.28	0.50	0	16971	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	297	-2.16	0.40	12	0.39	-217.00	1170.00	1070	20230914	-56.17	425	20240805	10.35	977	-52.00	20240111	425	10.35	20240805	1070	-56.17	20230914	425	10.35	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
75	20240910	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	5	2	1.07	121437671	242402	526.00	466	528	466	605	327	466	500.98	0.50	0	17628	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	298	-2.17	0.40	12	0.38	-217.00	1170.00	1070	20230914	-55.98	425	20240805	10.82	977	-51.79	20240111	425	10.82	20240805	1070	-55.98	20230914	425	10.82	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
76	20240910	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	8	2	1.72	116897899	232806	505.18	466	528	466	605	327	466	502.13	0.50	0	15678	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	300	-2.18	0.41	12	0.37	-217.00	1170.00	1070	20230914	-55.70	425	20240805	11.53	977	-51.48	20240111	425	11.53	20240805	1070	-55.70	20230914	425	11.53	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
77	20240910	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	11	2	2.36	114425088	227611	493.90	466	528	466	605	327	466	502.72	0.50	0	18361	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	302	-2.20	0.41	12	0.36	-217.00	1170.00	1070	20230914	-55.42	425	20240805	12.24	977	-51.18	20240111	425	12.24	20240805	1070	-55.42	20230914	425	12.24	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
78	20240910	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	28	2	6.01	105282234	208585	452.62	466	528	466	605	327	466	504.74	0.50	0	17101	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	313	-2.28	0.42	12	0.33	-217.00	1170.00	1070	20230914	-53.83	425	20240805	16.24	977	-49.44	20240111	425	16.24	20240805	1070	-53.83	20230914	425	16.24	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
79	20240910	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	21	2	4.51	8857650	18387	39.90	466	490	466	605	327	466	481.73	0.50	0	-2174	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	308	-2.24	0.42	12	0.03	-217.00	1170.00	1070	20230914	-54.49	425	20240805	14.59	977	-50.15	20240111	425	14.59	20240805	1070	-54.49	20230914	425	14.59	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
80	20240910	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	21	2	4.51	6540818	13645	29.61	466	487	466	605	327	466	479.36	0.50	0	-892	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	308	-2.24	0.42	12	0.02	-217.00	1170.00	1070	20230914	-54.49	425	20240805	14.59	977	-50.15	20240111	425	14.59	20240805	1070	-54.49	20230914	425	14.59	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
81	20240910	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	14	2	3.00	472796	996	2.16	466	487	466	605	327	466	474.69	0.50	0	-5	499	482	473	456	447	478	452	63	139	100	320	1	1	63323377	304	-2.21	0.41	12	0.00	-217.00	1170.00	1070	20230914	-55.14	425	20240805	12.94	977	-50.87	20240111	425	12.94	20240805	1070	-55.14	20230914	425	12.94	20240805	1.29	N	193250	100	63 억		313725	N	N	0	N	00	N
82	20240909	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-24	5	-4.90	18745572	39718	27.22	490	490	464	637	343	490	471.97	0.49	0	380	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	295	-2.15	0.40	12	0.06	-217.00	1170.00	1070	20230914	-56.45	425	20240805	9.65	977	-52.30	20240111	425	9.65	20240805	1070	-56.45	20230914	425	9.65	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
83	20240909	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-7	5	-1.43	11889853	25048	17.17	490	490	464	637	343	490	474.68	0.49	0	431	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	306	-2.23	0.41	12	0.04	-217.00	1170.00	1070	20230914	-54.86	425	20240805	13.65	977	-50.56	20240111	425	13.65	20240805	1070	-54.86	20230914	425	13.65	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
84	20240909	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-8	5	-1.63	10976297	23162	15.88	490	490	464	637	343	490	473.89	0.49	0	-519	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	305	-2.22	0.41	12	0.04	-217.00	1170.00	1070	20230914	-54.95	425	20240805	13.41	977	-50.67	20240111	425	13.41	20240805	1070	-54.95	20230914	425	13.41	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
85	20240909	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-6	5	-1.22	10361843	21895	15.01	490	490	464	637	343	490	473.25	0.49	0	-490	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	306	-2.23	0.41	12	0.03	-217.00	1170.00	1070	20230914	-54.77	425	20240805	13.88	977	-50.46	20240111	425	13.88	20240805	1070	-54.77	20230914	425	13.88	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
86	20240909	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-15	5	-3.06	9416457	19924	13.66	490	490	464	637	343	490	472.62	0.49	0	81	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	301	-2.19	0.41	12	0.03	-217.00	1170.00	1070	20230914	-55.61	425	20240805	11.76	977	-51.38	20240111	425	11.76	20240805	1070	-55.61	20230914	425	11.76	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
87	20240909	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-17	5	-3.47	8468379	17927	12.29	490	490	464	637	343	490	472.38	0.49	0	28	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	300	-2.18	0.40	12	0.03	-217.00	1170.00	1070	20230914	-55.79	425	20240805	11.29	977	-51.59	20240111	425	11.29	20240805	1070	-55.79	20230914	425	11.29	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
88	20240909	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-10	5	-2.04	7409684	15705	10.77	490	490	464	637	343	490	471.80	0.49	0	438	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	304	-2.21	0.41	12	0.02	-217.00	1170.00	1070	20230914	-55.14	425	20240805	12.94	977	-50.87	20240111	425	12.94	20240805	1070	-55.14	20230914	425	12.94	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
89	20240909	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-19	5	-3.88	954267	2014	1.38	490	490	470	637	343	490	473.82	0.49	0	-189	511	500	495	484	479	498	482	63	147	100	340	1	1	63323377	298	-2.17	0.40	12	0.00	-217.00	1170.00	1070	20230914	-55.98	425	20240805	10.82	977	-51.79	20240111	425	10.82	20240805	1070	-55.98	20230914	425	10.82	20240805	1.29	N	193250	100	63 억		313345	N	N	0	N	00	N
90	20240906	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-15	5	-2.97	71800513	145888	344.09	505	506	490	656	354	505	492.16	0.50	0	-1380	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	310	-2.26	0.42	12	0.23	-217.00	1170.00	1070	20230914	-54.21	425	20240805	15.29	977	-49.85	20240111	425	15.29	20240805	1070	-54.21	20230914	425	15.29	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
91	20240906	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-10	5	-1.98	65525130	133113	313.96	505	506	490	656	354	505	492.25	0.50	0	-637	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	313	-2.28	0.42	12	0.21	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
92	20240906	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-10	5	-1.98	32686663	66219	156.18	505	506	490	656	354	505	493.61	0.50	0	-1573	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	313	-2.28	0.42	12	0.10	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
93	20240906	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-12	5	-2.38	21809541	44095	104.00	505	506	490	656	354	505	494.60	0.50	0	-613	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	312	-2.27	0.42	12	0.07	-217.00	1170.00	1070	20230914	-53.93	425	20240805	16.00	977	-49.54	20240111	425	16.00	20240805	1070	-53.93	20230914	425	16.00	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
94	20240906	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-2	5	-0.40	21256172	42983	101.38	505	506	490	656	354	505	494.53	0.50	0	-974	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	319	-2.32	0.43	12	0.07	-217.00	1170.00	1070	20230914	-52.99	425	20240805	18.35	977	-48.52	20240111	425	18.35	20240805	1070	-52.99	20230914	425	18.35	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
95	20240906	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-1	5	-0.20	20617585	41707	98.37	505	506	490	656	354	505	494.34	0.50	0	-941	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	319	-2.32	0.43	12	0.07	-217.00	1170.00	1070	20230914	-52.90	425	20240805	18.59	977	-48.41	20240111	425	18.59	20240805	1070	-52.90	20230914	425	18.59	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
96	20240906	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-10	5	-1.98	19565756	39591	93.38	505	506	490	656	354	505	494.20	0.50	0	-775	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	313	-2.28	0.42	12	0.06	-217.00	1170.00	1070	20230914	-53.74	425	20240805	16.47	977	-49.33	20240111	425	16.47	20240805	1070	-53.74	20230914	425	16.47	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
97	20240906	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-3	5	-0.59	508673	1007	2.38	505	506	502	656	354	505	505.14	0.50	0	-7	519	512	501	494	483	515	497	63	151	100	350	1	1	63323377	318	-2.31	0.43	12	0.00	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.41	N	193250	100	63 억		314725	N	N	0	N	00	N
98	20240905	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-3	5	-0.59	21183574	42398	33.82	500	508	490	660	356	508	499.64	0.50	0	-463	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	320	-2.33	0.43	12	0.07	-217.00	1170.00	1070	20230914	-52.80	425	20240805	18.82	977	-48.31	20240111	425	18.82	20240805	1070	-52.80	20230914	425	18.82	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
99	20240905	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-9	5	-1.77	18937732	37902	30.23	500	508	490	660	356	508	499.65	0.50	0	-14	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	316	-2.30	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
100	20240905	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-14	5	-2.76	17922199	35835	28.58	500	508	490	660	356	508	500.13	0.50	0	-305	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	313	-2.28	0.42	12	0.06	-217.00	1170.00	1070	20230914	-53.83	425	20240805	16.24	977	-49.44	20240111	425	16.24	20240805	1070	-53.83	20230914	425	16.24	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
101	20240905	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-9	5	-1.77	10468428	20798	16.59	500	508	499	660	356	508	503.34	0.50	0	728	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	316	-2.30	0.43	12	0.03	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
102	20240905	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-7	5	-1.38	6111802	12085	9.64	500	508	500	660	356	508	505.73	0.50	0	964	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	317	-2.31	0.43	12	0.02	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
103	20240905	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-6	5	-1.18	4552032	8974	7.16	500	508	500	660	356	508	507.25	0.50	0	367	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	318	-2.31	0.43	12	0.01	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
104	20240905	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	0	3	0.00	3718638	7333	5.85	500	508	500	660	356	508	507.11	0.50	0	361	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	322	-2.34	0.43	12	0.01	-217.00	1170.00	1070	20230914	-52.52	425	20240805	19.53	977	-48.00	20240111	425	19.53	20240805	1070	-52.52	20230914	425	19.53	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
105	20240905	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	0	3	0.00	213965	426	0.34	500	508	500	660	356	508	502.27	0.50	0	0	529	518	508	497	487	513	492	63	152	100	350	1	1	63323377	322	-2.34	0.43	12	0.00	-217.00	1170.00	1070	20230914	-52.52	425	20240805	19.53	977	-48.00	20240111	425	19.53	20240805	1070	-52.52	20230914	425	19.53	20240805	1.39	N	193250	100	63 억		315188	N	N	0	N	00	N
106	20240904	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-12	5	-2.31	62757279	125363	417.54	519	519	498	676	364	520	500.60	0.50	0	-1248	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	322	-2.34	0.43	12	0.20	-217.00	1170.00	1070	20230914	-52.52	425	20240805	19.53	977	-48.00	20240111	425	19.53	20240805	1070	-52.52	20230914	425	19.53	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
107	20240904	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-20	5	-3.85	61245817	122377	407.60	519	519	498	676	364	520	500.47	0.50	0	-807	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	317	-2.30	0.43	12	0.19	-217.00	1170.00	1070	20230914	-53.27	425	20240805	17.65	977	-48.82	20240111	425	17.65	20240805	1070	-53.27	20230914	425	17.65	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
108	20240904	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-18	5	-3.46	21792908	43491	144.85	519	519	498	676	364	520	501.09	0.50	0	-807	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	318	-2.31	0.43	12	0.07	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
109	20240904	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-19	5	-3.65	20126972	40163	133.77	519	519	498	676	364	520	501.13	0.50	0	-906	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	317	-2.31	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.18	425	20240805	17.88	977	-48.72	20240111	425	17.88	20240805	1070	-53.18	20230914	425	17.88	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
110	20240904	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-21	5	-4.04	18864409	37639	125.36	519	519	498	676	364	520	501.19	0.50	0	-761	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	316	-2.30	0.43	12	0.06	-217.00	1170.00	1070	20230914	-53.36	425	20240805	17.41	977	-48.93	20240111	425	17.41	20240805	1070	-53.36	20230914	425	17.41	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
111	20240904	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-18	5	-3.46	13313897	26543	88.41	519	519	500	676	364	520	501.60	0.50	0	-1705	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	318	-2.31	0.43	12	0.04	-217.00	1170.00	1070	20230914	-53.08	425	20240805	18.12	977	-48.62	20240111	425	18.12	20240805	1070	-53.08	20230914	425	18.12	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
112	20240904	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-17	5	-3.27	11827162	23578	78.53	519	519	500	676	364	520	501.62	0.50	0	-1340	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	319	-2.32	0.43	12	0.04	-217.00	1170.00	1070	20230914	-52.99	425	20240805	18.35	977	-48.52	20240111	425	18.35	20240805	1070	-52.99	20230914	425	18.35	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
113	20240904	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-7	5	-1.35	1007506	1992	6.63	519	519	505	676	364	520	505.78	0.50	0	-125	530	524	519	513	508	522	511	63	156	100	360	1	1	63323377	325	-2.36	0.44	12	0.00	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.40	N	193250	100	63 억		316436	N	N	0	N	00	N
114	20240903	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-2	5	-0.38	15504861	30022	90.37	522	525	514	678	366	522	516.45	0.50	0	45	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	329	-2.40	0.44	12	0.05	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
115	20240903	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-5	5	-0.96	14762947	28593	86.07	522	525	514	678	366	522	516.31	0.50	0	283	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	327	-2.38	0.44	12	0.05	-217.00	1170.00	1070	20230914	-51.68	425	20240805	21.65	977	-47.08	20240111	425	21.65	20240805	1070	-51.68	20230914	425	21.65	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
116	20240903	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-6	5	-1.15	11564434	22384	67.38	522	525	515	678	366	522	516.64	0.50	0	374	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	327	-2.38	0.44	12	0.04	-217.00	1170.00	1070	20230914	-51.78	425	20240805	21.41	977	-47.19	20240111	425	21.41	20240805	1070	-51.78	20230914	425	21.41	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
117	20240903	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-5	5	-0.96	11191882	21662	65.20	522	525	515	678	366	522	516.66	0.50	0	875	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	327	-2.38	0.44	12	0.03	-217.00	1170.00	1070	20230914	-51.68	425	20240805	21.65	977	-47.08	20240111	425	21.65	20240805	1070	-51.68	20230914	425	21.65	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
118	20240903	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-7	5	-1.34	6420084	12397	37.32	522	525	515	678	366	522	517.87	0.50	0	888	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	326	-2.37	0.44	12	0.02	-217.00	1170.00	1070	20230914	-51.87	425	20240805	21.18	977	-47.29	20240111	425	21.18	20240805	1070	-51.87	20230914	425	21.18	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
119	20240903	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-2	5	-0.38	2380998	4567	13.75	522	525	516	678	366	522	521.35	0.50	0	385	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	329	-2.40	0.44	12	0.01	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
120	20240903	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	1	2	0.19	1435074	2748	8.27	522	525	516	678	366	522	522.22	0.50	0	141	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	331	-2.41	0.45	12	0.00	-217.00	1170.00	1070	20230914	-51.12	425	20240805	23.06	977	-46.47	20240111	425	23.06	20240805	1070	-51.12	20230914	425	23.06	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
121	20240903	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-2	5	-0.38	657635	1260	3.79	522	523	516	678	366	522	521.93	0.50	0	-24	544	532	519	507	494	539	514	63	156	100	360	1	1	63323377	329	-2.40	0.44	12	0.00	-217.00	1170.00	1070	20230914	-51.40	425	20240805	22.35	977	-46.78	20240111	425	22.35	20240805	1070	-51.40	20230914	425	22.35	20240805	1.39	N	193250	100	63 억		316391	N	N	0	N	00	N
122	20240902	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	10	2	1.95	16983896	33147	52.48	512	531	506	665	359	512	512.30	0.50	0	-252	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	331	-2.41	0.45	12	0.05	-217.00	1170.00	1070	20230914	-51.21	425	20240805	22.82	977	-46.57	20240111	425	22.82	20240805	1070	-51.21	20230914	425	22.82	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
123	20240902	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	4	2	0.78	15647682	30566	48.39	512	531	506	665	359	512	511.93	0.50	0	63	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	327	-2.38	0.44	12	0.05	-217.00	1170.00	1070	20230914	-51.78	425	20240805	21.41	977	-47.19	20240111	425	21.41	20240805	1070	-51.78	20230914	425	21.41	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
124	20240902	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	1	2	0.20	11328580	22124	35.02	512	531	506	665	359	512	512.05	0.50	0	-869	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	325	-2.36	0.44	12	0.03	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
125	20240902	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	1	2	0.20	10859698	21210	33.58	512	531	506	665	359	512	512.01	0.50	0	-881	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	325	-2.36	0.44	12	0.03	-217.00	1170.00	1070	20230914	-52.06	425	20240805	20.71	977	-47.49	20240111	425	20.71	20240805	1070	-52.06	20230914	425	20.71	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
126	20240902	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	2	2	0.39	10203258	19931	31.55	512	531	506	665	359	512	511.93	0.50	0	-881	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	325	-2.37	0.44	12	0.03	-217.00	1170.00	1070	20230914	-51.96	425	20240805	20.94	977	-47.39	20240111	425	20.94	20240805	1070	-51.96	20230914	425	20.94	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
127	20240902	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	0	3	0.00	9530849	18618	29.47	512	531	506	665	359	512	511.92	0.50	0	-922	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	324	-2.36	0.44	12	0.03	-217.00	1170.00	1070	20230914	-52.15	425	20240805	20.47	977	-47.59	20240111	425	20.47	20240805	1070	-52.15	20230914	425	20.47	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
128	20240902	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	3	2	0.59	3114930	6072	9.61	512	531	507	665	359	512	513.00	0.50	0	-659	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	326	-2.37	0.44	12	0.01	-217.00	1170.00	1070	20230914	-51.87	425	20240805	21.18	977	-47.29	20240111	425	21.18	20240805	1070	-51.87	20230914	425	21.18	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N
129	20240902	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	11	2	2.15	1360841	2647	4.19	512	531	507	665	359	512	514.11	0.50	0	-644	528	520	516	508	504	518	506	63	153	100	350	1	1	63323377	331	-2.41	0.45	12	0.00	-217.00	1170.00	1070	20230914	-51.12	425	20240805	23.06	977	-46.47	20240111	425	23.06	20240805	1070	-51.12	20230914	425	23.06	20240805	1.38	N	193250	100	63 억		316643	N	N	0	N	00	N