KissMeData/365590/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	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	979	-19	5	-1.90	149829077	152415	118.21	1026	1026	946	1297	699	998	983.03	4.49	0	-17342	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1414	-14.83	8.90	12	0.11	-66.00	110.00	2510	20230919	-61.00	867	20240911	12.92	1797	-45.52	20240123	867	12.92	20240911	2200	-55.50	20231004	867	12.92	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
3	20240930	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	982	-16	5	-1.60	137261637	139584	108.26	1026	1026	946	1297	699	998	983.36	4.49	0	-10650	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1418	-14.88	8.93	12	0.10	-66.00	110.00	2510	20230919	-60.88	867	20240911	13.26	1797	-45.35	20240123	867	13.26	20240911	2200	-55.36	20231004	867	13.26	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
4	20240930	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	978	-20	5	-2.00	132687274	134903	104.63	1026	1026	946	1297	699	998	983.58	4.49	0	-9933	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1413	-14.82	8.89	12	0.09	-66.00	110.00	2510	20230919	-61.04	867	20240911	12.80	1797	-45.58	20240123	867	12.80	20240911	2200	-55.55	20231004	867	12.80	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
5	20240930	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	984	-14	5	-1.40	97145042	98439	76.35	1026	1026	946	1297	699	998	986.86	4.49	0	-15760	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1421	-14.91	8.95	12	0.07	-66.00	110.00	2510	20230919	-60.80	867	20240911	13.49	1797	-45.24	20240123	867	13.49	20240911	2200	-55.27	20231004	867	13.49	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
6	20240930	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	983	-15	5	-1.50	71915193	72560	56.28	1026	1026	946	1297	699	998	991.11	4.49	0	-18274	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1420	-14.89	8.94	12	0.05	-66.00	110.00	2510	20230919	-60.84	867	20240911	13.38	1797	-45.30	20240123	867	13.38	20240911	2200	-55.32	20231004	867	13.38	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
7	20240930	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	1	2	0.10	34202913	34147	26.48	1026	1026	998	1297	699	998	1001.64	4.49	0	-18650	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1443	-15.14	9.08	12	0.02	-66.00	110.00	2510	20230919	-60.20	867	20240911	15.22	1797	-44.41	20240123	867	15.22	20240911	2200	-54.59	20231004	867	15.22	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
8	20240930	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	6	2	0.60	21823543	21764	16.88	1026	1026	1000	1297	699	998	1002.74	4.49	0	-13977	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1450	-15.21	9.13	12	0.02	-66.00	110.00	2510	20230919	-60.00	867	20240911	15.80	1797	-44.13	20240123	867	15.80	20240911	2200	-54.36	20231004	867	15.80	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
9	20240930	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	9	2	0.90	228360	226	0.18	1026	1026	1001	1297	699	998	1010.44	4.49	0	-153	1027	1012	1000	985	973	1006	979	144	299	100	710	1	1	144447309	1455	-15.26	9.15	12	0.00	-66.00	110.00	2510	20230919	-59.88	867	20240911	16.15	1797	-43.96	20240123	867	16.15	20240911	2200	-54.23	20231004	867	16.15	20240911	0.25	N	365590	100	144 억		6482267	N	N	0	N	00	N
10	20240927	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-5	5	-0.50	127522233	127961	294.32	1003	1015	988	1303	703	1003	996.57	4.52	0	-45836	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1442	-15.12	9.07	12	0.09	-66.00	110.00	2530	20230918	-60.55	867	20240911	15.11	1797	-44.46	20240123	867	15.11	20240911	2255	-55.74	20230927	867	15.11	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
11	20240927	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-7	5	-0.70	125697581	126133	290.11	1003	1015	988	1303	703	1003	996.55	4.52	0	-45769	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1439	-15.09	9.05	12	0.09	-66.00	110.00	2530	20230918	-60.63	867	20240911	14.88	1797	-44.57	20240123	867	14.88	20240911	2255	-55.83	20230927	867	14.88	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
12	20240927	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-7	5	-0.70	119731729	120132	276.31	1003	1015	990	1303	703	1003	996.67	4.52	0	-44511	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1439	-15.09	9.05	12	0.08	-66.00	110.00	2530	20230918	-60.63	867	20240911	14.88	1797	-44.57	20240123	867	14.88	20240911	2255	-55.83	20230927	867	14.88	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
13	20240927	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	0	3	0.00	19050140	19058	43.83	1003	1015	995	1303	703	1003	999.59	4.52	0	-4040	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1449	-15.20	9.12	12	0.01	-66.00	110.00	2530	20230918	-60.36	867	20240911	15.69	1797	-44.18	20240123	867	15.69	20240911	2255	-55.52	20230927	867	15.69	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
14	20240927	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-5	5	-0.50	17286473	17291	39.77	1003	1015	995	1303	703	1003	999.74	4.52	0	-4019	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1442	-15.12	9.07	12	0.01	-66.00	110.00	2530	20230918	-60.55	867	20240911	15.11	1797	-44.46	20240123	867	15.11	20240911	2255	-55.74	20230927	867	15.11	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
15	20240927	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-5	5	-0.50	14362506	14362	33.03	1003	1015	995	1303	703	1003	1000.04	4.52	0	-3975	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1442	-15.12	9.07	12	0.01	-66.00	110.00	2530	20230918	-60.55	867	20240911	15.11	1797	-44.46	20240123	867	15.11	20240911	2255	-55.74	20230927	867	15.11	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
16	20240927	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-3	5	-0.30	11813477	11811	27.17	1003	1015	995	1303	703	1003	1000.21	4.52	0	-3808	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1444	-15.15	9.09	12	0.01	-66.00	110.00	2530	20230918	-60.47	867	20240911	15.34	1797	-44.35	20240123	867	15.34	20240911	2255	-55.65	20230927	867	15.34	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
17	20240927	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	0	3	0.00	1532817	1528	3.51	1003	1015	1003	1303	703	1003	1003.15	4.52	0	-380	1035	1018	1004	987	973	1027	996	144	300	100	720	1	1	144447309	1449	-15.20	9.12	12	0.00	-66.00	110.00	2530	20230918	-60.36	867	20240911	15.69	1797	-44.18	20240123	867	15.69	20240911	2255	-55.52	20230927	867	15.69	20240911	0.25	N	365590	100	144 억		6528076	N	N	0	N	00	N
18	20240926	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	8	2	0.80	42735925	42487	56.41	995	1021	990	1293	697	995	1005.86	4.52	0	-1967	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1449	-15.20	9.12	12	0.03	-66.00	110.00	2530	20230918	-60.36	867	20240911	15.69	1797	-44.18	20240123	867	15.69	20240911	2285	-56.11	20230926	867	15.69	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
19	20240926	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	16	2	1.61	40731128	40498	53.77	995	1021	990	1293	697	995	1005.76	4.52	0	-1967	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1460	-15.32	9.19	12	0.03	-66.00	110.00	2530	20230918	-60.04	867	20240911	16.61	1797	-43.74	20240123	867	16.61	20240911	2285	-55.75	20230926	867	16.61	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
20	20240926	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	12	2	1.21	34858711	34659	46.02	995	1021	990	1293	697	995	1005.76	4.52	0	-1448	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1455	-15.26	9.15	12	0.02	-66.00	110.00	2530	20230918	-60.20	867	20240911	16.15	1797	-43.96	20240123	867	16.15	20240911	2285	-55.93	20230926	867	16.15	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
21	20240926	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	6	2	0.60	33687652	33490	44.47	995	1021	990	1293	697	995	1005.90	4.52	0	-1437	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1446	-15.17	9.10	12	0.02	-66.00	110.00	2530	20230918	-60.43	867	20240911	15.46	1797	-44.30	20240123	867	15.46	20240911	2285	-56.19	20230926	867	15.46	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
22	20240926	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	10	2	1.01	26501959	26336	34.97	995	1021	990	1293	697	995	1006.30	4.52	0	-1289	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1452	-15.23	9.14	12	0.02	-66.00	110.00	2530	20230918	-60.28	867	20240911	15.92	1797	-44.07	20240123	867	15.92	20240911	2285	-56.02	20230926	867	15.92	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
23	20240926	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	9	2	0.90	21935544	21784	28.92	995	1021	990	1293	697	995	1006.96	4.52	0	-1218	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1450	-15.21	9.13	12	0.02	-66.00	110.00	2530	20230918	-60.32	867	20240911	15.80	1797	-44.13	20240123	867	15.80	20240911	2285	-56.06	20230926	867	15.80	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
24	20240926	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	16	2	1.61	9685890	9603	12.75	995	1021	990	1293	697	995	1008.63	4.52	0	-1196	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1460	-15.32	9.19	12	0.01	-66.00	110.00	2530	20230918	-60.04	867	20240911	16.61	1797	-43.74	20240123	867	16.61	20240911	2285	-55.75	20230926	867	16.61	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
25	20240926	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	7	2	0.70	2152385	2158	2.87	995	1002	990	1293	697	995	997.40	4.52	0	-3	1037	1016	1003	982	969	1009	975	144	298	100	710	1	1	144447309	1447	-15.18	9.11	12	0.00	-66.00	110.00	2530	20230918	-60.40	867	20240911	15.57	1797	-44.24	20240123	867	15.57	20240911	2285	-56.15	20230926	867	15.57	20240911	0.25	N	365590	100	144 억		6530004	N	N	0	N	00	N
26	20240925	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-16	5	-1.58	74885191	74311	35.44	1002	1024	990	1314	708	1011	1007.73	4.53	0	-7535	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1437	-15.08	9.05	12	0.05	-66.00	110.00	2530	20230918	-60.67	867	20240911	14.76	1797	-44.63	20240123	867	14.76	20240911	2335	-57.39	20230925	867	14.76	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
27	20240925	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-12	5	-1.19	70947197	70353	33.55	1002	1024	999	1314	708	1011	1008.45	4.53	0	-7029	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1443	-15.14	9.08	12	0.05	-66.00	110.00	2530	20230918	-60.51	867	20240911	15.22	1797	-44.41	20240123	867	15.22	20240911	2335	-57.22	20230925	867	15.22	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
28	20240925	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	3	2	0.30	46028273	45475	21.69	1002	1024	1002	1314	708	1011	1012.17	4.53	0	-7450	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1465	-15.36	9.22	12	0.03	-66.00	110.00	2530	20230918	-59.92	867	20240911	16.96	1797	-43.57	20240123	867	16.96	20240911	2335	-56.57	20230925	867	16.96	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
29	20240925	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	4	2	0.40	38586064	38089	18.17	1002	1024	1002	1314	708	1011	1013.05	4.53	0	-6598	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1466	-15.38	9.23	12	0.03	-66.00	110.00	2530	20230918	-59.88	867	20240911	17.07	1797	-43.52	20240123	867	17.07	20240911	2335	-56.53	20230925	867	17.07	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
30	20240925	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	2	2	0.20	36369316	35905	17.12	1002	1024	1002	1314	708	1011	1012.93	4.53	0	-6596	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1463	-15.35	9.21	12	0.02	-66.00	110.00	2530	20230918	-59.96	867	20240911	16.84	1797	-43.63	20240123	867	16.84	20240911	2335	-56.62	20230925	867	16.84	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
31	20240925	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	4	2	0.40	33592239	33169	15.82	1002	1024	1002	1314	708	1011	1012.76	4.53	0	-5669	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1466	-15.38	9.23	12	0.02	-66.00	110.00	2530	20230918	-59.88	867	20240911	17.07	1797	-43.52	20240123	867	17.07	20240911	2335	-56.53	20230925	867	17.07	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
32	20240925	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	7	2	0.69	23813452	23534	11.22	1002	1024	1002	1314	708	1011	1011.87	4.53	0	-1961	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1470	-15.42	9.25	12	0.02	-66.00	110.00	2530	20230918	-59.76	867	20240911	17.42	1797	-43.35	20240123	867	17.42	20240911	2335	-56.40	20230925	867	17.42	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
33	20240925	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-1	5	-0.10	8805453	8749	4.17	1002	1013	1002	1314	708	1011	1006.45	4.53	0	1688	1077	1044	1022	989	967	1033	978	144	303	100	720	1	1	144447309	1459	-15.30	9.18	12	0.01	-66.00	110.00	2530	20230918	-60.08	867	20240911	16.49	1797	-43.80	20240123	867	16.49	20240911	2335	-56.75	20230925	867	16.49	20240911	0.26	N	365590	100	144 억		6537486	N	N	0	N	00	N
34	20240924	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	1	2	0.10	212400406	207325	82.98	1020	1055	1000	1313	707	1010	1024.48	4.53	0	-2054	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1460	-15.32	9.19	12	0.14	-66.00	110.00	2530	20230918	-60.04	867	20240911	16.61	1797	-43.74	20240123	867	16.61	20240911	2335	-56.70	20230925	867	16.61	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
35	20240924	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-3	5	-0.30	206194593	201176	80.52	1020	1055	1000	1313	707	1010	1024.95	4.53	0	-980	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1455	-15.26	9.15	12	0.14	-66.00	110.00	2530	20230918	-60.20	867	20240911	16.15	1797	-43.96	20240123	867	16.15	20240911	2335	-56.87	20230925	867	16.15	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
36	20240924	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	1	2	0.10	196040135	191112	76.49	1020	1055	1000	1313	707	1010	1025.79	4.53	0	396	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1460	-15.32	9.19	12	0.13	-66.00	110.00	2530	20230918	-60.04	867	20240911	16.61	1797	-43.74	20240123	867	16.61	20240911	2335	-56.70	20230925	867	16.61	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
37	20240924	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	1	2	0.10	193259586	188364	75.39	1020	1055	1000	1313	707	1010	1025.99	4.53	0	540	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1460	-15.32	9.19	12	0.13	-66.00	110.00	2530	20230918	-60.04	867	20240911	16.61	1797	-43.74	20240123	867	16.61	20240911	2335	-56.70	20230925	867	16.61	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
38	20240924	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	5	2	0.50	186107325	181272	72.55	1020	1055	1000	1313	707	1010	1026.67	4.53	0	4482	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1466	-15.38	9.23	12	0.13	-66.00	110.00	2530	20230918	-59.88	867	20240911	17.07	1797	-43.52	20240123	867	17.07	20240911	2335	-56.53	20230925	867	17.07	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
39	20240924	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	1	2	0.10	178799677	174020	69.65	1020	1055	1000	1313	707	1010	1027.47	4.53	0	4848	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1460	-15.32	9.19	12	0.12	-66.00	110.00	2530	20230918	-60.04	867	20240911	16.61	1797	-43.74	20240123	867	16.61	20240911	2335	-56.70	20230925	867	16.61	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
40	20240924	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	4	2	0.40	157957132	153517	61.45	1020	1055	1000	1313	707	1010	1028.92	4.53	0	9338	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1465	-15.36	9.22	12	0.11	-66.00	110.00	2530	20230918	-59.92	867	20240911	16.96	1797	-43.57	20240123	867	16.96	20240911	2335	-56.57	20230925	867	16.96	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
41	20240924	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	5	2	0.50	4242718	4212	1.69	1020	1020	1000	1313	707	1010	1007.29	4.53	0	1005	1038	1024	1008	994	978	1016	986	144	303	100	720	1	1	144447309	1466	-15.38	9.23	12	0.00	-66.00	110.00	2530	20230918	-59.88	867	20240911	17.07	1797	-43.52	20240123	867	17.07	20240911	2335	-56.53	20230925	867	17.07	20240911	0.28	N	365590	100	144 억		6539420	N	N	0	N	00	N
42	20240923	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	18	2	1.81	248230685	247063	214.59	1015	1022	992	1289	695	992	1004.73	4.50	0	39157	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1459	-15.30	9.18	12	0.17	-66.00	110.00	2530	20230918	-60.08	867	20240911	16.49	1797	-43.80	20240123	867	16.49	20240911	2335	-56.75	20230925	867	16.49	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
43	20240923	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	18	2	1.81	237195616	236136	205.09	1015	1022	992	1289	695	992	1004.49	4.50	0	38927	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1459	-15.30	9.18	12	0.16	-66.00	110.00	2530	20230918	-60.08	867	20240911	16.49	1797	-43.80	20240123	867	16.49	20240911	2335	-56.75	20230925	867	16.49	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
44	20240923	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	23	2	2.32	205272553	204789	177.87	1015	1017	992	1289	695	992	1002.36	4.50	0	39450	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1466	-15.38	9.23	12	0.14	-66.00	110.00	2530	20230918	-59.88	867	20240911	17.07	1797	-43.52	20240123	867	17.07	20240911	2335	-56.53	20230925	867	17.07	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
45	20240923	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	7	2	0.71	145670133	145525	126.40	1015	1015	992	1289	695	992	1001.00	4.50	0	29392	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1443	-15.14	9.08	12	0.10	-66.00	110.00	2530	20230918	-60.51	867	20240911	15.22	1797	-44.41	20240123	867	15.22	20240911	2335	-57.22	20230925	867	15.22	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
46	20240923	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	10	2	1.01	124732211	124567	108.19	1015	1015	992	1289	695	992	1001.33	4.50	0	28126	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1447	-15.18	9.11	12	0.09	-66.00	110.00	2530	20230918	-60.40	867	20240911	15.57	1797	-44.24	20240123	867	15.57	20240911	2335	-57.09	20230925	867	15.57	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
47	20240923	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	10	2	1.01	114553054	114408	99.37	1015	1015	992	1289	695	992	1001.27	4.50	0	27521	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1447	-15.18	9.11	12	0.08	-66.00	110.00	2530	20230918	-60.40	867	20240911	15.57	1797	-44.24	20240123	867	15.57	20240911	2335	-57.09	20230925	867	15.57	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
48	20240923	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	10	2	1.01	34341414	34145	29.66	1015	1015	992	1289	695	992	1005.75	4.50	0	-18346	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1447	-15.18	9.11	12	0.02	-66.00	110.00	2530	20230918	-60.40	867	20240911	15.57	1797	-44.24	20240123	867	15.57	20240911	2335	-57.09	20230925	867	15.57	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
49	20240923	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	23	2	2.32	14241318	14150	12.29	1015	1015	992	1289	695	992	1006.45	4.50	0	-4493	1025	1008	986	969	947	1017	978	144	297	100	710	1	1	144447309	1466	-15.38	9.23	12	0.01	-66.00	110.00	2530	20230918	-59.88	867	20240911	17.07	1797	-43.52	20240123	867	17.07	20240911	2335	-56.53	20230925	867	17.07	20240911	0.28	N	365590	100	144 억		6498548	N	N	0	N	00	N
50	20240913	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-5	5	-0.50	166097431	166376	9.72	1004	1013	986	1306	704	1005	998.25	4.53	0	-23614	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1444	-15.15	9.09	12	0.12	-66.00	110.00	2530	20230918	-60.47	867	20240911	15.34	1797	-44.35	20240123	867	15.34	20240911	2530	-60.47	20230918	867	15.34	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
51	20240913	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	-12	5	-1.19	150243270	150495	8.79	1004	1013	986	1306	704	1005	998.33	4.53	0	-22122	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1434	-15.05	9.03	12	0.10	-66.00	110.00	2530	20230918	-60.75	867	20240911	14.53	1797	-44.74	20240123	867	14.53	20240911	2530	-60.75	20230918	867	14.53	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
52	20240913	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-8	5	-0.80	144968971	145192	8.48	1004	1013	986	1306	704	1005	998.46	4.53	0	-18326	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1440	-15.11	9.06	12	0.10	-66.00	110.00	2530	20230918	-60.59	867	20240911	14.99	1797	-44.52	20240123	867	14.99	20240911	2530	-60.59	20230918	867	14.99	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
53	20240913	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-6	5	-0.60	136714034	136889	8.00	1004	1013	986	1306	704	1005	998.72	4.53	0	-12467	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1443	-15.14	9.08	12	0.09	-66.00	110.00	2530	20230918	-60.51	867	20240911	15.22	1797	-44.41	20240123	867	15.22	20240911	2530	-60.51	20230918	867	15.22	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
54	20240913	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-7	5	-0.70	118888694	118992	6.95	1004	1013	986	1306	704	1005	999.13	4.53	0	-6212	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1442	-15.12	9.07	12	0.08	-66.00	110.00	2530	20230918	-60.55	867	20240911	15.11	1797	-44.46	20240123	867	15.11	20240911	2530	-60.55	20230918	867	15.11	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
55	20240913	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-5	5	-0.50	104868684	104975	6.13	1004	1013	986	1306	704	1005	998.99	4.53	0	-3415	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1444	-15.15	9.09	12	0.07	-66.00	110.00	2530	20230918	-60.47	867	20240911	15.34	1797	-44.35	20240123	867	15.34	20240911	2530	-60.47	20230918	867	15.34	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
56	20240913	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	3	2	0.30	92833220	92947	5.43	1004	1013	986	1306	704	1005	998.78	4.53	0	4350	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1456	-15.27	9.16	12	0.06	-66.00	110.00	2530	20230918	-60.16	867	20240911	16.26	1797	-43.91	20240123	867	16.26	20240911	2530	-60.16	20230918	867	16.26	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
57	20240913	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-5	5	-0.50	42097200	42325	2.47	1004	1004	986	1306	704	1005	994.62	4.53	0	3479	1193	1099	986	892	779	1146	939	144	301	100	720	1	1	144447309	1444	-15.15	9.09	12	0.03	-66.00	110.00	2530	20230918	-60.47	867	20240911	15.34	1797	-44.35	20240123	867	15.34	20240911	2530	-60.47	20230918	867	15.34	20240911	0.29	N	365590	100	144 억		6543111	N	N	0	N	00	N
58	20240912	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	128	2	14.60	1716060476	1707310	1274.99	873	1080	873	1140	614	877	1005.14	4.46	0	104952	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1452	-15.23	9.14	12	1.18	-66.00	110.00	2530	20230918	-60.28	867	20240911	15.92	1797	-44.07	20240123	867	15.92	20240911	2530	-60.28	20230918	867	15.92	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
59	20240912	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	133	2	15.17	1690948456	1682292	1256.30	873	1080	873	1140	614	877	1005.15	4.46	0	102852	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1459	-15.30	9.18	12	1.16	-66.00	110.00	2530	20230918	-60.08	867	20240911	16.49	1797	-43.80	20240123	867	16.49	20240911	2530	-60.08	20230918	867	16.49	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
60	20240912	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	124	2	14.14	1411282589	1404420	1048.79	873	1080	873	1140	614	877	1004.89	4.46	0	127532	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1446	-15.17	9.10	12	0.97	-66.00	110.00	2530	20230918	-60.43	867	20240911	15.46	1797	-44.30	20240123	867	15.46	20240911	2530	-60.43	20230918	867	15.46	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
61	20240912	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	116	2	13.23	1084367468	1082344	808.27	873	1080	873	1140	614	877	1001.87	4.46	0	74384	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1434	-15.05	9.03	12	0.75	-66.00	110.00	2530	20230918	-60.75	867	20240911	14.53	1797	-44.74	20240123	867	14.53	20240911	2530	-60.75	20230918	867	14.53	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
62	20240912	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	128	2	14.60	754361180	755857	564.46	873	1080	873	1140	614	877	998.02	4.46	0	-44327	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1452	-15.23	9.14	12	0.52	-66.00	110.00	2530	20230918	-60.28	867	20240911	15.92	1797	-44.07	20240123	867	15.92	20240911	2530	-60.28	20230918	867	15.92	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
63	20240912	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	925	48	2	5.47	92902221	101909	76.10	873	941	873	1140	614	877	911.62	4.46	0	12527	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1336	-14.02	8.41	12	0.07	-66.00	110.00	2530	20230918	-63.44	867	20240911	6.69	1797	-48.53	20240123	867	6.69	20240911	2530	-63.44	20230918	867	6.69	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
64	20240912	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	904	27	2	3.08	39950956	44174	32.99	873	917	873	1140	614	877	904.40	4.46	0	8559	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1306	-13.70	8.22	12	0.03	-66.00	110.00	2530	20230918	-64.27	867	20240911	4.27	1797	-49.69	20240123	867	4.27	20240911	2530	-64.27	20230918	867	4.27	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
65	20240912	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	895	18	2	2.05	1522222	1724	1.29	873	898	873	1140	614	877	882.96	4.46	0	-810	907	891	879	863	851	886	858	144	263	100	630	1	1	144447309	1293	-13.56	8.14	12	0.00	-66.00	110.00	2530	20230918	-64.62	867	20240911	3.23	1797	-50.19	20240123	867	3.23	20240911	2530	-64.62	20230918	867	3.23	20240911	0.29	N	365590	100	144 억		6448898	N	N	0	N	00	N
66	20240911	161056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	877	-4	5	-0.45	117468696	133786	107.38	881	895	867	1145	617	881	878.04	4.48	0	-25064	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1267	-13.29	7.97	12	0.09	-66.00	110.00	2530	20230918	-65.34	867	20240911	1.15	1797	-51.20	20240123	867	1.15	20240911	2530	-65.34	20230918	867	1.15	20240911	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
67	20240911	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	870	-11	5	-1.25	114534528	130420	104.68	881	895	867	1145	617	881	878.20	4.48	0	-24970	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1257	-13.18	7.91	12	0.09	-66.00	110.00	2530	20230918	-65.61	867	20240911	0.35	1797	-51.59	20240123	867	0.35	20240911	2530	-65.61	20230918	867	0.35	20240911	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
68	20240911	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	-1	5	-0.11	79922062	90705	72.80	881	895	873	1145	617	881	881.12	4.48	0	-22857	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1271	-13.33	8.00	12	0.06	-66.00	110.00	2530	20230918	-65.22	870	20240909	1.15	1797	-51.03	20240123	870	1.15	20240909	2530	-65.22	20230918	870	1.15	20240909	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
69	20240911	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	-1	5	-0.11	49641337	56302	45.19	881	895	873	1145	617	881	881.70	4.48	0	-20449	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1271	-13.33	8.00	12	0.04	-66.00	110.00	2530	20230918	-65.22	870	20240909	1.15	1797	-51.03	20240123	870	1.15	20240909	2530	-65.22	20230918	870	1.15	20240909	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
70	20240911	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	883	2	2	0.23	41765736	47356	38.01	881	895	873	1145	617	881	881.95	4.48	0	-19290	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1275	-13.38	8.03	12	0.03	-66.00	110.00	2530	20230918	-65.10	870	20240909	1.49	1797	-50.86	20240123	870	1.49	20240909	2530	-65.10	20230918	870	1.49	20240909	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
71	20240911	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	882	1	2	0.11	25005863	28269	22.69	881	895	880	1145	617	881	884.57	4.48	0	-11650	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1274	-13.36	8.02	12	0.02	-66.00	110.00	2530	20230918	-65.14	870	20240909	1.38	1797	-50.92	20240123	870	1.38	20240909	2530	-65.14	20230918	870	1.38	20240909	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
72	20240911	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	891	10	2	1.14	13897597	15669	12.58	881	895	881	1145	617	881	886.95	4.48	0	-2957	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1287	-13.50	8.10	12	0.01	-66.00	110.00	2530	20230918	-64.78	870	20240909	2.41	1797	-50.42	20240123	870	2.41	20240909	2530	-64.78	20230918	870	2.41	20240909	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
73	20240911	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	894	13	2	1.48	7645128	8638	6.93	881	895	881	1145	617	881	885.06	4.48	0	-443	981	931	906	856	831	918	843	144	264	100	630	1	1	144447309	1291	-13.55	8.13	12	0.01	-66.00	110.00	2530	20230918	-64.66	870	20240909	2.76	1797	-50.25	20240123	870	2.76	20240909	2530	-64.66	20230918	870	2.76	20240909	0.29	N	365590	100	144 억		6473793	N	N	0	N	00	N
74	20240910	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	881	-34	5	-3.72	113230218	124591	125.03	901	956	881	1189	641	915	908.82	4.49	0	-8393	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1273	-13.35	8.01	12	0.09	-66.00	110.00	2530	20230918	-65.18	870	20240909	1.26	1797	-50.97	20240123	870	1.26	20240909	2530	-65.18	20230918	870	1.26	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
75	20240910	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	897	-18	5	-1.97	109669946	120573	120.99	901	956	881	1189	641	915	909.57	4.49	0	-5649	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1296	-13.59	8.15	12	0.08	-66.00	110.00	2530	20230918	-64.55	870	20240909	3.10	1797	-50.08	20240123	870	3.10	20240909	2530	-64.55	20230918	870	3.10	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
76	20240910	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	-15	5	-1.64	86804486	94932	95.26	901	956	890	1189	641	915	914.39	4.49	0	-2844	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1300	-13.64	8.18	12	0.07	-66.00	110.00	2530	20230918	-64.43	870	20240909	3.45	1797	-49.92	20240123	870	3.45	20240909	2530	-64.43	20230918	870	3.45	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
77	20240910	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	915	0	3	0.00	65488147	71380	71.63	901	956	901	1189	641	915	917.46	4.49	0	-635	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1322	-13.86	8.32	12	0.05	-66.00	110.00	2530	20230918	-63.83	870	20240909	5.17	1797	-49.08	20240123	870	5.17	20240909	2530	-63.83	20230918	870	5.17	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
78	20240910	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	915	0	3	0.00	54706887	59541	59.75	901	956	901	1189	641	915	918.81	4.49	0	-683	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1322	-13.86	8.32	12	0.04	-66.00	110.00	2530	20230918	-63.83	870	20240909	5.17	1797	-49.08	20240123	870	5.17	20240909	2530	-63.83	20230918	870	5.17	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
79	20240910	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	914	-1	5	-0.11	54237876	59029	59.24	901	956	901	1189	641	915	918.83	4.49	0	-307	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1320	-13.85	8.31	12	0.04	-66.00	110.00	2530	20230918	-63.87	870	20240909	5.06	1797	-49.14	20240123	870	5.06	20240909	2530	-63.87	20230918	870	5.06	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
80	20240910	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	917	2	2	0.22	49196577	53524	53.71	901	956	901	1189	641	915	919.15	4.49	0	423	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1325	-13.89	8.34	12	0.04	-66.00	110.00	2530	20230918	-63.75	870	20240909	5.40	1797	-48.97	20240123	870	5.40	20240909	2530	-63.75	20230918	870	5.40	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
81	20240910	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	30	2	3.28	1242407	1357	1.36	901	956	901	1189	641	915	915.55	4.49	0	1042	963	938	904	879	845	951	892	144	274	100	650	1	1	144447309	1365	-14.32	8.59	12	0.00	-66.00	110.00	2530	20230918	-62.65	870	20240909	8.62	1797	-47.41	20240123	870	8.62	20240909	2530	-62.65	20230918	870	8.62	20240909	0.29	N	365590	100	144 억		6482188	N	N	0	N	00	N
82	20240909	161033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	915	0	3	0.00	85830507	94647	73.73	870	929	870	1189	641	915	906.85	4.49	0	-9246	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1322	-13.86	8.32	12	0.07	-66.00	110.00	2530	20230918	-63.83	870	20240909	5.17	1797	-49.08	20240123	870	5.17	20240909	2530	-63.83	20230918	870	5.17	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
83	20240909	151045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	927	12	2	1.31	83179642	91752	71.48	870	929	870	1189	641	915	906.57	4.49	0	-8716	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1339	-14.05	8.43	12	0.06	-66.00	110.00	2530	20230918	-63.36	870	20240909	6.55	1797	-48.41	20240123	870	6.55	20240909	2530	-63.36	20230918	870	6.55	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
84	20240909	141045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	920	5	2	0.55	75377024	83320	64.91	870	929	870	1189	641	915	904.67	4.49	0	-10396	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1329	-13.94	8.36	12	0.06	-66.00	110.00	2530	20230918	-63.64	870	20240909	5.75	1797	-48.80	20240123	870	5.75	20240909	2530	-63.64	20230918	870	5.75	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
85	20240909	131042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	916	1	2	0.11	73368046	81136	63.21	870	929	870	1189	641	915	904.26	4.49	0	-12117	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1323	-13.88	8.33	12	0.06	-66.00	110.00	2530	20230918	-63.79	870	20240909	5.29	1797	-49.03	20240123	870	5.29	20240909	2530	-63.79	20230918	870	5.29	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
86	20240909	121037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	918	3	2	0.33	67601007	74811	58.28	870	929	870	1189	641	915	903.62	4.49	0	-10536	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1326	-13.91	8.35	12	0.05	-66.00	110.00	2530	20230918	-63.72	870	20240909	5.52	1797	-48.91	20240123	870	5.52	20240909	2530	-63.72	20230918	870	5.52	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
87	20240909	111039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	906	-9	5	-0.98	46783683	52024	40.53	870	919	870	1189	641	915	899.27	4.49	0	-8082	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1309	-13.73	8.24	12	0.04	-66.00	110.00	2530	20230918	-64.19	870	20240909	4.14	1797	-49.58	20240123	870	4.14	20240909	2530	-64.19	20230918	870	4.14	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
88	20240909	101040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	898	-17	5	-1.86	32293004	35919	27.98	870	919	870	1189	641	915	899.05	4.49	0	-9845	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1297	-13.61	8.16	12	0.02	-66.00	110.00	2530	20230918	-64.51	870	20240909	3.22	1797	-50.03	20240123	870	3.22	20240909	2530	-64.51	20230918	870	3.22	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
89	20240909	091035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	906	-9	5	-0.98	11248969	12733	9.92	870	913	870	1189	641	915	883.45	4.49	0	-982	1005	960	920	875	835	982	897	144	274	100	650	1	1	144447309	1309	-13.73	8.24	12	0.01	-66.00	110.00	2530	20230918	-64.19	870	20240909	4.14	1797	-49.58	20240123	870	4.14	20240909	2530	-64.19	20230918	870	4.14	20240909	0.30	N	365590	100	144 억		6491568	N	N	0	N	00	N
90	20240906	161020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	915	-27	5	-2.87	113425946	122786	134.04	906	965	880	1224	660	942	923.75	4.49	0	12784	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1322	-13.86	8.32	12	0.09	-66.00	110.00	2530	20230918	-63.83	880	20240906	3.98	1797	-49.08	20240123	880	3.98	20240906	2530	-63.83	20230918	880	3.98	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
91	20240906	151038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	920	-22	5	-2.34	104717327	113277	123.66	906	965	880	1224	660	942	924.41	4.49	0	9688	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1329	-13.94	8.36	12	0.08	-66.00	110.00	2530	20230918	-63.64	880	20240906	4.55	1797	-48.80	20240123	880	4.55	20240906	2530	-63.64	20230918	880	4.55	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
92	20240906	141047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	932	-10	5	-1.06	59906852	64428	70.33	906	965	906	1224	660	942	929.80	4.49	0	2361	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1346	-14.12	8.47	12	0.04	-66.00	110.00	2530	20230918	-63.16	906	20240906	2.87	1797	-48.14	20240123	906	2.87	20240906	2530	-63.16	20230918	906	2.87	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
93	20240906	131039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	938	-4	5	-0.42	55326566	59535	64.99	906	965	906	1224	660	942	929.28	4.49	0	2871	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1355	-14.21	8.53	12	0.04	-66.00	110.00	2530	20230918	-62.92	906	20240906	3.53	1797	-47.80	20240123	906	3.53	20240906	2530	-62.92	20230918	906	3.53	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
94	20240906	121039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	936	-6	5	-0.64	48185511	51915	56.67	906	965	906	1224	660	942	928.12	4.49	0	4078	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1352	-14.18	8.51	12	0.04	-66.00	110.00	2530	20230918	-63.00	906	20240906	3.31	1797	-47.91	20240123	906	3.31	20240906	2530	-63.00	20230918	906	3.31	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
95	20240906	111040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	937	-5	5	-0.53	33064524	35517	38.77	906	965	906	1224	660	942	930.90	4.49	0	1176	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1353	-14.20	8.52	12	0.02	-66.00	110.00	2530	20230918	-62.96	906	20240906	3.42	1797	-47.86	20240123	906	3.42	20240906	2530	-62.96	20230918	906	3.42	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
96	20240906	101034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	930	-12	5	-1.27	21967187	23587	25.75	906	965	906	1224	660	942	931.26	4.49	0	4202	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1343	-14.09	8.45	12	0.02	-66.00	110.00	2530	20230918	-63.24	906	20240906	2.65	1797	-48.25	20240123	906	2.65	20240906	2530	-63.24	20230918	906	2.65	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
97	20240906	091038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	958	16	2	1.70	13901931	14989	16.36	906	965	906	1224	660	942	927.33	4.49	0	8765	1010	976	956	922	902	993	939	144	282	100	670	1	1	144447309	1384	-14.52	8.71	12	0.01	-66.00	110.00	2530	20230918	-62.13	906	20240906	5.74	1797	-46.69	20240123	906	5.74	20240906	2530	-62.13	20230918	906	5.74	20240906	0.31	N	365590	100	144 억		6478784	N	N	0	N	00	N
98	20240905	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	942	2	2	0.21	85928833	89985	55.68	936	990	936	1222	658	940	954.92	4.49	0	-6352	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1361	-14.27	8.56	12	0.06	-66.00	110.00	2530	20230918	-62.77	929	20240904	1.40	1797	-47.58	20240123	929	1.40	20240904	2530	-62.77	20230918	929	1.40	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
99	20240905	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	10	2	1.06	80626550	84357	52.19	936	990	936	1222	658	940	955.78	4.49	0	-6132	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1372	-14.39	8.64	12	0.06	-66.00	110.00	2530	20230918	-62.45	929	20240904	2.26	1797	-47.13	20240123	929	2.26	20240904	2530	-62.45	20230918	929	2.26	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
100	20240905	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	941	1	2	0.11	60586284	63259	39.14	936	990	936	1222	658	940	957.75	4.49	0	-8533	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1359	-14.26	8.55	12	0.04	-66.00	110.00	2530	20230918	-62.81	929	20240904	1.29	1797	-47.63	20240123	929	1.29	20240904	2530	-62.81	20230918	929	1.29	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
101	20240905	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	11	2	1.17	49985028	52074	32.22	936	990	936	1222	658	940	959.88	4.49	0	-7872	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1374	-14.41	8.65	12	0.04	-66.00	110.00	2530	20230918	-62.41	929	20240904	2.37	1797	-47.08	20240123	929	2.37	20240904	2530	-62.41	20230918	929	2.37	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
102	20240905	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	20	2	2.13	43746742	45551	28.18	936	990	936	1222	658	940	960.39	4.49	0	-4955	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1387	-14.55	8.73	12	0.03	-66.00	110.00	2530	20230918	-62.06	929	20240904	3.34	1797	-46.58	20240123	929	3.34	20240904	2530	-62.06	20230918	929	3.34	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
103	20240905	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	20	2	2.13	37293466	38802	24.01	936	990	936	1222	658	940	961.12	4.49	0	-2504	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1387	-14.55	8.73	12	0.03	-66.00	110.00	2530	20230918	-62.06	929	20240904	3.34	1797	-46.58	20240123	929	3.34	20240904	2530	-62.06	20230918	929	3.34	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
104	20240905	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	974	34	2	3.62	24089328	25178	15.58	936	990	936	1222	658	940	956.76	4.49	0	-2350	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1407	-14.76	8.85	12	0.02	-66.00	110.00	2530	20230918	-61.50	929	20240904	4.84	1797	-45.80	20240123	929	4.84	20240904	2530	-61.50	20230918	929	4.84	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
105	20240905	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	941	1	2	0.11	2910457	3097	1.92	936	944	936	1222	658	940	939.77	4.49	0	2482	986	963	946	923	906	954	914	144	282	100	670	1	1	144447309	1359	-14.26	8.55	12	0.00	-66.00	110.00	2530	20230918	-62.81	929	20240904	1.29	1797	-47.63	20240123	929	1.29	20240904	2530	-62.81	20230918	929	1.29	20240904	0.31	N	365590	100	144 억		6485081	N	N	0	N	00	N
106	20240904	161009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	940	-40	5	-4.08	151223874	160574	100.93	964	969	929	1274	686	980	941.78	4.51	0	-28150	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1358	-14.24	8.55	12	0.11	-66.00	110.00	2530	20230918	-62.85	929	20240904	1.18	1797	-47.69	20240123	929	1.18	20240904	2530	-62.85	20230918	929	1.18	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
107	20240904	151019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	948	-32	5	-3.27	146224104	155259	97.59	964	969	929	1274	686	980	941.81	4.51	0	-28237	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1369	-14.36	8.62	12	0.11	-66.00	110.00	2530	20230918	-62.53	929	20240904	2.05	1797	-47.25	20240123	929	2.05	20240904	2530	-62.53	20230918	929	2.05	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
108	20240904	141022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	944	-36	5	-3.67	126679865	134601	84.60	964	969	929	1274	686	980	941.15	4.51	0	-26217	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1364	-14.30	8.58	12	0.09	-66.00	110.00	2530	20230918	-62.69	929	20240904	1.61	1797	-47.47	20240123	929	1.61	20240904	2530	-62.69	20230918	929	1.61	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
109	20240904	131018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	945	-35	5	-3.57	122273738	129929	81.67	964	969	929	1274	686	980	941.08	4.51	0	-22637	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1365	-14.32	8.59	12	0.09	-66.00	110.00	2530	20230918	-62.65	929	20240904	1.72	1797	-47.41	20240123	929	1.72	20240904	2530	-62.65	20230918	929	1.72	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
110	20240904	121017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	946	-34	5	-3.47	112265575	119339	75.01	964	969	929	1274	686	980	940.73	4.51	0	-17431	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1366	-14.33	8.60	12	0.08	-66.00	110.00	2530	20230918	-62.61	929	20240904	1.83	1797	-47.36	20240123	929	1.83	20240904	2530	-62.61	20230918	929	1.83	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
111	20240904	111013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	946	-34	5	-3.47	106243592	112969	71.01	964	969	929	1274	686	980	940.47	4.51	0	-16164	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1366	-14.33	8.60	12	0.08	-66.00	110.00	2530	20230918	-62.61	929	20240904	1.83	1797	-47.36	20240123	929	1.83	20240904	2530	-62.61	20230918	929	1.83	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
112	20240904	101014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	950	-30	5	-3.06	82700320	88026	55.33	964	969	929	1274	686	980	939.50	4.51	0	-13928	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1372	-14.39	8.64	12	0.06	-66.00	110.00	2530	20230918	-62.45	929	20240904	2.26	1797	-47.13	20240123	929	2.26	20240904	2530	-62.45	20230918	929	2.26	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
113	20240904	091021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	946	-34	5	-3.47	33140477	35134	22.08	964	969	930	1274	686	980	943.26	4.51	0	5360	1025	1002	976	953	927	1004	955	144	294	100	700	1	1	144447309	1366	-14.33	8.60	12	0.02	-66.00	110.00	2530	20230918	-62.61	930	20240904	1.72	1797	-47.36	20240123	930	1.72	20240904	2530	-62.61	20230918	930	1.72	20240904	0.31	N	365590	100	144 억		6513167	N	N	0	N	00	N
114	20240903	161001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	980	0	3	0.00	155117787	159098	61.93	980	999	950	1274	686	980	974.98	4.51	0	22530	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1416	-14.85	8.91	12	0.11	-66.00	110.00	2530	20230918	-61.26	950	20240903	3.16	1797	-45.46	20240123	950	3.16	20240903	2530	-61.26	20230918	950	3.16	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
115	20240903	151010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	992	12	2	1.22	150934469	154835	60.27	980	999	950	1274	686	980	974.81	4.51	0	23371	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1433	-15.03	9.02	12	0.11	-66.00	110.00	2530	20230918	-60.79	950	20240903	4.42	1797	-44.80	20240123	950	4.42	20240903	2530	-60.79	20230918	950	4.42	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
116	20240903	141010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	995	15	2	1.53	139152342	142956	55.65	980	999	950	1274	686	980	973.39	4.51	0	28419	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1437	-15.08	9.05	12	0.10	-66.00	110.00	2530	20230918	-60.67	950	20240903	4.74	1797	-44.63	20240123	950	4.74	20240903	2530	-60.67	20230918	950	4.74	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
117	20240903	131012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	997	17	2	1.73	135137255	138883	54.06	980	999	950	1274	686	980	973.03	4.51	0	28796	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1440	-15.11	9.06	12	0.10	-66.00	110.00	2530	20230918	-60.59	950	20240903	4.95	1797	-44.52	20240123	950	4.95	20240903	2530	-60.59	20230918	950	4.95	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
118	20240903	120959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	996	16	2	1.63	114166996	117774	45.85	980	996	950	1274	686	980	969.37	4.51	0	23585	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1439	-15.09	9.05	12	0.08	-66.00	110.00	2530	20230918	-60.63	950	20240903	4.84	1797	-44.57	20240123	950	4.84	20240903	2530	-60.63	20230918	950	4.84	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
119	20240903	110958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	974	-6	5	-0.61	81181684	84258	32.80	980	989	950	1274	686	980	963.49	4.51	0	193	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1407	-14.76	8.85	12	0.06	-66.00	110.00	2530	20230918	-61.50	950	20240903	2.53	1797	-45.80	20240123	950	2.53	20240903	2530	-61.50	20230918	950	2.53	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
120	20240903	100957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	969	-11	5	-1.12	67401360	70005	27.25	980	989	950	1274	686	980	962.81	4.51	0	-188	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1400	-14.68	8.81	12	0.05	-66.00	110.00	2530	20230918	-61.70	950	20240903	2.00	1797	-46.08	20240123	950	2.00	20240903	2530	-61.70	20230918	950	2.00	20240903	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
121	20240903	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	979	-1	5	-0.10	6982212	7124	2.77	980	989	979	1274	686	980	980.10	4.51	0	-1593	1034	1007	993	966	952	1000	959	144	294	100	700	1	1	144447309	1414	-14.83	8.90	12	0.00	-66.00	110.00	2530	20230918	-61.30	950	20240829	3.05	1797	-45.52	20240123	950	3.05	20240829	2530	-61.30	20230918	950	3.05	20240829	0.31	N	365590	100	144 억		6511420	N	N	0	N	00	N
122	20240902	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-16	5	-1.61	254103214	256884	211.09	995	1020	979	1294	698	996	989.19	4.53	0	-38210	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1416	-14.85	8.91	12	0.18	-66.00	110.00	2530	20230918	-61.26	950	20240829	3.16	1797	-45.46	20240123	950	3.16	20240829	2530	-61.26	20230918	950	3.16	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
123	20240902	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-9	5	-0.90	249375195	252073	207.14	995	1020	979	1294	698	996	989.30	4.53	0	-38194	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1426	-14.95	8.97	12	0.17	-66.00	110.00	2530	20230918	-60.99	950	20240829	3.89	1797	-45.08	20240123	950	3.89	20240829	2530	-60.99	20230918	950	3.89	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
124	20240902	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	983	-13	5	-1.31	195642857	197439	162.24	995	1020	980	1294	698	996	990.90	4.53	0	-37313	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1420	-14.89	8.94	12	0.14	-66.00	110.00	2530	20230918	-61.15	950	20240829	3.47	1797	-45.30	20240123	950	3.47	20240829	2530	-61.15	20230918	950	3.47	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
125	20240902	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-16	5	-1.61	183491103	185069	152.08	995	1020	980	1294	698	996	991.47	4.53	0	-32251	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1416	-14.85	8.91	12	0.13	-66.00	110.00	2530	20230918	-61.26	950	20240829	3.16	1797	-45.46	20240123	950	3.16	20240829	2530	-61.26	20230918	950	3.16	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
126	20240902	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-9	5	-0.90	132025046	132622	108.98	995	1020	981	1294	698	996	995.50	4.53	0	-26923	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1426	-14.95	8.97	12	0.09	-66.00	110.00	2530	20230918	-60.99	950	20240829	3.89	1797	-45.08	20240123	950	3.89	20240829	2530	-60.99	20230918	950	3.89	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
127	20240902	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	-6	5	-0.60	101028980	101315	83.25	995	1020	981	1294	698	996	997.18	4.53	0	-31398	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1430	-15.00	9.00	12	0.07	-66.00	110.00	2530	20230918	-60.87	950	20240829	4.21	1797	-44.91	20240123	950	4.21	20240829	2530	-60.87	20230918	950	4.21	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
128	20240902	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	4	2	0.40	56076573	55959	45.98	995	1020	995	1294	698	996	1002.10	4.53	0	-5871	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1444	-15.15	9.09	12	0.04	-66.00	110.00	2530	20230918	-60.47	950	20240829	5.26	1797	-44.35	20240123	950	5.26	20240829	2530	-60.47	20230918	950	5.26	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N
129	20240902	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	16	2	1.61	8090264	8030	6.60	995	1013	995	1294	698	996	1007.50	4.53	0	-2913	1032	1014	997	979	962	1005	970	144	298	100	710	1	1	144447309	1462	-15.33	9.20	12	0.01	-66.00	110.00	2530	20230918	-60.00	950	20240829	6.53	1797	-43.68	20240123	950	6.53	20240829	2530	-60.00	20230918	950	6.53	20240829	0.31	N	365590	100	144 억		6549630	N	N	0	N	00	N