KissMeData/069510/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	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	80	2	0.74	127075420	11676	315.74	10830	10980	10800	14040	7560	10800	10883.47	56.02	0	-1005	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1187	5.48	0.70	12	0.11	1985.00	15502.00	11600	20240826	-6.21	7950	20231005	36.86	11600	-6.21	20240826	8040	35.32	20240412	11600	-6.21	20240826	7950	36.86	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
3	20240930	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	80	2	0.74	121918250	11202	302.92	10830	10980	10800	14040	7560	10800	10883.61	56.02	0	-1003	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1187	5.48	0.70	12	0.10	1985.00	15502.00	11600	20240826	-6.21	7950	20231005	36.86	11600	-6.21	20240826	8040	35.32	20240412	11600	-6.21	20240826	7950	36.86	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
4	20240930	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10950	150	2	1.39	118870520	10922	295.35	10830	10980	10800	14040	7560	10800	10883.59	56.02	0	-1005	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1195	5.52	0.71	12	0.10	1985.00	15502.00	11600	20240826	-5.60	7950	20231005	37.74	11600	-5.60	20240826	8040	36.19	20240412	11600	-5.60	20240826	7950	37.74	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
5	20240930	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	170	2	1.57	98785050	9090	245.81	10830	10970	10800	14040	7560	10800	10867.44	56.02	0	-987	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1197	5.53	0.71	12	0.08	1985.00	15502.00	11600	20240826	-5.43	7950	20231005	37.99	11600	-5.43	20240826	8040	36.44	20240412	11600	-5.43	20240826	7950	37.99	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
6	20240930	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	70	2	0.65	79017680	7281	196.89	10830	10890	10800	14040	7560	10800	10852.59	56.02	0	-1122	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1186	5.48	0.70	12	0.07	1985.00	15502.00	11600	20240826	-6.29	7950	20231005	36.73	11600	-6.29	20240826	8040	35.20	20240412	11600	-6.29	20240826	7950	36.73	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
7	20240930	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	40	2	0.37	17331850	1599	43.24	10830	10860	10800	14040	7560	10800	10839.18	56.02	0	-1	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1183	5.46	0.70	12	0.01	1985.00	15502.00	11600	20240826	-6.55	7950	20231005	36.35	11600	-6.55	20240826	8040	34.83	20240412	11600	-6.55	20240826	7950	36.35	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
8	20240930	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	10	2	0.09	9883420	912	24.66	10830	10860	10800	14040	7560	10800	10837.08	56.02	0	-1	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1179	5.45	0.70	12	0.01	1985.00	15502.00	11600	20240826	-6.81	7950	20231005	35.97	11600	-6.81	20240826	8040	34.45	20240412	11600	-6.81	20240826	7950	35.97	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
9	20240930	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	0	3	0.00	335100	31	0.84	10830	10830	10800	14040	7560	10800	10809.68	56.02	0	-1	10953	10876	10773	10696	10593	10915	10735	55	3240	500	7770	10	1	10910000	1178	5.44	0.70	12	0.00	1985.00	15502.00	11600	20240826	-6.90	7950	20231005	35.85	11600	-6.90	20240826	8040	34.33	20240412	11600	-6.90	20240826	7950	35.85	20231005	0.06	N	069510	500	54 억		6111973	N	N	0	N	00	N
10	20240927	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	70	2	0.65	39821430	3698	51.68	10680	10850	10670	13940	7520	10730	10768.37	56.02	0	-1498	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1178	5.44	0.70	12	0.03	1985.00	15502.00	11600	20240826	-6.90	7950	20231005	35.85	11600	-6.90	20240826	8040	34.33	20240412	11600	-6.90	20240826	7950	35.85	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
11	20240927	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	40	2	0.37	36473550	3388	47.35	10680	10850	10670	13940	7520	10730	10765.51	56.02	0	-1491	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1175	5.43	0.69	12	0.03	1985.00	15502.00	11600	20240826	-7.16	7950	20231005	35.47	11600	-7.16	20240826	8040	33.96	20240412	11600	-7.16	20240826	7950	35.47	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
12	20240927	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	30	2	0.28	35134990	3264	45.62	10680	10850	10670	13940	7520	10730	10764.40	56.02	0	-1498	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1174	5.42	0.69	12	0.03	1985.00	15502.00	11600	20240826	-7.24	7950	20231005	35.35	11600	-7.24	20240826	8040	33.83	20240412	11600	-7.24	20240826	7950	35.35	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
13	20240927	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	70	2	0.65	34272350	3184	44.50	10680	10850	10670	13940	7520	10730	10763.93	56.02	0	-1528	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1178	5.44	0.70	12	0.03	1985.00	15502.00	11600	20240826	-6.90	7950	20231005	35.85	11600	-6.90	20240826	8040	34.33	20240412	11600	-6.90	20240826	7950	35.85	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
14	20240927	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	40	2	0.37	29013540	2696	37.68	10680	10850	10670	13940	7520	10730	10761.70	56.02	0	-1227	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1175	5.43	0.69	12	0.02	1985.00	15502.00	11600	20240826	-7.16	7950	20231005	35.47	11600	-7.16	20240826	8040	33.96	20240412	11600	-7.16	20240826	7950	35.47	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
15	20240927	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	40	2	0.37	22337200	2075	29.00	10680	10850	10670	13940	7520	10730	10764.92	56.02	0	-1260	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1175	5.43	0.69	12	0.02	1985.00	15502.00	11600	20240826	-7.16	7950	20231005	35.47	11600	-7.16	20240826	8040	33.96	20240412	11600	-7.16	20240826	7950	35.47	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
16	20240927	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	40	2	0.37	5578870	519	7.25	10680	10850	10670	13940	7520	10730	10749.27	56.02	0	-283	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1175	5.43	0.69	12	0.00	1985.00	15502.00	11600	20240826	-7.16	7950	20231005	35.47	11600	-7.16	20240826	8040	33.96	20240412	11600	-7.16	20240826	7950	35.47	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
17	20240927	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-50	5	-0.47	427120	40	0.56	10680	10680	10670	13940	7520	10730	10678.00	56.02	0	-28	11003	10866	10733	10596	10463	10935	10665	55	3210	500	7720	10	1	10910000	1165	5.38	0.69	12	0.00	1985.00	15502.00	11600	20240826	-7.93	7950	20231005	34.34	11600	-7.93	20240826	8040	32.84	20240412	11600	-7.93	20240826	7950	34.34	20231005	0.06	N	069510	500	54 억		6111859	N	N	0	N	00	N
18	20240926	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	10	2	0.09	76888750	7155	101.16	10630	10870	10600	13930	7510	10720	10746.16	56.02	0	-1160	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1171	5.41	0.69	12	0.07	1985.00	15502.00	11600	20240826	-7.50	7950	20231005	34.97	11600	-7.50	20240826	8040	33.46	20240412	11600	-7.50	20240826	7950	34.97	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
19	20240926	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	90	2	0.84	66462760	6190	87.52	10630	10870	10600	13930	7510	10720	10737.12	56.02	0	-1069	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1179	5.45	0.70	12	0.06	1985.00	15502.00	11600	20240826	-6.81	7950	20231005	35.97	11600	-6.81	20240826	8040	34.45	20240412	11600	-6.81	20240826	7950	35.97	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
20	20240926	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	60	2	0.56	47716860	4457	63.01	10630	10790	10600	13930	7510	10720	10706.05	56.02	0	-1028	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1176	5.43	0.70	12	0.04	1985.00	15502.00	11600	20240826	-7.07	7950	20231005	35.60	11600	-7.07	20240826	8040	34.08	20240412	11600	-7.07	20240826	7950	35.60	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
21	20240926	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	40	2	0.37	42077530	3933	55.61	10630	10790	10600	13930	7510	10720	10698.58	56.02	0	-1065	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1174	5.42	0.69	12	0.04	1985.00	15502.00	11600	20240826	-7.24	7950	20231005	35.35	11600	-7.24	20240826	8040	33.83	20240412	11600	-7.24	20240826	7950	35.35	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
22	20240926	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	10	2	0.09	32107570	3007	42.51	10630	10750	10600	13930	7510	10720	10677.61	56.02	0	-1197	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1171	5.41	0.69	12	0.03	1985.00	15502.00	11600	20240826	-7.50	7950	20231005	34.97	11600	-7.50	20240826	8040	33.46	20240412	11600	-7.50	20240826	7950	34.97	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
23	20240926	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	0	3	0.00	30744600	2880	40.72	10630	10730	10600	13930	7510	10720	10675.21	56.02	0	-1159	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1170	5.40	0.69	12	0.03	1985.00	15502.00	11600	20240826	-7.59	7950	20231005	34.84	11600	-7.59	20240826	8040	33.33	20240412	11600	-7.59	20240826	7950	34.84	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
24	20240926	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	0	3	0.00	17261840	1622	22.93	10630	10730	10600	13930	7510	10720	10642.32	56.02	0	-32	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1170	5.40	0.69	12	0.01	1985.00	15502.00	11600	20240826	-7.59	7950	20231005	34.84	11600	-7.59	20240826	8040	33.33	20240412	11600	-7.59	20240826	7950	34.84	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
25	20240926	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-70	5	-0.65	1212700	114	1.61	10630	10650	10630	13930	7510	10720	10637.72	56.02	0	35	11080	10900	10760	10580	10440	10990	10670	55	3210	500	7710	10	1	10910000	1162	5.37	0.69	12	0.00	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111722	N	N	0	N	00	N
26	20240925	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	70	2	0.66	75807390	7073	161.37	10650	10940	10620	13840	7460	10650	10717.86	56.02	0	-1026	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1170	5.40	0.69	12	0.06	1985.00	15502.00	11600	20240826	-7.59	7950	20231005	34.84	11600	-7.59	20240826	8040	33.33	20240412	11600	-7.59	20240826	7950	34.84	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
27	20240925	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	40	2	0.38	70627850	6589	150.33	10650	10940	10620	13840	7460	10650	10719.05	56.02	0	-844	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1166	5.39	0.69	12	0.06	1985.00	15502.00	11600	20240826	-7.84	7950	20231005	34.47	11600	-7.84	20240826	8040	32.96	20240412	11600	-7.84	20240826	7950	34.47	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
28	20240925	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	160	2	1.50	54544670	5086	116.04	10650	10940	10620	13840	7460	10650	10724.47	56.02	0	-1010	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1179	5.45	0.70	12	0.05	1985.00	15502.00	11600	20240826	-6.81	7950	20231005	35.97	11600	-6.81	20240826	8040	34.45	20240412	11600	-6.81	20240826	7950	35.97	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
29	20240925	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	140	2	1.31	45490590	4244	96.83	10650	10940	10620	13840	7460	10650	10718.80	56.02	0	-1087	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1177	5.44	0.70	12	0.04	1985.00	15502.00	11600	20240826	-6.98	7950	20231005	35.72	11600	-6.98	20240826	8040	34.20	20240412	11600	-6.98	20240826	7950	35.72	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
30	20240925	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	70	2	0.66	28974550	2715	61.94	10650	10740	10620	13840	7460	10650	10672.03	56.02	0	-1126	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1170	5.40	0.69	12	0.02	1985.00	15502.00	11600	20240826	-7.59	7950	20231005	34.84	11600	-7.59	20240826	8040	33.33	20240412	11600	-7.59	20240826	7950	34.84	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
31	20240925	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	0	3	0.00	20270560	1901	43.37	10650	10670	10620	13840	7460	10650	10663.10	56.02	0	-1204	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1162	5.37	0.69	12	0.02	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
32	20240925	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	20	2	0.19	4151470	390	8.90	10650	10670	10620	13840	7460	10650	10644.79	56.02	0	54	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1164	5.38	0.69	12	0.00	1985.00	15502.00	11600	20240826	-8.02	7950	20231005	34.21	11600	-8.02	20240826	8040	32.71	20240412	11600	-8.02	20240826	7950	34.21	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
33	20240925	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	0	3	0.00	585750	55	1.25	10650	10650	10650	13840	7460	10650	10650.00	56.02	0	-4	10823	10736	10643	10556	10463	10690	10510	55	3190	500	7660	10	1	10910000	1162	5.37	0.69	12	0.00	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
34	20240924	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-70	5	-0.65	46281300	4350	127.04	10720	10730	10550	13930	7510	10720	10639.38	56.02	0	-1306	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1162	5.37	0.69	12	0.04	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
35	20240924	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-70	5	-0.65	45823300	4307	125.79	10720	10730	10550	13930	7510	10720	10639.26	56.02	0	-1293	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1162	5.37	0.69	12	0.04	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
36	20240924	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-160	5	-1.49	44451820	4178	122.02	10720	10730	10550	13930	7510	10720	10639.50	56.02	0	-1266	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1152	5.32	0.68	12	0.04	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
37	20240924	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-160	5	-1.49	41863500	3933	114.87	10720	10730	10550	13930	7510	10720	10644.16	56.02	0	-1043	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1152	5.32	0.68	12	0.04	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
38	20240924	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-110	5	-1.03	38248150	3591	104.88	10720	10730	10610	13930	7510	10720	10651.11	56.02	0	-886	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1158	5.35	0.68	12	0.03	1985.00	15502.00	11600	20240826	-8.53	7950	20231005	33.46	11600	-8.53	20240826	8040	31.97	20240412	11600	-8.53	20240826	7950	33.46	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
39	20240924	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-40	5	-0.37	13685480	1282	37.44	10720	10720	10650	13930	7510	10720	10675.10	56.02	0	-630	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1165	5.38	0.69	12	0.01	1985.00	15502.00	11600	20240826	-7.93	7950	20231005	34.34	11600	-7.93	20240826	8040	32.84	20240412	11600	-7.93	20240826	7950	34.34	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
40	20240924	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-70	5	-0.65	5609070	526	15.36	10720	10720	10650	13930	7510	10720	10663.63	56.02	0	-357	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1162	5.37	0.69	12	0.00	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
41	20240924	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-70	5	-0.65	1496440	140	4.09	10720	10720	10650	13930	7510	10720	10688.86	56.02	0	-116	11053	10886	10723	10556	10393	10805	10475	55	3210	500	7710	10	1	10910000	1162	5.37	0.69	12	0.00	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.06	N	069510	500	54 억		6111538	N	N	0	N	00	N
42	20240923	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-210	5	-1.92	36399380	3417	54.48	10890	10890	10560	14200	7660	10930	10652.44	56.02	0	-1165	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1170	5.40	0.69	12	0.03	1985.00	15502.00	11600	20240826	-7.59	7950	20231005	34.84	11600	-7.59	20240826	8040	33.33	20240412	11600	-7.59	20240826	7950	34.84	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
43	20240923	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-100	5	-0.91	34148230	3207	51.13	10890	10890	10560	14200	7660	10930	10648.03	56.02	0	-1159	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1182	5.46	0.70	12	0.03	1985.00	15502.00	11600	20240826	-6.64	7950	20231005	36.23	11600	-6.64	20240826	8040	34.70	20240412	11600	-6.64	20240826	7950	36.23	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
44	20240923	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-340	5	-3.11	29501900	2772	44.20	10890	10890	10560	14200	7660	10930	10642.82	56.02	0	-1148	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1155	5.34	0.68	12	0.03	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
45	20240923	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-330	5	-3.02	21134060	1984	31.63	10890	10890	10560	14200	7660	10930	10652.25	56.02	0	-940	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1156	5.34	0.68	12	0.02	1985.00	15502.00	11600	20240826	-8.62	7950	20231005	33.33	11600	-8.62	20240826	8040	31.84	20240412	11600	-8.62	20240826	7950	33.33	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
46	20240923	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-330	5	-3.02	18023850	1691	26.96	10890	10890	10560	14200	7660	10930	10658.69	56.02	0	-741	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1156	5.34	0.68	12	0.02	1985.00	15502.00	11600	20240826	-8.62	7950	20231005	33.33	11600	-8.62	20240826	8040	31.84	20240412	11600	-8.62	20240826	7950	33.33	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
47	20240923	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-330	5	-3.02	9614700	898	14.32	10890	10890	10560	14200	7660	10930	10706.79	56.02	0	-512	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1156	5.34	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.62	7950	20231005	33.33	11600	-8.62	20240826	8040	31.84	20240412	11600	-8.62	20240826	7950	33.33	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
48	20240923	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-210	5	-1.92	5195620	483	7.70	10890	10890	10710	14200	7660	10930	10756.98	56.02	0	-267	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1170	5.40	0.69	12	0.00	1985.00	15502.00	11600	20240826	-7.59	7950	20231005	34.84	11600	-7.59	20240826	8040	33.33	20240412	11600	-7.59	20240826	7950	34.84	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
49	20240923	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	-80	5	-0.73	477480	44	0.70	10890	10890	10850	14200	7660	10930	10851.82	56.02	0	11	11216	11072	10786	10642	10356	11145	10715	55	3270	500	7860	10	1	10910000	1184	5.47	0.70	12	0.00	1985.00	15502.00	11600	20240826	-6.47	7950	20231005	36.48	11600	-6.47	20240826	8040	34.95	20240412	11600	-6.47	20240826	7950	36.48	20231005	0.06	N	069510	500	54 억		6111482	N	N	0	N	00	N
50	20240913	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-150	5	-1.42	46848960	4491	96.19	10570	10570	10390	13760	7420	10590	10428.40	56.01	0	-237	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1139	5.26	0.67	12	0.04	1985.00	15502.00	11600	20240826	-10.00	7950	20231005	31.32	11600	-10.00	20240826	8040	29.85	20240412	11600	-10.00	20240826	7950	31.32	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
51	20240913	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-100	5	-0.94	31121510	2981	63.85	10570	10570	10390	13760	7420	10590	10435.12	56.01	0	-139	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1144	5.28	0.68	12	0.03	1985.00	15502.00	11600	20240826	-9.57	7950	20231005	31.95	11600	-9.57	20240826	8040	30.47	20240412	11600	-9.57	20240826	7950	31.95	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
52	20240913	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-200	5	-1.89	23440320	2243	48.04	10570	10570	10390	13760	7420	10590	10444.40	56.01	0	-140	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1134	5.23	0.67	12	0.02	1985.00	15502.00	11600	20240826	-10.43	7950	20231005	30.69	11600	-10.43	20240826	8040	29.23	20240412	11600	-10.43	20240826	7950	30.69	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
53	20240913	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-190	5	-1.79	19862460	1899	40.67	10570	10570	10400	13760	7420	10590	10452.71	56.01	0	-140	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1135	5.24	0.67	12	0.02	1985.00	15502.00	11600	20240826	-10.34	7950	20231005	30.82	11600	-10.34	20240826	8040	29.35	20240412	11600	-10.34	20240826	7950	30.82	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
54	20240913	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-180	5	-1.70	13148670	1254	26.86	10570	10570	10410	13760	7420	10590	10477.00	56.01	0	-68	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1136	5.24	0.67	12	0.01	1985.00	15502.00	11600	20240826	-10.26	7950	20231005	30.94	11600	-10.26	20240826	8040	29.48	20240412	11600	-10.26	20240826	7950	30.94	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
55	20240913	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-130	5	-1.23	9139180	870	18.63	10570	10570	10460	13760	7420	10590	10494.61	56.01	0	-35	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1141	5.27	0.67	12	0.01	1985.00	15502.00	11600	20240826	-9.83	7950	20231005	31.57	11600	-9.83	20240826	8040	30.10	20240412	11600	-9.83	20240826	7950	31.57	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
56	20240913	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-130	5	-1.23	7455110	709	15.19	10570	10570	10460	13760	7420	10590	10503.64	56.01	0	-1	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1141	5.27	0.67	12	0.01	1985.00	15502.00	11600	20240826	-9.83	7950	20231005	31.57	11600	-9.83	20240826	8040	30.10	20240412	11600	-9.83	20240826	7950	31.57	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
57	20240913	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-20	5	-0.19	1576790	149	3.19	10570	10570	10570	13760	7420	10590	10570.00	56.01	0	-44	10703	10646	10573	10516	10443	10675	10545	55	3170	500	7620	10	1	10910000	1153	5.32	0.68	12	0.00	1985.00	15502.00	11600	20240826	-8.88	7950	20231005	32.96	11600	-8.88	20240826	8040	31.47	20240412	11600	-8.88	20240826	7950	32.96	20231005	0.07	N	069510	500	54 억		6111076	N	N	0	N	00	N
58	20240912	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	20	2	0.19	49470910	4669	313.57	10500	10630	10500	13740	7400	10570	10595.61	56.01	0	179	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1155	5.34	0.68	12	0.04	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
59	20240912	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	20	2	0.19	38383350	3622	243.25	10500	10630	10500	13740	7400	10570	10597.28	56.01	0	161	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1155	5.34	0.68	12	0.03	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
60	20240912	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	20	2	0.19	24520610	2313	155.34	10500	10630	10500	13740	7400	10570	10601.21	56.01	0	84	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1155	5.34	0.68	12	0.02	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
61	20240912	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	30	2	0.28	23884710	2253	151.31	10500	10630	10500	13740	7400	10570	10601.29	56.01	0	83	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1156	5.34	0.68	12	0.02	1985.00	15502.00	11600	20240826	-8.62	7950	20231005	33.33	11600	-8.62	20240826	8040	31.84	20240412	11600	-8.62	20240826	7950	33.33	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
62	20240912	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	40	2	0.38	16980860	1602	107.59	10500	10630	10500	13740	7400	10570	10599.79	56.01	0	33	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1158	5.35	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.53	7950	20231005	33.46	11600	-8.53	20240826	8040	31.97	20240412	11600	-8.53	20240826	7950	33.46	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
63	20240912	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	60	2	0.57	15663940	1478	99.26	10500	10630	10500	13740	7400	10570	10598.06	56.01	0	33	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1160	5.36	0.69	12	0.01	1985.00	15502.00	11600	20240826	-8.36	7950	20231005	33.71	11600	-8.36	20240826	8040	32.21	20240412	11600	-8.36	20240826	7950	33.71	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
64	20240912	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-50	5	-0.47	3570620	340	22.83	10500	10570	10500	13740	7400	10570	10501.82	56.01	0	30	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1148	5.30	0.68	12	0.00	1985.00	15502.00	11600	20240826	-9.31	7950	20231005	32.33	11600	-9.31	20240826	8040	30.85	20240412	11600	-9.31	20240826	7950	32.33	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
65	20240912	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-70	5	-0.66	997500	95	6.38	10500	10500	10500	13740	7400	10570	10500.00	56.01	0	-3	10750	10660	10540	10450	10330	10600	10390	55	3170	500	7610	10	1	10910000	1146	5.29	0.68	12	0.00	1985.00	15502.00	11600	20240826	-9.48	7950	20231005	32.08	11600	-9.48	20240826	8040	30.60	20240412	11600	-9.48	20240826	7950	32.08	20231005	0.07	N	069510	500	54 억		6110897	N	N	0	N	00	N
66	20240911	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-60	5	-0.56	14877560	1406	22.26	10630	10630	10420	13810	7450	10630	10581.56	56.01	0	-222	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1153	5.32	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.88	7950	20231005	32.96	11600	-8.88	20240826	8040	31.47	20240412	11600	-8.88	20240826	7950	32.96	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
67	20240911	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-70	5	-0.66	12172100	1150	18.21	10630	10630	10420	13810	7450	10630	10584.43	56.01	0	-214	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1152	5.32	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
68	20240911	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-40	5	-0.38	9972280	942	14.91	10630	10630	10420	13810	7450	10630	10586.28	56.01	0	-192	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1155	5.34	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
69	20240911	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-40	5	-0.38	9612220	908	14.38	10630	10630	10420	13810	7450	10630	10586.15	56.01	0	-192	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1155	5.34	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
70	20240911	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-40	5	-0.38	9601630	907	14.36	10630	10630	10420	13810	7450	10630	10586.14	56.01	0	-192	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1155	5.34	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.71	7950	20231005	33.21	11600	-8.71	20240826	8040	31.72	20240412	11600	-8.71	20240826	7950	33.21	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
71	20240911	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-60	5	-0.56	5779490	546	8.64	10630	10630	10420	13810	7450	10630	10585.15	56.01	0	-188	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1153	5.32	0.68	12	0.01	1985.00	15502.00	11600	20240826	-8.88	7950	20231005	32.96	11600	-8.88	20240826	8040	31.47	20240412	11600	-8.88	20240826	7950	32.96	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
72	20240911	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-50	5	-0.47	3621120	342	5.41	10630	10630	10420	13810	7450	10630	10588.07	56.01	0	-40	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1154	5.33	0.68	12	0.00	1985.00	15502.00	11600	20240826	-8.79	7950	20231005	33.08	11600	-8.79	20240826	8040	31.59	20240412	11600	-8.79	20240826	7950	33.08	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
73	20240911	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	-20	5	-0.19	627140	59	0.93	10630	10630	10610	13810	7450	10630	10629.49	56.01	0	-1	10730	10680	10590	10540	10450	10705	10565	55	3180	500	7650	10	1	10910000	1158	5.35	0.68	12	0.00	1985.00	15502.00	11600	20240826	-8.53	7950	20231005	33.46	11600	-8.53	20240826	8040	31.97	20240412	11600	-8.53	20240826	7950	33.46	20231005	0.05	N	069510	500	54 억		6111119	N	N	0	N	00	N
74	20240910	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	150	2	1.43	66826820	6316	98.98	10500	10640	10500	13620	7340	10480	10580.56	56.01	0	103	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1160	5.36	0.69	12	0.06	1985.00	15502.00	11600	20240826	-8.36	7950	20231005	33.71	11600	-8.36	20240826	8040	32.21	20240412	11600	-8.36	20240826	7950	33.71	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
75	20240910	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	90	2	0.86	65913350	6230	97.63	10500	10640	10500	13620	7340	10480	10579.99	56.01	0	117	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1153	5.32	0.68	12	0.06	1985.00	15502.00	11600	20240826	-8.88	7950	20231005	32.96	11600	-8.88	20240826	8040	31.47	20240412	11600	-8.88	20240826	7950	32.96	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
76	20240910	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	20	2	0.19	59713810	5642	88.42	10500	10640	10500	13620	7340	10480	10583.80	56.01	0	68	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1146	5.29	0.68	12	0.05	1985.00	15502.00	11600	20240826	-9.48	7950	20231005	32.08	11600	-9.48	20240826	8040	30.60	20240412	11600	-9.48	20240826	7950	32.08	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
77	20240910	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	40	2	0.38	51376810	4853	76.05	10500	10640	10500	13620	7340	10480	10586.61	56.01	0	72	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1148	5.30	0.68	12	0.04	1985.00	15502.00	11600	20240826	-9.31	7950	20231005	32.33	11600	-9.31	20240826	8040	30.85	20240412	11600	-9.31	20240826	7950	32.33	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
78	20240910	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	80	2	0.76	50671150	4786	75.00	10500	10640	10500	13620	7340	10480	10587.37	56.01	0	72	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1152	5.32	0.68	12	0.04	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
79	20240910	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	80	2	0.76	35323630	3336	52.28	10500	10640	10500	13620	7340	10480	10588.62	56.01	0	72	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1152	5.32	0.68	12	0.03	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
80	20240910	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	60	2	0.57	27405220	2589	40.57	10500	10630	10500	13620	7340	10480	10585.25	56.01	0	10	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1150	5.31	0.68	12	0.02	1985.00	15502.00	11600	20240826	-9.14	7950	20231005	32.58	11600	-9.14	20240826	8040	31.09	20240412	11600	-9.14	20240826	7950	32.58	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
81	20240910	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	30	2	0.29	304510	29	0.45	10500	10510	10500	13620	7340	10480	10500.34	56.01	0	-1	10733	10606	10353	10226	9973	10670	10290	55	3140	500	7540	10	1	10910000	1147	5.29	0.68	12	0.00	1985.00	15502.00	11600	20240826	-9.40	7950	20231005	32.20	11600	-9.40	20240826	8040	30.72	20240412	11600	-9.40	20240826	7950	32.20	20231005	0.05	N	069510	500	54 억		6111016	N	N	0	N	00	N
82	20240909	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	130	2	1.26	65665990	6380	78.78	10100	10480	10100	13450	7250	10350	10292.47	56.01	0	-50	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1143	5.28	0.68	12	0.06	1985.00	15502.00	11600	20240826	-9.66	7950	20231005	31.82	11600	-9.66	20240826	8040	30.35	20240412	11600	-9.66	20240826	7950	31.82	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
83	20240909	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	20	2	0.19	47627100	4642	57.32	10100	10370	10100	13450	7250	10350	10260.04	56.01	0	-47	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1131	5.22	0.67	12	0.04	1985.00	15502.00	11600	20240826	-10.60	7950	20231005	30.44	11600	-10.60	20240826	8040	28.98	20240412	11600	-10.60	20240826	7950	30.44	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
84	20240909	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	0	3	0.00	42169950	4115	50.81	10100	10350	10100	13450	7250	10350	10247.86	56.01	0	-63	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1129	5.21	0.67	12	0.04	1985.00	15502.00	11600	20240826	-10.78	7950	20231005	30.19	11600	-10.78	20240826	8040	28.73	20240412	11600	-10.78	20240826	7950	30.19	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
85	20240909	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-80	5	-0.77	40268880	3931	48.54	10100	10300	10100	13450	7250	10350	10243.93	56.01	0	-116	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1120	5.17	0.66	12	0.04	1985.00	15502.00	11600	20240826	-11.47	7950	20231005	29.18	11600	-11.47	20240826	8040	27.74	20240412	11600	-11.47	20240826	7950	29.18	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
86	20240909	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-80	5	-0.77	20673500	2028	25.04	10100	10300	10100	13450	7250	10350	10194.03	56.01	0	-118	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1120	5.17	0.66	12	0.02	1985.00	15502.00	11600	20240826	-11.47	7950	20231005	29.18	11600	-11.47	20240826	8040	27.74	20240412	11600	-11.47	20240826	7950	29.18	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
87	20240909	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-140	5	-1.35	16619910	1632	20.15	10100	10300	10100	13450	7250	10350	10183.77	56.01	0	-208	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1114	5.14	0.66	12	0.01	1985.00	15502.00	11600	20240826	-11.98	7950	20231005	28.43	11600	-11.98	20240826	8040	26.99	20240412	11600	-11.98	20240826	7950	28.43	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
88	20240909	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-230	5	-2.22	9330610	918	11.33	10100	10300	10100	13450	7250	10350	10164.06	56.01	0	-208	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1104	5.10	0.65	12	0.01	1985.00	15502.00	11600	20240826	-12.76	7950	20231005	27.30	11600	-12.76	20240826	8040	25.87	20240412	11600	-12.76	20240826	7950	27.30	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
89	20240909	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-250	5	-2.42	2445200	242	2.99	10100	10120	10100	13450	7250	10350	10104.13	56.01	0	42	10696	10522	10326	10152	9956	10425	10055	55	3100	500	7450	10	1	10910000	1102	5.09	0.65	12	0.00	1985.00	15502.00	11600	20240826	-12.93	7950	20231005	27.04	11600	-12.93	20240826	8040	25.62	20240412	11600	-12.93	20240826	7950	27.04	20231005	0.05	N	069510	500	54 억		6111066	N	N	0	N	00	N
90	20240906	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-100	5	-0.96	83008680	8099	266.24	10420	10500	10130	13580	7320	10450	10249.25	56.00	0	1049	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1129	5.21	0.67	12	0.07	1985.00	15502.00	11600	20240826	-10.78	7950	20231005	30.19	11600	-10.78	20240826	8040	28.73	20240412	11600	-10.78	20240826	7950	30.19	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
91	20240906	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-250	5	-2.39	77703870	7585	249.34	10420	10500	10130	13580	7320	10450	10244.41	56.00	0	1102	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1113	5.14	0.66	12	0.07	1985.00	15502.00	11600	20240826	-12.07	7950	20231005	28.30	11600	-12.07	20240826	8040	26.87	20240412	11600	-12.07	20240826	7950	28.30	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
92	20240906	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-250	5	-2.39	67228140	6561	215.68	10420	10500	10130	13580	7320	10450	10246.63	56.00	0	1044	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1113	5.14	0.66	12	0.06	1985.00	15502.00	11600	20240826	-12.07	7950	20231005	28.30	11600	-12.07	20240826	8040	26.87	20240412	11600	-12.07	20240826	7950	28.30	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
93	20240906	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-250	5	-2.39	56979860	5557	182.68	10420	10500	10130	13580	7320	10450	10253.71	56.00	0	956	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1113	5.14	0.66	12	0.05	1985.00	15502.00	11600	20240826	-12.07	7950	20231005	28.30	11600	-12.07	20240826	8040	26.87	20240412	11600	-12.07	20240826	7950	28.30	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
94	20240906	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-180	5	-1.72	45369960	4419	145.27	10420	10500	10130	13580	7320	10450	10267.02	56.00	0	869	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1120	5.17	0.66	12	0.04	1985.00	15502.00	11600	20240826	-11.47	7950	20231005	29.18	11600	-11.47	20240826	8040	27.74	20240412	11600	-11.47	20240826	7950	29.18	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
95	20240906	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-150	5	-1.44	40973400	3989	131.13	10420	10500	10130	13580	7320	10450	10271.60	56.00	0	849	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1124	5.19	0.66	12	0.04	1985.00	15502.00	11600	20240826	-11.21	7950	20231005	29.56	11600	-11.21	20240826	8040	28.11	20240412	11600	-11.21	20240826	7950	29.56	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
96	20240906	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-200	5	-1.91	35657300	3471	114.10	10420	10500	10130	13580	7320	10450	10272.92	56.00	0	878	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1118	5.16	0.66	12	0.03	1985.00	15502.00	11600	20240826	-11.64	7950	20231005	28.93	11600	-11.64	20240826	8040	27.49	20240412	11600	-11.64	20240826	7950	28.93	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
97	20240906	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-20	5	-0.19	1032380	99	3.25	10420	10430	10420	13580	7320	10450	10428.08	56.00	0	41	10583	10516	10433	10366	10283	10550	10400	55	3130	500	7520	10	1	10910000	1138	5.25	0.67	12	0.00	1985.00	15502.00	11600	20240826	-10.09	7950	20231005	31.19	11600	-10.09	20240826	8040	29.73	20240412	11600	-10.09	20240826	7950	31.19	20231005	0.08	N	069510	500	54 억		6110017	N	N	0	N	00	N
98	20240905	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	220	2	2.15	31659050	3042	23.54	10360	10500	10350	13290	7170	10230	10418.73	56.00	0	254	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1140	5.26	0.67	12	0.03	1985.00	15502.00	11600	20240826	-9.91	7950	20231005	31.45	11600	-9.91	20240826	8040	29.98	20240412	11600	-9.91	20240826	7950	31.45	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
99	20240905	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	230	2	2.25	30247980	2907	22.49	10360	10500	10350	13290	7170	10230	10417.06	56.00	0	255	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1141	5.27	0.67	12	0.03	1985.00	15502.00	11600	20240826	-9.83	7950	20231005	31.57	11600	-9.83	20240826	8040	30.10	20240412	11600	-9.83	20240826	7950	31.57	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
100	20240905	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	200	2	1.96	26645340	2561	19.81	10360	10500	10350	13290	7170	10230	10417.76	56.00	0	-1	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1138	5.25	0.67	12	0.02	1985.00	15502.00	11600	20240826	-10.09	7950	20231005	31.19	11600	-10.09	20240826	8040	29.73	20240412	11600	-10.09	20240826	7950	31.19	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
101	20240905	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	220	2	2.15	20495490	1972	15.26	10360	10500	10350	13290	7170	10230	10410.05	56.00	0	-18	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1140	5.26	0.67	12	0.02	1985.00	15502.00	11600	20240826	-9.91	7950	20231005	31.45	11600	-9.91	20240826	8040	29.98	20240412	11600	-9.91	20240826	7950	31.45	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
102	20240905	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	200	2	1.96	14885140	1436	11.11	10360	10500	10350	13290	7170	10230	10385.64	56.00	0	-32	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1138	5.25	0.67	12	0.01	1985.00	15502.00	11600	20240826	-10.09	7950	20231005	31.19	11600	-10.09	20240826	8040	29.73	20240412	11600	-10.09	20240826	7950	31.19	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
103	20240905	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	150	2	1.47	13927190	1344	10.40	10360	10500	10350	13290	7170	10230	10383.51	56.00	0	-46	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1132	5.23	0.67	12	0.01	1985.00	15502.00	11600	20240826	-10.52	7950	20231005	30.57	11600	-10.52	20240826	8040	29.10	20240412	11600	-10.52	20240826	7950	30.57	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
104	20240905	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	180	2	1.76	12616220	1218	9.42	10360	10480	10350	13290	7170	10230	10380.95	56.00	0	-48	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1136	5.24	0.67	12	0.01	1985.00	15502.00	11600	20240826	-10.26	7950	20231005	30.94	11600	-10.26	20240826	8040	29.48	20240412	11600	-10.26	20240826	7950	30.94	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
105	20240905	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	130	2	1.27	4970840	482	3.73	10360	10380	10360	13290	7170	10230	10364.16	56.00	0	-99	10890	10560	10360	10030	9830	10460	9930	55	3060	500	7360	10	1	10910000	1130	5.22	0.67	12	0.00	1985.00	15502.00	11600	20240826	-10.69	7950	20231005	30.31	11600	-10.69	20240826	8040	28.86	20240412	11600	-10.69	20240826	7950	30.31	20231005	0.08	N	069510	500	54 억		6109763	N	N	0	N	00	N
106	20240904	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-150	5	-1.45	133300320	12925	86.63	10270	10690	10160	13490	7270	10380	10312.05	56.00	0	1525	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1116	5.15	0.66	12	0.12	1985.00	15502.00	11600	20240826	-11.81	7950	20231005	28.68	11600	-11.81	20240826	8040	27.24	20240412	11600	-11.81	20240826	7950	28.68	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
107	20240904	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-160	5	-1.54	129481650	12553	84.14	10270	10690	10160	13490	7270	10380	10313.46	56.00	0	1434	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1115	5.15	0.66	12	0.12	1985.00	15502.00	11600	20240826	-11.90	7950	20231005	28.55	11600	-11.90	20240826	8040	27.11	20240412	11600	-11.90	20240826	7950	28.55	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
108	20240904	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-220	5	-2.12	125036470	12118	81.23	10270	10690	10160	13490	7270	10380	10316.93	56.00	0	1346	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1108	5.12	0.66	12	0.11	1985.00	15502.00	11600	20240826	-12.41	7950	20231005	27.80	11600	-12.41	20240826	8040	26.37	20240412	11600	-12.41	20240826	7950	27.80	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
109	20240904	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-190	5	-1.83	119060980	11532	77.30	10270	10690	10160	13490	7270	10380	10323.16	56.00	0	1123	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1112	5.13	0.66	12	0.11	1985.00	15502.00	11600	20240826	-12.16	7950	20231005	28.18	11600	-12.16	20240826	8040	26.74	20240412	11600	-12.16	20240826	7950	28.18	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
110	20240904	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-100	5	-0.96	110606240	10703	71.74	10270	10690	10160	13490	7270	10380	10333.03	56.00	0	1029	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1122	5.18	0.66	12	0.10	1985.00	15502.00	11600	20240826	-11.38	7950	20231005	29.31	11600	-11.38	20240826	8040	27.86	20240412	11600	-11.38	20240826	7950	29.31	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
111	20240904	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-50	5	-0.48	105462240	10204	68.40	10270	10690	10160	13490	7270	10380	10334.25	56.00	0	928	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1127	5.20	0.67	12	0.09	1985.00	15502.00	11600	20240826	-10.95	7950	20231005	29.94	11600	-10.95	20240826	8040	28.48	20240412	11600	-10.95	20240826	7950	29.94	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
112	20240904	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-190	5	-1.83	46881040	4588	30.75	10270	10270	10170	13490	7270	10380	10208.78	56.00	0	639	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1112	5.13	0.66	12	0.04	1985.00	15502.00	11600	20240826	-12.16	7950	20231005	28.18	11600	-12.16	20240826	8040	26.74	20240412	11600	-12.16	20240826	7950	28.18	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
113	20240904	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-140	5	-1.35	4882530	473	3.17	10270	10270	10240	13490	7270	10380	10256.88	56.00	0	-133	10646	10512	10446	10312	10246	10480	10280	55	3110	500	7470	10	1	10910000	1117	5.16	0.66	12	0.00	1985.00	15502.00	11600	20240826	-11.72	7950	20231005	28.81	11600	-11.72	20240826	8040	27.36	20240412	11600	-11.72	20240826	7950	28.81	20231005	0.08	N	069510	500	54 억		6109221	N	N	0	N	00	N
114	20240903	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-180	5	-1.70	155764810	14908	143.62	10560	10580	10380	13720	7400	10560	10448.66	55.99	0	1105	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1132	5.23	0.67	12	0.14	1985.00	15502.00	11600	20240826	-10.52	7950	20231005	30.57	11600	-10.52	20240826	8040	29.10	20240412	11600	-10.52	20240826	7950	30.57	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
115	20240903	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-160	5	-1.52	150353510	14387	138.60	10560	10580	10380	13720	7400	10560	10450.65	55.99	0	1150	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1135	5.24	0.67	12	0.13	1985.00	15502.00	11600	20240826	-10.34	7950	20231005	30.82	11600	-10.34	20240826	8040	29.35	20240412	11600	-10.34	20240826	7950	30.82	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
116	20240903	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-140	5	-1.33	120884370	11558	111.35	10560	10580	10410	13720	7400	10560	10458.93	55.99	0	791	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1137	5.25	0.67	12	0.11	1985.00	15502.00	11600	20240826	-10.17	7950	20231005	31.07	11600	-10.17	20240826	8040	29.60	20240412	11600	-10.17	20240826	7950	31.07	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
117	20240903	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-110	5	-1.04	72809120	6942	66.88	10560	10580	10440	13720	7400	10560	10488.21	55.99	0	467	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1140	5.26	0.67	12	0.06	1985.00	15502.00	11600	20240826	-9.91	7950	20231005	31.45	11600	-9.91	20240826	8040	29.98	20240412	11600	-9.91	20240826	7950	31.45	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
118	20240903	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-100	5	-0.95	62263380	5933	57.16	10560	10580	10450	13720	7400	10560	10494.42	55.99	0	392	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1141	5.27	0.67	12	0.05	1985.00	15502.00	11600	20240826	-9.83	7950	20231005	31.57	11600	-9.83	20240826	8040	30.10	20240412	11600	-9.83	20240826	7950	31.57	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
119	20240903	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-90	5	-0.85	60912590	5804	55.92	10560	10580	10450	13720	7400	10560	10494.93	55.99	0	303	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1142	5.27	0.68	12	0.05	1985.00	15502.00	11600	20240826	-9.74	7950	20231005	31.70	11600	-9.74	20240826	8040	30.22	20240412	11600	-9.74	20240826	7950	31.70	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
120	20240903	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-80	5	-0.76	28400380	2700	26.01	10560	10580	10480	13720	7400	10560	10518.66	55.99	0	278	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1143	5.28	0.68	12	0.02	1985.00	15502.00	11600	20240826	-9.66	7950	20231005	31.82	11600	-9.66	20240826	8040	30.35	20240412	11600	-9.66	20240826	7950	31.82	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
121	20240903	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	0	3	0.00	3864960	366	3.53	10560	10560	10560	13720	7400	10560	10560.00	55.99	0	38	10933	10746	10583	10396	10233	10665	10315	55	3160	500	7600	10	1	10910000	1152	5.32	0.68	12	0.00	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.08	N	069510	500	54 억		6108111	N	N	0	N	00	N
122	20240902	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-220	5	-2.04	109555960	10379	243.07	10760	10770	10420	14010	7550	10780	10555.32	55.99	0	928	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1152	5.32	0.68	12	0.10	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
123	20240902	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-260	5	-2.41	106047410	10047	235.29	10760	10770	10420	14010	7550	10780	10554.91	55.99	0	932	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1148	5.30	0.68	12	0.09	1985.00	15502.00	11600	20240826	-9.31	7950	20231005	32.33	11600	-9.31	20240826	8040	30.85	20240412	11600	-9.31	20240826	7950	32.33	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
124	20240902	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	-270	5	-2.50	101152560	9582	224.40	10760	10770	10420	14010	7550	10780	10556.28	55.99	0	909	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1147	5.29	0.68	12	0.09	1985.00	15502.00	11600	20240826	-9.40	7950	20231005	32.20	11600	-9.40	20240826	8040	30.72	20240412	11600	-9.40	20240826	7950	32.20	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
125	20240902	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-220	5	-2.04	54711280	5164	120.94	10760	10770	10420	14010	7550	10780	10594.39	55.99	0	806	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1152	5.32	0.68	12	0.05	1985.00	15502.00	11600	20240826	-8.97	7950	20231005	32.83	11600	-8.97	20240826	8040	31.34	20240412	11600	-8.97	20240826	7950	32.83	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
126	20240902	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-200	5	-1.86	49910380	4710	110.30	10760	10770	10420	14010	7550	10780	10596.29	55.99	0	673	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1154	5.33	0.68	12	0.04	1985.00	15502.00	11600	20240826	-8.79	7950	20231005	33.08	11600	-8.79	20240826	8040	31.59	20240412	11600	-8.79	20240826	7950	33.08	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
127	20240902	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-130	5	-1.21	46551820	4392	102.86	10760	10770	10420	14010	7550	10780	10598.82	55.99	0	678	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1162	5.37	0.69	12	0.04	1985.00	15502.00	11600	20240826	-8.19	7950	20231005	33.96	11600	-8.19	20240826	8040	32.46	20240412	11600	-8.19	20240826	7950	33.96	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
128	20240902	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-110	5	-1.02	23567040	2206	51.66	10760	10770	10490	14010	7550	10780	10682.71	55.99	0	34	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1164	5.38	0.69	12	0.02	1985.00	15502.00	11600	20240826	-8.02	7950	20231005	34.21	11600	-8.02	20240826	8040	32.71	20240412	11600	-8.02	20240826	7950	34.21	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N
129	20240902	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	-30	5	-0.28	3496600	325	7.61	10760	10760	10750	14010	7550	10780	10758.10	55.99	0	-60	10886	10832	10756	10702	10626	10845	10715	55	3230	500	7760	10	1	10910000	1173	5.42	0.69	12	0.00	1985.00	15502.00	11600	20240826	-7.33	7950	20231005	35.22	11600	-7.33	20240826	8040	33.71	20240412	11600	-7.33	20240826	7950	35.22	20231005	0.07	N	069510	500	54 억		6108136	N	N	0	N	00	N