KissMeData/087600/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	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	70	2	0.95	18161550	2498	21.56	7330	7430	7200	9520	5140	7330	7270.44	0.00	0	-614	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	604	-139.62	0.59	12	0.03	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
3	20240930	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-50	5	-0.68	16338750	2251	19.43	7330	7430	7200	9520	5140	7330	7258.44	0.00	0	-563	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	595	-137.36	0.58	12	0.03	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
4	20240930	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-60	5	-0.82	14207200	1958	16.90	7330	7430	7200	9520	5140	7330	7255.98	0.00	0	-546	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	594	-137.17	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
5	20240930	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	30	2	0.41	11625450	1603	13.84	7330	7430	7200	9520	5140	7330	7252.31	0.00	0	-456	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	601	-138.87	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
6	20240930	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	30	2	0.41	11522450	1589	13.72	7330	7430	7200	9520	5140	7330	7251.38	0.00	0	-452	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	601	-138.87	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
7	20240930	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-60	5	-0.82	9256720	1278	11.03	7330	7430	7200	9520	5140	7330	7243.13	0.00	0	-442	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	594	-137.17	0.58	12	0.02	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
8	20240930	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-70	5	-0.95	8427800	1164	10.05	7330	7430	7200	9520	5140	7330	7240.38	0.00	0	-430	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	593	-136.98	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
9	20240930	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	0	3	0.00	58640	8	0.07	7330	7330	7330	9520	5140	7330	7330.00	0.00	0	-8	7630	7480	7380	7230	7130	7430	7180	41	2190	500	4540	10	1	8166558	599	-138.30	0.58	12	0.00	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.21	N	087600	500	40 억		0	N	N	0	N	00	N
10	20240927	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-190	5	-2.53	85015000	11573	153.96	7520	7530	7280	9770	5270	7520	7345.98	0.00	0	470	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	599	-138.30	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
11	20240927	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-180	5	-2.39	71188390	9679	128.76	7520	7530	7300	9770	5270	7520	7354.93	0.00	0	654	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	599	-138.49	0.58	12	0.12	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
12	20240927	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-220	5	-2.93	59950580	8141	108.30	7520	7530	7300	9770	5270	7520	7364.03	0.00	0	592	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	596	-137.74	0.58	12	0.10	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
13	20240927	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-180	5	-2.39	31072470	4203	55.91	7520	7530	7330	9770	5270	7520	7392.93	0.00	0	656	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	599	-138.49	0.58	12	0.05	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
14	20240927	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-180	5	-2.39	28590410	3867	51.44	7520	7530	7330	9770	5270	7520	7393.43	0.00	0	675	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	599	-138.49	0.58	12	0.05	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
15	20240927	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-120	5	-1.60	27167210	3673	48.86	7520	7530	7340	9770	5270	7520	7396.46	0.00	0	660	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	604	-139.62	0.59	12	0.04	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
16	20240927	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-80	5	-1.06	12185000	1637	21.78	7520	7530	7340	9770	5270	7520	7443.49	0.00	0	214	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	608	-140.38	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.83	5370	20231024	38.55	16470	-54.83	20240125	6340	17.35	20240806	16470	-54.83	20240125	5370	38.55	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
17	20240927	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-40	5	-0.53	397960	53	0.71	7520	7520	7480	9770	5270	7520	7508.68	0.00	0	-20	7706	7612	7446	7352	7186	7660	7400	41	2250	500	4660	10	1	8166558	611	-141.13	0.59	12	0.00	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
18	20240926	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	240	2	3.30	56016100	7515	46.56	7280	7540	7280	9460	5100	7280	7453.91	0.00	0	2573	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	614	-141.89	0.60	12	0.09	-53.00	12596.00	16470	20240125	-54.34	5370	20231024	40.04	16470	-54.34	20240125	6340	18.61	20240806	16470	-54.34	20240125	5370	40.04	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
19	20240926	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	200	2	2.75	53156420	7133	44.19	7280	7540	7280	9460	5100	7280	7452.18	0.00	0	2612	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	611	-141.13	0.59	12	0.09	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
20	20240926	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	190	2	2.61	44814020	6018	37.28	7280	7540	7280	9460	5100	7280	7446.66	0.00	0	2381	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	610	-140.94	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
21	20240926	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	200	2	2.75	43800120	5882	36.44	7280	7540	7280	9460	5100	7280	7446.47	0.00	0	2357	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	611	-141.13	0.59	12	0.07	-53.00	12596.00	16470	20240125	-54.58	5370	20231024	39.29	16470	-54.58	20240125	6340	17.98	20240806	16470	-54.58	20240125	5370	39.29	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
22	20240926	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	230	2	3.16	42600590	5722	35.45	7280	7540	7280	9460	5100	7280	7445.05	0.00	0	2271	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	613	-141.70	0.60	12	0.07	-53.00	12596.00	16470	20240125	-54.40	5370	20231024	39.85	16470	-54.40	20240125	6340	18.45	20240806	16470	-54.40	20240125	5370	39.85	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
23	20240926	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	220	2	3.02	40062170	5384	33.35	7280	7540	7280	9460	5100	7280	7440.97	0.00	0	2046	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	612	-141.51	0.60	12	0.07	-53.00	12596.00	16470	20240125	-54.46	5370	20231024	39.66	16470	-54.46	20240125	6340	18.30	20240806	16470	-54.46	20240125	5370	39.66	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
24	20240926	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	170	2	2.34	34753290	4675	28.96	7280	7540	7280	9460	5100	7280	7433.86	0.00	0	1681	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	608	-140.57	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
25	20240926	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	100	2	1.37	21142530	2859	17.71	7280	7410	7280	9460	5100	7280	7395.08	0.00	0	804	7386	7332	7256	7202	7126	7360	7230	41	2180	500	4510	10	1	8166558	603	-139.25	0.59	12	0.04	-53.00	12596.00	16470	20240125	-55.19	5370	20231024	37.43	16470	-55.19	20240125	6340	16.40	20240806	16470	-55.19	20240125	5370	37.43	20231024	2.20	N	087600	500	40 억		0	N	N	0	N	00	N
26	20240925	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	100	2	1.39	116906980	16142	155.63	7180	7310	7180	9330	5030	7180	7242.41	0.00	0	5157	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	595	-137.36	0.58	12	0.20	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
27	20240925	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	60	2	0.84	113453310	15667	151.05	7180	7310	7180	9330	5030	7180	7241.55	0.00	0	5256	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	591	-136.60	0.57	12	0.19	-53.00	12596.00	16470	20240125	-56.04	5370	20231024	34.82	16470	-56.04	20240125	6340	14.20	20240806	16470	-56.04	20240125	5370	34.82	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
28	20240925	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	90	2	1.25	104316290	14406	138.89	7180	7310	7180	9330	5030	7180	7241.17	0.00	0	5756	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	594	-137.17	0.58	12	0.18	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
29	20240925	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	100	2	1.39	80549670	11122	107.23	7180	7310	7180	9330	5030	7180	7242.37	0.00	0	5246	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	595	-137.36	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
30	20240925	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	80	2	1.11	75707790	10456	100.81	7180	7310	7180	9330	5030	7180	7240.61	0.00	0	4593	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	593	-136.98	0.58	12	0.13	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
31	20240925	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	60	2	0.84	44947680	6213	59.90	7180	7310	7180	9330	5030	7180	7234.46	0.00	0	2926	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	591	-136.60	0.57	12	0.08	-53.00	12596.00	16470	20240125	-56.04	5370	20231024	34.82	16470	-56.04	20240125	6340	14.20	20240806	16470	-56.04	20240125	5370	34.82	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
32	20240925	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	90	2	1.25	41217660	5700	54.96	7180	7310	7180	9330	5030	7180	7231.17	0.00	0	2777	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	594	-137.17	0.58	12	0.07	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
33	20240925	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	40	2	0.56	16024950	2220	21.40	7180	7220	7180	9330	5030	7180	7218.45	0.00	0	2104	7433	7306	7153	7026	6873	7230	6950	41	2150	500	4450	10	1	8166558	590	-136.23	0.57	12	0.03	-53.00	12596.00	16470	20240125	-56.16	5370	20231024	34.45	16470	-56.16	20240125	6340	13.88	20240806	16470	-56.16	20240125	5370	34.45	20231024	2.16	N	087600	500	40 억		0	N	N	0	N	00	N
34	20240924	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-30	5	-0.42	73764290	10322	37.12	7200	7280	7000	9370	5050	7210	7146.32	0.00	0	1067	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	586	-135.47	0.57	12	0.13	-53.00	12596.00	16470	20240125	-56.41	5370	20231024	33.71	16470	-56.41	20240125	6340	13.25	20240806	16470	-56.41	20240125	5370	33.71	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
35	20240924	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	20	2	0.28	68702490	9617	34.59	7200	7280	7000	9370	5050	7210	7143.86	0.00	0	1141	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	590	-136.42	0.57	12	0.12	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
36	20240924	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	20	2	0.28	68702490	9617	34.59	7200	7280	7000	9370	5050	7210	7143.86	0.00	0	1141	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	590	-136.42	0.57	12	0.12	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
37	20240924	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	20	2	0.28	66091430	9254	33.28	7200	7280	7000	9370	5050	7210	7141.93	0.00	0	912	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	590	-136.42	0.57	12	0.11	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
38	20240924	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-70	5	-0.97	34325360	4819	17.33	7200	7280	7000	9370	5050	7210	7122.92	0.00	0	-308	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	583	-134.72	0.57	12	0.06	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5370	32.96	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
39	20240924	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-10	5	-0.14	23179850	3254	11.70	7200	7280	7000	9370	5050	7210	7123.49	0.00	0	-62	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	588	-135.85	0.57	12	0.04	-53.00	12596.00	16470	20240125	-56.28	5370	20231024	34.08	16470	-56.28	20240125	6340	13.56	20240806	16470	-56.28	20240125	5370	34.08	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
40	20240924	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	10	2	0.14	21802600	3062	11.01	7200	7280	7000	9370	5050	7210	7120.38	0.00	0	-3	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	590	-136.23	0.57	12	0.04	-53.00	12596.00	16470	20240125	-56.16	5370	20231024	34.45	16470	-56.16	20240125	6340	13.88	20240806	16470	-56.16	20240125	5370	34.45	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
41	20240924	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	70	2	0.97	1193000	165	0.59	7200	7280	7200	9370	5050	7210	7230.30	0.00	0	-165	7670	7440	7310	7080	6950	7375	7015	41	2160	500	4470	10	1	8166558	595	-137.36	0.58	12	0.00	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
42	20240923	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-230	5	-3.09	202000150	27804	314.24	7540	7540	7180	9670	5210	7440	7265.16	0.00	0	-197	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	589	-136.04	0.57	12	0.34	-53.00	12596.00	16470	20240125	-56.22	5370	20231024	34.26	16470	-56.22	20240125	6340	13.72	20240806	16470	-56.22	20240125	5370	34.26	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
43	20240923	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-160	5	-2.15	193455280	26619	300.85	7540	7540	7180	9670	5210	7440	7267.56	0.00	0	78	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	595	-137.36	0.58	12	0.33	-53.00	12596.00	16470	20240125	-55.80	5370	20231024	35.57	16470	-55.80	20240125	6340	14.83	20240806	16470	-55.80	20240125	5370	35.57	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
44	20240923	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-190	5	-2.55	164413410	22593	255.35	7540	7540	7200	9670	5210	7440	7277.18	0.00	0	321	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	592	-136.79	0.58	12	0.28	-53.00	12596.00	16470	20240125	-55.98	5370	20231024	35.01	16470	-55.98	20240125	6340	14.35	20240806	16470	-55.98	20240125	5370	35.01	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
45	20240923	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-180	5	-2.42	104545460	14309	161.72	7540	7540	7200	9670	5210	7440	7306.27	0.00	0	128	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	593	-136.98	0.58	12	0.18	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
46	20240923	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-110	5	-1.48	103037980	14102	159.38	7540	7540	7200	9670	5210	7440	7306.62	0.00	0	131	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	599	-138.30	0.58	12	0.17	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
47	20240923	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-110	5	-1.48	102656820	14050	158.79	7540	7540	7200	9670	5210	7440	7306.54	0.00	0	131	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	599	-138.30	0.58	12	0.17	-53.00	12596.00	16470	20240125	-55.49	5370	20231024	36.50	16470	-55.49	20240125	6340	15.62	20240806	16470	-55.49	20240125	5370	36.50	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
48	20240923	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-180	5	-2.42	57733120	7855	88.78	7540	7540	7200	9670	5210	7440	7349.86	0.00	0	-294	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	593	-136.98	0.58	12	0.10	-53.00	12596.00	16470	20240125	-55.92	5370	20231024	35.20	16470	-55.92	20240125	6340	14.51	20240806	16470	-55.92	20240125	5370	35.20	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
49	20240923	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	30	2	0.40	6225420	826	9.34	7540	7540	7440	9670	5210	7440	7536.83	0.00	0	-95	7666	7552	7476	7362	7286	7515	7325	41	2230	500	4610	10	1	8166558	610	-140.94	0.59	12	0.01	-53.00	12596.00	16470	20240125	-54.64	5370	20231024	39.11	16470	-54.64	20240125	6340	17.82	20240806	16470	-54.64	20240125	5370	39.11	20231024	2.15	N	087600	500	40 억		0	N	N	0	N	00	N
50	20240913	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-20	5	-0.27	69026020	9452	41.28	7390	7390	7160	9630	5190	7410	7302.80	0.00	0	-2347	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	604	-139.43	0.59	12	0.12	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
51	20240913	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-50	5	-0.67	50654690	6961	30.40	7390	7390	7160	9630	5190	7410	7276.93	0.00	0	-2139	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	601	-138.87	0.58	12	0.09	-53.00	12596.00	16470	20240125	-55.31	5370	20231024	37.06	16470	-55.31	20240125	6340	16.09	20240806	16470	-55.31	20240125	5370	37.06	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
52	20240913	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-170	5	-2.29	46432110	6382	27.87	7390	7390	7160	9630	5190	7410	7275.48	0.00	0	-2144	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	591	-136.60	0.57	12	0.08	-53.00	12596.00	16470	20240125	-56.04	5370	20231024	34.82	16470	-56.04	20240125	6340	14.20	20240806	16470	-56.04	20240125	5370	34.82	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
53	20240913	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-180	5	-2.43	46424870	6381	27.87	7390	7390	7160	9630	5190	7410	7275.49	0.00	0	-2144	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	590	-136.42	0.57	12	0.08	-53.00	12596.00	16470	20240125	-56.10	5370	20231024	34.64	16470	-56.10	20240125	6340	14.04	20240806	16470	-56.10	20240125	5370	34.64	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
54	20240913	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-120	5	-1.62	22475870	3087	13.48	7390	7390	7160	9630	5190	7410	7280.81	0.00	0	-791	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	595	-137.55	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
55	20240913	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-120	5	-1.62	21330620	2930	12.80	7390	7390	7160	9630	5190	7410	7280.08	0.00	0	-745	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	595	-137.55	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.74	5370	20231024	35.75	16470	-55.74	20240125	6340	14.98	20240806	16470	-55.74	20240125	5370	35.75	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
56	20240913	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-30	5	-0.40	19956830	2743	11.98	7390	7390	7160	9630	5190	7410	7275.55	0.00	0	-672	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	603	-139.25	0.59	12	0.03	-53.00	12596.00	16470	20240125	-55.19	5370	20231024	37.43	16470	-55.19	20240125	6340	16.40	20240806	16470	-55.19	20240125	5370	37.43	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
57	20240913	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-20	5	-0.27	7390	1	0.00	7390	7390	7390	9630	5190	7410	7390.00	0.00	0	-1	7770	7590	7300	7120	6830	7680	7210	41	2220	500	4590	10	1	8166558	604	-139.43	0.59	12	0.00	-53.00	12596.00	16470	20240125	-55.13	5370	20231024	37.62	16470	-55.13	20240125	6340	16.56	20240806	16470	-55.13	20240125	5370	37.62	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
58	20240912	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	330	2	4.66	168552260	22889	335.67	7080	7480	7010	9200	4960	7080	7363.90	0.00	0	5993	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	605	-139.81	0.59	12	0.28	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
59	20240912	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	380	2	5.37	156960290	21328	312.77	7080	7480	7010	9200	4960	7080	7359.35	0.00	0	5954	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	609	-140.75	0.59	12	0.26	-53.00	12596.00	16470	20240125	-54.71	5370	20231024	38.92	16470	-54.71	20240125	6340	17.67	20240806	16470	-54.71	20240125	5370	38.92	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
60	20240912	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	320	2	4.52	110691100	15097	221.40	7080	7480	7010	9200	4960	7080	7331.99	0.00	0	3472	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	604	-139.62	0.59	12	0.18	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
61	20240912	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	110	2	1.55	33902690	4668	68.46	7080	7480	7010	9200	4960	7080	7262.79	0.00	0	-1291	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	587	-135.66	0.57	12	0.06	-53.00	12596.00	16470	20240125	-56.34	5370	20231024	33.89	16470	-56.34	20240125	6340	13.41	20240806	16470	-56.34	20240125	5370	33.89	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
62	20240912	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	70	2	0.99	32475270	4469	65.54	7080	7480	7010	9200	4960	7080	7266.79	0.00	0	-1279	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	584	-134.91	0.57	12	0.05	-53.00	12596.00	16470	20240125	-56.59	5370	20231024	33.15	16470	-56.59	20240125	6340	12.78	20240806	16470	-56.59	20240125	5370	33.15	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
63	20240912	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	160	2	2.26	30305040	4167	61.11	7080	7480	7010	9200	4960	7080	7272.63	0.00	0	-1176	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	591	-136.60	0.57	12	0.05	-53.00	12596.00	16470	20240125	-56.04	5370	20231024	34.82	16470	-56.04	20240125	6340	14.20	20240806	16470	-56.04	20240125	5370	34.82	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
64	20240912	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	190	2	2.68	28709970	3945	57.85	7080	7480	7010	9200	4960	7080	7277.56	0.00	0	-1014	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	594	-137.17	0.58	12	0.05	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
65	20240912	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-10	5	-0.14	4672220	661	9.69	7080	7120	7010	9200	4960	7080	7068.41	0.00	0	179	7360	7220	7070	6930	6780	7290	7000	41	2120	500	4380	10	1	8166558	577	-133.40	0.56	12	0.01	-53.00	12596.00	16470	20240125	-57.07	5370	20231024	31.66	16470	-57.07	20240125	6340	11.51	20240806	16470	-57.07	20240125	5370	31.66	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
66	20240911	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	130	2	1.87	47558830	6819	120.54	6950	7210	6920	9030	4870	6950	6974.46	0.00	0	-2115	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	578	-133.58	0.56	12	0.08	-53.00	12596.00	16470	20240125	-57.01	5370	20231024	31.84	16470	-57.01	20240125	6340	11.67	20240806	16470	-57.01	20240125	5370	31.84	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
67	20240911	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	0	3	0.00	44409040	6366	112.53	6950	7210	6920	9030	4870	6950	6975.97	0.00	0	-1992	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	568	-131.13	0.55	12	0.08	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5370	29.42	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
68	20240911	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-20	5	-0.29	31702120	4539	80.24	6950	7210	6930	9030	4870	6950	6984.38	0.00	0	-1475	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	566	-130.75	0.55	12	0.06	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5370	29.05	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
69	20240911	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	20	2	0.29	26322020	3763	66.52	6950	7210	6940	9030	4870	6950	6994.96	0.00	0	-715	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	569	-131.51	0.55	12	0.05	-53.00	12596.00	16470	20240125	-57.68	5370	20231024	29.80	16470	-57.68	20240125	6340	9.94	20240806	16470	-57.68	20240125	5370	29.80	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
70	20240911	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	20	2	0.29	26182300	3743	66.17	6950	7210	6940	9030	4870	6950	6995.00	0.00	0	-699	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	569	-131.51	0.55	12	0.05	-53.00	12596.00	16470	20240125	-57.68	5370	20231024	29.80	16470	-57.68	20240125	6340	9.94	20240806	16470	-57.68	20240125	5370	29.80	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
71	20240911	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	60	2	0.86	14699770	2094	37.02	6950	7210	6940	9030	4870	6950	7019.95	0.00	0	-240	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	572	-132.26	0.56	12	0.03	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
72	20240911	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	160	2	2.30	10827390	1542	27.26	6950	7210	6940	9030	4870	6950	7021.65	0.00	0	269	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	581	-134.15	0.56	12	0.02	-53.00	12596.00	16470	20240125	-56.83	5370	20231024	32.40	16470	-56.83	20240125	6340	12.15	20240806	16470	-56.83	20240125	5370	32.40	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
73	20240911	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	0	3	0.00	1542900	222	3.92	6950	6950	6950	9030	4870	6950	6950.00	0.00	0	-12	7136	7042	6976	6882	6816	7090	6930	41	2080	500	4300	10	1	8166558	568	-131.13	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5370	29.42	20231024	2.18	N	087600	500	40 억		0	N	N	0	N	00	N
74	20240910	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	40	2	0.58	37772300	5448	39.10	6920	7070	6910	8980	4840	6910	6933.45	0.00	0	-649	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	568	-131.13	0.55	12	0.07	-53.00	12596.00	16470	20240125	-57.80	5370	20231024	29.42	16470	-57.80	20240125	6340	9.62	20240806	16470	-57.80	20240125	5370	29.42	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
75	20240910	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	100	2	1.45	35999370	5193	37.27	6920	7070	6910	8980	4840	6910	6932.50	0.00	0	-592	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	572	-132.26	0.56	12	0.06	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
76	20240910	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	100	2	1.45	35790340	5163	37.05	6920	7070	6910	8980	4840	6910	6932.29	0.00	0	-588	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	572	-132.26	0.56	12	0.06	-53.00	12596.00	16470	20240125	-57.44	5370	20231024	30.54	16470	-57.44	20240125	6340	10.57	20240806	16470	-57.44	20240125	5370	30.54	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
77	20240910	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	20	2	0.29	32984390	4760	34.16	6920	7070	6910	8980	4840	6910	6929.69	0.00	0	-444	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	566	-130.75	0.55	12	0.06	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5370	29.05	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
78	20240910	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	0	3	0.00	29911750	4317	30.98	6920	7070	6910	8980	4840	6910	6929.04	0.00	0	-346	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	564	-130.38	0.55	12	0.05	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
79	20240910	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	50	2	0.72	8108280	1162	8.34	6920	7070	6920	8980	4840	6910	6980.79	0.00	0	-324	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	568	-131.32	0.55	12	0.01	-53.00	12596.00	16470	20240125	-57.74	5370	20231024	29.61	16470	-57.74	20240125	6340	9.78	20240806	16470	-57.74	20240125	5370	29.61	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
80	20240910	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	90	2	1.30	5642130	809	5.81	6920	7010	6920	8980	4840	6910	6978.25	0.00	0	-223	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	572	-132.08	0.56	12	0.01	-53.00	12596.00	16470	20240125	-57.50	5370	20231024	30.35	16470	-57.50	20240125	6340	10.41	20240806	16470	-57.50	20240125	5370	30.35	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
81	20240910	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	10	2	0.14	345520	50	0.36	6920	6920	6920	8980	4840	6910	6920.00	0.00	0	2	7243	7076	6873	6706	6503	7160	6790	41	2070	500	4280	10	1	8166558	565	-130.57	0.55	12	0.00	-53.00	12596.00	16470	20240125	-57.98	5370	20231024	28.86	16470	-57.98	20240125	6340	9.15	20240806	16470	-57.98	20240125	5370	28.86	20231024	2.17	N	087600	500	40 억		0	N	N	0	N	00	N
82	20240909	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	10	2	0.14	94183970	13806	129.40	6670	7040	6670	8970	4830	6900	6821.96	0.00	0	2726	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	564	-130.38	0.55	12	0.17	-53.00	12596.00	16470	20240125	-58.04	5370	20231024	28.68	16470	-58.04	20240125	6340	8.99	20240806	16470	-58.04	20240125	5370	28.68	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
83	20240909	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	30	2	0.43	85857960	12604	118.14	6670	7040	6670	8970	4830	6900	6811.96	0.00	0	2846	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	566	-130.75	0.55	12	0.15	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5370	29.05	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
84	20240909	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	140	2	2.03	84185670	12363	115.88	6670	7040	6670	8970	4830	6900	6809.49	0.00	0	2830	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	575	-132.83	0.56	12	0.15	-53.00	12596.00	16470	20240125	-57.26	5370	20231024	31.10	16470	-57.26	20240125	6340	11.04	20240806	16470	-57.26	20240125	5370	31.10	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
85	20240909	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	60	2	0.87	76410790	11250	105.45	6670	6960	6670	8970	4830	6900	6792.07	0.00	0	2705	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	568	-131.32	0.55	12	0.14	-53.00	12596.00	16470	20240125	-57.74	5370	20231024	29.61	16470	-57.74	20240125	6340	9.78	20240806	16470	-57.74	20240125	5370	29.61	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
86	20240909	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	20	2	0.29	74799150	11018	103.27	6670	6920	6670	8970	4830	6900	6788.81	0.00	0	2478	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	565	-130.57	0.55	12	0.13	-53.00	12596.00	16470	20240125	-57.98	5370	20231024	28.86	16470	-57.98	20240125	6340	9.15	20240806	16470	-57.98	20240125	5370	28.86	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
87	20240909	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	20	2	0.29	72059760	10622	99.56	6670	6920	6670	8970	4830	6900	6784.01	0.00	0	2440	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	565	-130.57	0.55	12	0.13	-53.00	12596.00	16470	20240125	-57.98	5370	20231024	28.86	16470	-57.98	20240125	6340	9.15	20240806	16470	-57.98	20240125	5370	28.86	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
88	20240909	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-140	5	-2.03	55095140	8127	76.17	6670	6900	6670	8970	4830	6900	6779.27	0.00	0	2339	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	552	-127.55	0.54	12	0.10	-53.00	12596.00	16470	20240125	-58.96	5370	20231024	25.88	16470	-58.96	20240125	6340	6.62	20240806	16470	-58.96	20240125	5370	25.88	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
89	20240909	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-110	5	-1.59	20107490	2991	28.03	6670	6790	6670	8970	4830	6900	6722.66	0.00	0	645	7380	7140	6980	6740	6580	7060	6660	41	2070	500	4270	10	1	8166558	555	-128.11	0.54	12	0.04	-53.00	12596.00	16470	20240125	-58.77	5370	20231024	26.44	16470	-58.77	20240125	6340	7.10	20240806	16470	-58.77	20240125	5370	26.44	20231024	2.19	N	087600	500	40 억		0	N	N	0	N	00	N
90	20240906	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-120	5	-1.71	71794460	10409	73.77	7020	7220	6820	9120	4920	7020	6897.34	0.00	0	-3946	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	563	-130.19	0.55	12	0.13	-53.00	12596.00	16470	20240125	-58.11	5370	20231024	28.49	16470	-58.11	20240125	6340	8.83	20240806	16470	-58.11	20240125	5370	28.49	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
91	20240906	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-90	5	-1.28	58229620	8443	59.84	7020	7220	6820	9120	4920	7020	6896.79	0.00	0	-4061	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	566	-130.75	0.55	12	0.10	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5370	29.05	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
92	20240906	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-90	5	-1.28	53493820	7759	54.99	7020	7220	6820	9120	4920	7020	6894.42	0.00	0	-3763	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	566	-130.75	0.55	12	0.10	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5370	29.05	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
93	20240906	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-190	5	-2.71	51133780	7418	52.57	7020	7220	6820	9120	4920	7020	6893.20	0.00	0	-3620	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	558	-128.87	0.54	12	0.09	-53.00	12596.00	16470	20240125	-58.53	5370	20231024	27.19	16470	-58.53	20240125	6340	7.73	20240806	16470	-58.53	20240125	5370	27.19	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
94	20240906	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-200	5	-2.85	48462000	7029	49.82	7020	7220	6820	9120	4920	7020	6894.58	0.00	0	-3346	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	557	-128.68	0.54	12	0.09	-53.00	12596.00	16470	20240125	-58.59	5370	20231024	27.00	16470	-58.59	20240125	6340	7.57	20240806	16470	-58.59	20240125	5370	27.00	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
95	20240906	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-90	5	-1.28	41369610	5992	42.47	7020	7220	6830	9120	4920	7020	6904.14	0.00	0	-2463	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	566	-130.75	0.55	12	0.07	-53.00	12596.00	16470	20240125	-57.92	5370	20231024	29.05	16470	-57.92	20240125	6340	9.31	20240806	16470	-57.92	20240125	5370	29.05	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
96	20240906	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-160	5	-2.28	33680350	4871	34.52	7020	7220	6850	9120	4920	7020	6914.46	0.00	0	-1683	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	560	-129.43	0.54	12	0.06	-53.00	12596.00	16470	20240125	-58.35	5370	20231024	27.75	16470	-58.35	20240125	6340	8.20	20240806	16470	-58.35	20240125	5370	27.75	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
97	20240906	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	0	3	0.00	365040	52	0.37	7020	7020	7020	9120	4920	7020	7020.00	0.00	0	14	7500	7260	7110	6870	6720	7185	6795	41	2100	500	4350	10	1	8166558	573	-132.45	0.56	12	0.00	-53.00	12596.00	16470	20240125	-57.38	5370	20231024	30.73	16470	-57.38	20240125	6340	10.73	20240806	16470	-57.38	20240125	5370	30.73	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
98	20240905	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-140	5	-1.96	99389650	14107	85.83	7130	7350	6960	9300	5020	7160	7045.50	0.00	0	-955	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	573	-132.45	0.56	12	0.17	-53.00	12596.00	16470	20240125	-57.38	5370	20231024	30.73	16470	-57.38	20240125	6340	10.73	20240806	16470	-57.38	20240125	5370	30.73	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
99	20240905	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	50	2	0.70	97466280	13833	84.16	7130	7350	6960	9300	5020	7160	7045.92	0.00	0	-790	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	589	-136.04	0.57	12	0.17	-53.00	12596.00	16470	20240125	-56.22	5370	20231024	34.26	16470	-56.22	20240125	6340	13.72	20240806	16470	-56.22	20240125	5370	34.26	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
100	20240905	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-170	5	-2.37	77387450	10961	66.69	7130	7350	6990	9300	5020	7160	7060.25	0.00	0	-1100	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	571	-131.89	0.55	12	0.13	-53.00	12596.00	16470	20240125	-57.56	5370	20231024	30.17	16470	-57.56	20240125	6340	10.25	20240806	16470	-57.56	20240125	5370	30.17	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
101	20240905	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-160	5	-2.23	54279610	7666	46.64	7130	7350	7000	9300	5020	7160	7080.56	0.00	0	-936	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	572	-132.08	0.56	12	0.09	-53.00	12596.00	16470	20240125	-57.50	5370	20231024	30.35	16470	-57.50	20240125	6340	10.41	20240806	16470	-57.50	20240125	5370	30.35	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
102	20240905	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-100	5	-1.40	41943870	5906	35.93	7130	7350	7010	9300	5020	7160	7101.91	0.00	0	-782	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	577	-133.21	0.56	12	0.07	-53.00	12596.00	16470	20240125	-57.13	5370	20231024	31.47	16470	-57.13	20240125	6340	11.36	20240806	16470	-57.13	20240125	5370	31.47	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
103	20240905	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-10	5	-0.14	21357070	2980	18.13	7130	7350	7120	9300	5020	7160	7166.80	0.00	0	-358	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	584	-134.91	0.57	12	0.04	-53.00	12596.00	16470	20240125	-56.59	5370	20231024	33.15	16470	-56.59	20240125	6340	12.78	20240806	16470	-56.59	20240125	5370	33.15	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
104	20240905	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	0	3	0.00	13440500	1875	11.41	7130	7350	7130	9300	5020	7160	7168.27	0.00	0	700	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	585	-135.09	0.57	12	0.02	-53.00	12596.00	16470	20240125	-56.53	5370	20231024	33.33	16470	-56.53	20240125	6340	12.93	20240806	16470	-56.53	20240125	5370	33.33	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
105	20240905	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	140	2	1.96	5591990	783	4.76	7130	7350	7130	9300	5020	7160	7141.75	0.00	0	30	7466	7312	7206	7052	6946	7390	7130	41	2140	500	4430	10	1	8166558	596	-137.74	0.58	12	0.01	-53.00	12596.00	16470	20240125	-55.68	5370	20231024	35.94	16470	-55.68	20240125	6340	15.14	20240806	16470	-55.68	20240125	5370	35.94	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
106	20240904	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-190	5	-2.59	117865660	16436	112.24	7100	7360	7100	9550	5150	7350	7171.19	0.00	0	-516	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	585	-135.09	0.57	12	0.20	-53.00	12596.00	16470	20240125	-56.53	5370	20231024	33.33	16470	-56.53	20240125	6340	12.93	20240806	16470	-56.53	20240125	5370	33.33	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
107	20240904	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-210	5	-2.86	114329630	15942	108.86	7100	7360	7100	9550	5150	7350	7171.60	0.00	0	-346	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	583	-134.72	0.57	12	0.20	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5370	32.96	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
108	20240904	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-160	5	-2.18	105203650	14664	100.14	7100	7360	7100	9550	5150	7350	7174.28	0.00	0	-274	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	587	-135.66	0.57	12	0.18	-53.00	12596.00	16470	20240125	-56.34	5370	20231024	33.89	16470	-56.34	20240125	6340	13.41	20240806	16470	-56.34	20240125	5370	33.89	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
109	20240904	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-180	5	-2.45	60124250	8365	57.12	7100	7360	7100	9550	5150	7350	7187.60	0.00	0	-2431	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	586	-135.28	0.57	12	0.10	-53.00	12596.00	16470	20240125	-56.47	5370	20231024	33.52	16470	-56.47	20240125	6340	13.09	20240806	16470	-56.47	20240125	5370	33.52	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
110	20240904	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-100	5	-1.36	35399620	4919	33.59	7100	7360	7100	9550	5150	7350	7196.51	0.00	0	-1917	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	592	-136.79	0.58	12	0.06	-53.00	12596.00	16470	20240125	-55.98	5370	20231024	35.01	16470	-55.98	20240125	6340	14.35	20240806	16470	-55.98	20240125	5370	35.01	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
111	20240904	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-130	5	-1.77	33551770	4664	31.85	7100	7360	7100	9550	5150	7350	7193.78	0.00	0	-1845	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	590	-136.23	0.57	12	0.06	-53.00	12596.00	16470	20240125	-56.16	5370	20231024	34.45	16470	-56.16	20240125	6340	13.88	20240806	16470	-56.16	20240125	5370	34.45	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
112	20240904	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-80	5	-1.09	26108650	3641	24.86	7100	7360	7100	9550	5150	7350	7170.74	0.00	0	-1572	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	594	-137.17	0.58	12	0.04	-53.00	12596.00	16470	20240125	-55.86	5370	20231024	35.38	16470	-55.86	20240125	6340	14.67	20240806	16470	-55.86	20240125	5370	35.38	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
113	20240904	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-210	5	-2.86	8371570	1173	8.01	7100	7320	7100	9550	5150	7350	7136.89	0.00	0	-276	7956	7652	7476	7172	6996	7565	7085	41	2200	500	4550	10	1	8166558	583	-134.72	0.57	12	0.01	-53.00	12596.00	16470	20240125	-56.65	5370	20231024	32.96	16470	-56.65	20240125	6340	12.62	20240806	16470	-56.65	20240125	5370	32.96	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
114	20240903	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-70	5	-0.94	107924890	14635	207.65	7400	7780	7300	9640	5200	7420	7374.44	0.00	0	-1430	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	600	-138.68	0.58	12	0.18	-53.00	12596.00	16470	20240125	-55.37	5370	20231024	36.87	16470	-55.37	20240125	6340	15.93	20240806	16470	-55.37	20240125	5370	36.87	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
115	20240903	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-110	5	-1.48	106493640	14440	204.88	7400	7780	7300	9640	5200	7420	7374.91	0.00	0	-1337	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	597	-137.92	0.58	12	0.18	-53.00	12596.00	16470	20240125	-55.62	5370	20231024	36.13	16470	-55.62	20240125	6340	15.30	20240806	16470	-55.62	20240125	5370	36.13	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
116	20240903	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-40	5	-0.54	85736820	11606	164.67	7400	7780	7300	9640	5200	7420	7387.28	0.00	0	-1037	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	603	-139.25	0.59	12	0.14	-53.00	12596.00	16470	20240125	-55.19	5370	20231024	37.43	16470	-55.19	20240125	6340	16.40	20240806	16470	-55.19	20240125	5370	37.43	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
117	20240903	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-80	5	-1.08	85729440	11605	164.66	7400	7780	7300	9640	5200	7420	7387.28	0.00	0	-1037	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	599	-138.49	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
118	20240903	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-80	5	-1.08	81575660	11039	156.63	7400	7780	7300	9640	5200	7420	7389.77	0.00	0	-1058	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	599	-138.49	0.58	12	0.14	-53.00	12596.00	16470	20240125	-55.43	5370	20231024	36.69	16470	-55.43	20240125	6340	15.77	20240806	16470	-55.43	20240125	5370	36.69	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
119	20240903	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-20	5	-0.27	67990200	9189	130.38	7400	7780	7300	9640	5200	7420	7399.09	0.00	0	-885	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	604	-139.62	0.59	12	0.11	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
120	20240903	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-40	5	-0.54	44041700	5917	83.95	7400	7780	7360	9640	5200	7420	7443.25	0.00	0	-265	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	603	-139.25	0.59	12	0.07	-53.00	12596.00	16470	20240125	-55.19	5370	20231024	37.43	16470	-55.19	20240125	6340	16.40	20240806	16470	-55.19	20240125	5370	37.43	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
121	20240903	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	70	2	0.94	9243320	1226	17.40	7400	7780	7380	9640	5200	7420	7539.41	0.00	0	-485	7613	7516	7413	7316	7213	7465	7265	41	2220	500	4600	10	1	8166558	612	-141.32	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
122	20240902	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	52109540	7048	75.99	7440	7510	7310	9720	5240	7480	7388.87	0.00	0	-1174	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	606	-140.00	0.59	12	0.09	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
123	20240902	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-110	5	-1.47	47978310	6488	69.95	7440	7510	7310	9720	5240	7480	7389.93	0.00	0	-1141	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	602	-139.06	0.59	12	0.08	-53.00	12596.00	16470	20240125	-55.25	5370	20231024	37.24	16470	-55.25	20240125	6340	16.25	20240806	16470	-55.25	20240125	5370	37.24	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
124	20240902	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-80	5	-1.07	41663880	5630	60.70	7440	7510	7310	9720	5240	7480	7394.89	0.00	0	-1166	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	604	-139.62	0.59	12	0.07	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
125	20240902	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-70	5	-0.94	36649340	4949	53.36	7440	7510	7310	9720	5240	7480	7399.55	0.00	0	-1398	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	605	-139.81	0.59	12	0.06	-53.00	12596.00	16470	20240125	-55.01	5370	20231024	37.99	16470	-55.01	20240125	6340	16.88	20240806	16470	-55.01	20240125	5370	37.99	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
126	20240902	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-80	5	-1.07	36627110	4946	53.33	7440	7510	7310	9720	5240	7480	7399.54	0.00	0	-1395	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	604	-139.62	0.59	12	0.06	-53.00	12596.00	16470	20240125	-55.07	5370	20231024	37.80	16470	-55.07	20240125	6340	16.72	20240806	16470	-55.07	20240125	5370	37.80	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
127	20240902	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-30	5	-0.40	35866340	4843	52.22	7440	7510	7310	9720	5240	7480	7399.85	0.00	0	-1374	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	608	-140.57	0.59	12	0.06	-53.00	12596.00	16470	20240125	-54.77	5370	20231024	38.73	16470	-54.77	20240125	6340	17.51	20240806	16470	-54.77	20240125	5370	38.73	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
128	20240902	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-60	5	-0.80	10865390	1457	15.71	7440	7510	7420	9720	5240	7480	7449.95	0.00	0	-645	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	606	-140.00	0.59	12	0.02	-53.00	12596.00	16470	20240125	-54.95	5370	20231024	38.18	16470	-54.95	20240125	6340	17.03	20240806	16470	-54.95	20240125	5370	38.18	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
129	20240902	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	10	2	0.13	4020930	538	5.80	7440	7490	7420	9720	5240	7480	7461.40	0.00	0	5	7686	7582	7496	7392	7306	7540	7350	41	2240	500	4630	10	1	8166558	612	-141.32	0.59	12	0.01	-53.00	12596.00	16470	20240125	-54.52	5370	20231024	39.48	16470	-54.52	20240125	6340	18.14	20240806	16470	-54.52	20240125	5370	39.48	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N