KissMeData/290740/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	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-70	5	-1.22	15878710	2817	38.67	5730	5730	5570	7440	4020	5730	5636.74	0.52	0	-581	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	570	9.91	0.76	12	0.03	571.00	7476.00	8830	20240105	-35.90	5460	20240805	3.66	8830	-35.90	20240105	5460	3.66	20240805	8830	-35.90	20240105	5460	3.66	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
3	20240930	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-110	5	-1.92	10206250	1807	24.80	5730	5730	5600	7440	4020	5730	5648.17	0.52	0	-417	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	566	9.84	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.35	5460	20240805	2.93	8830	-36.35	20240105	5460	2.93	20240805	8830	-36.35	20240105	5460	2.93	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
4	20240930	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-100	5	-1.75	9549550	1690	23.20	5730	5730	5600	7440	4020	5730	5650.62	0.52	0	-381	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	567	9.86	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.24	5460	20240805	3.11	8830	-36.24	20240105	5460	3.11	20240805	8830	-36.24	20240105	5460	3.11	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
5	20240930	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-100	5	-1.75	8595290	1520	20.86	5730	5730	5620	7440	4020	5730	5654.80	0.52	0	-322	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	567	9.86	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.24	5460	20240805	3.11	8830	-36.24	20240105	5460	3.11	20240805	8830	-36.24	20240105	5460	3.11	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
6	20240930	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-90	5	-1.57	5101680	900	12.35	5730	5730	5620	7440	4020	5730	5668.53	0.52	0	-322	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	568	9.88	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.13	5460	20240805	3.30	8830	-36.13	20240105	5460	3.30	20240805	8830	-36.13	20240105	5460	3.30	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
7	20240930	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-90	5	-1.57	4437030	782	10.73	5730	5730	5640	7440	4020	5730	5673.95	0.52	0	-276	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	568	9.88	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.13	5460	20240805	3.30	8830	-36.13	20240105	5460	3.30	20240805	8830	-36.13	20240105	5460	3.30	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
8	20240930	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-20	5	-0.35	1464370	257	3.53	5730	5730	5670	7440	4020	5730	5697.94	0.52	0	-113	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	575	10.00	0.76	12	0.00	571.00	7476.00	8830	20240105	-35.33	5460	20240805	4.58	8830	-35.33	20240105	5460	4.58	20240805	8830	-35.33	20240105	5460	4.58	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
9	20240930	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	349210	61	0.84	5730	5730	5670	7440	4020	5730	5724.75	0.52	0	-42	5816	5772	5716	5672	5616	5780	5680	50	1710	500	4240	10	1	10065011	577	10.04	0.77	12	0.00	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		52102	N	N	0	N	00	N
10	20240927	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	41551940	7285	72.87	5730	5760	5660	7470	4030	5750	5703.77	0.52	0	157	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	577	10.04	0.77	12	0.07	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
11	20240927	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-90	5	-1.57	37940190	6651	66.53	5730	5760	5660	7470	4030	5750	5704.43	0.52	0	185	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	570	9.91	0.76	12	0.07	571.00	7476.00	8830	20240105	-35.90	5460	20240805	3.66	8830	-35.90	20240105	5460	3.66	20240805	8830	-35.90	20240105	5460	3.66	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
12	20240927	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	29350750	5139	51.41	5730	5730	5680	7470	4030	5750	5711.37	0.52	0	103	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	577	10.04	0.77	12	0.05	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
13	20240927	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	28062490	4913	49.14	5730	5730	5680	7470	4030	5750	5711.88	0.52	0	108	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	577	10.04	0.77	12	0.05	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
14	20240927	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	27240680	4769	47.70	5730	5730	5680	7470	4030	5750	5712.03	0.52	0	130	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	577	10.04	0.77	12	0.05	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
15	20240927	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	18601280	3256	32.57	5730	5730	5680	7470	4030	5750	5712.92	0.52	0	132	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	577	10.04	0.77	12	0.03	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
16	20240927	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	11658320	2040	20.41	5730	5730	5680	7470	4030	5750	5714.86	0.52	0	113	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	577	10.04	0.77	12	0.02	571.00	7476.00	8830	20240105	-35.11	5460	20240805	4.95	8830	-35.11	20240105	5460	4.95	20240805	8830	-35.11	20240105	5460	4.95	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
17	20240927	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	3671480	641	6.41	5730	5730	5700	7470	4030	5750	5727.74	0.52	0	-49	5830	5790	5710	5670	5590	5810	5690	50	1720	500	4250	10	1	10065011	574	9.98	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.45	5460	20240805	4.40	8830	-35.45	20240105	5460	4.40	20240805	8830	-35.45	20240105	5460	4.40	20240805	0.97	N	290740	500	50 억		51945	N	N	0	N	00	N
18	20240926	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	120	2	2.13	56591400	9997	128.10	5630	5750	5630	7310	3950	5630	5660.34	0.52	0	24	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	579	10.07	0.77	12	0.10	571.00	7476.00	8830	20240105	-34.88	5460	20240805	5.31	8830	-34.88	20240105	5460	5.31	20240805	8830	-34.88	20240105	5460	5.31	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
19	20240926	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	50	2	0.89	53802930	9512	121.89	5630	5720	5630	7310	3950	5630	5656.32	0.52	0	51	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	572	9.95	0.76	12	0.09	571.00	7476.00	8830	20240105	-35.67	5460	20240805	4.03	8830	-35.67	20240105	5460	4.03	20240805	8830	-35.67	20240105	5460	4.03	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
20	20240926	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	40	2	0.71	52486250	9281	118.93	5630	5720	5630	7310	3950	5630	5655.24	0.52	0	28	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	571	9.93	0.76	12	0.09	571.00	7476.00	8830	20240105	-35.79	5460	20240805	3.85	8830	-35.79	20240105	5460	3.85	20240805	8830	-35.79	20240105	5460	3.85	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
21	20240926	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	70	2	1.24	51805000	9161	117.39	5630	5720	5630	7310	3950	5630	5654.95	0.52	0	-64	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	574	9.98	0.76	12	0.09	571.00	7476.00	8830	20240105	-35.45	5460	20240805	4.40	8830	-35.45	20240105	5460	4.40	20240805	8830	-35.45	20240105	5460	4.40	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
22	20240926	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	90	2	1.60	46845150	8288	106.20	5630	5720	5630	7310	3950	5630	5652.17	0.52	0	-64	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	576	10.02	0.77	12	0.08	571.00	7476.00	8830	20240105	-35.22	5460	20240805	4.76	8830	-35.22	20240105	5460	4.76	20240805	8830	-35.22	20240105	5460	4.76	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
23	20240926	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	37480200	6644	85.14	5630	5700	5630	7310	3950	5630	5641.21	0.52	0	8	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	568	9.88	0.75	12	0.07	571.00	7476.00	8830	20240105	-36.13	5460	20240805	3.30	8830	-36.13	20240105	5460	3.30	20240805	8830	-36.13	20240105	5460	3.30	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
24	20240926	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	70	2	1.24	7246990	1283	16.44	5630	5700	5630	7310	3950	5630	5648.47	0.52	0	-72	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	574	9.98	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.45	5460	20240805	4.40	8830	-35.45	20240105	5460	4.40	20240805	8830	-35.45	20240105	5460	4.40	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
25	20240926	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	1362460	242	3.10	5630	5630	5630	7310	3950	5630	5630.00	0.52	0	-72	5843	5736	5683	5576	5523	5710	5550	50	1680	500	4160	10	1	10065011	567	9.86	0.75	12	0.00	571.00	7476.00	8830	20240105	-36.24	5460	20240805	3.11	8830	-36.24	20240105	5460	3.11	20240805	8830	-36.24	20240105	5460	3.11	20240805	0.96	N	290740	500	50 억		51921	N	N	0	N	00	N
26	20240925	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-130	5	-2.26	44532540	7804	168.99	5700	5790	5630	7480	4040	5760	5706.37	0.51	0	315	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	567	9.86	0.75	12	0.08	571.00	7476.00	8830	20240105	-36.24	5460	20240805	3.11	8830	-36.24	20240105	5460	3.11	20240805	8830	-36.24	20240105	5460	3.11	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
27	20240925	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-80	5	-1.39	39465490	6905	149.52	5700	5790	5650	7480	4040	5760	5715.49	0.51	0	420	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	572	9.95	0.76	12	0.07	571.00	7476.00	8830	20240105	-35.67	5460	20240805	4.03	8830	-35.67	20240105	5460	4.03	20240805	8830	-35.67	20240105	5460	4.03	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
28	20240925	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-60	5	-1.04	31811380	5556	120.31	5700	5790	5700	7480	4040	5760	5725.59	0.51	0	420	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	574	9.98	0.76	12	0.06	571.00	7476.00	8830	20240105	-35.45	5460	20240805	4.40	8830	-35.45	20240105	5460	4.40	20240805	8830	-35.45	20240105	5460	4.40	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
29	20240925	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	18098480	3154	68.30	5700	5790	5700	7480	4040	5760	5738.26	0.51	0	8	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	576	10.02	0.77	12	0.03	571.00	7476.00	8830	20240105	-35.22	5460	20240805	4.76	8830	-35.22	20240105	5460	4.76	20240805	8830	-35.22	20240105	5460	4.76	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
30	20240925	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	20	2	0.35	11618270	2023	43.81	5700	5790	5700	7480	4040	5760	5743.09	0.51	0	-140	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	582	10.12	0.77	12	0.02	571.00	7476.00	8830	20240105	-34.54	5460	20240805	5.86	8830	-34.54	20240105	5460	5.86	20240805	8830	-34.54	20240105	5460	5.86	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
31	20240925	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	20	2	0.35	7999760	1393	30.16	5700	5790	5700	7480	4040	5760	5742.83	0.51	0	-144	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	582	10.12	0.77	12	0.01	571.00	7476.00	8830	20240105	-34.54	5460	20240805	5.86	8830	-34.54	20240105	5460	5.86	20240805	8830	-34.54	20240105	5460	5.86	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
32	20240925	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	10	2	0.17	7548930	1315	28.48	5700	5790	5700	7480	4040	5760	5740.63	0.51	0	-122	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	581	10.11	0.77	12	0.01	571.00	7476.00	8830	20240105	-34.65	5460	20240805	5.68	8830	-34.65	20240105	5460	5.68	20240805	8830	-34.65	20240105	5460	5.68	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
33	20240925	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	3817680	667	14.44	5700	5760	5700	7480	4040	5760	5723.66	0.51	0	-25	5873	5816	5713	5656	5553	5845	5685	50	1720	500	4260	10	1	10065011	580	10.09	0.77	12	0.01	571.00	7476.00	8830	20240105	-34.77	5460	20240805	5.49	8830	-34.77	20240105	5460	5.49	20240805	8830	-34.77	20240105	5460	5.49	20240805	0.97	N	290740	500	50 억		51600	N	N	0	N	00	N
34	20240924	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	80	2	1.41	26220340	4617	96.17	5690	5770	5610	7380	3980	5680	5676.59	0.51	0	94	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	580	10.09	0.77	12	0.05	571.00	7476.00	8830	20240105	-34.77	5460	20240805	5.49	8830	-34.77	20240105	5460	5.49	20240805	8830	-34.77	20240105	5460	5.49	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
35	20240924	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	80	2	1.41	23063860	4069	84.75	5690	5770	5610	7380	3980	5680	5668.19	0.51	0	135	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	580	10.09	0.77	12	0.04	571.00	7476.00	8830	20240105	-34.77	5460	20240805	5.49	8830	-34.77	20240105	5460	5.49	20240805	8830	-34.77	20240105	5460	5.49	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
36	20240924	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	16005390	2828	58.90	5690	5710	5610	7380	3980	5680	5659.61	0.51	0	152	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	571	9.93	0.76	12	0.03	571.00	7476.00	8830	20240105	-35.79	5460	20240805	3.85	8830	-35.79	20240105	5460	3.85	20240805	8830	-35.79	20240105	5460	3.85	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
37	20240924	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	12960600	2291	47.72	5690	5710	5610	7380	3980	5680	5657.18	0.51	0	152	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	571	9.93	0.76	12	0.02	571.00	7476.00	8830	20240105	-35.79	5460	20240805	3.85	8830	-35.79	20240105	5460	3.85	20240805	8830	-35.79	20240105	5460	3.85	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
38	20240924	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-30	5	-0.53	10063260	1780	37.08	5690	5710	5610	7380	3980	5680	5653.52	0.51	0	155	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	569	9.89	0.76	12	0.02	571.00	7476.00	8830	20240105	-36.01	5460	20240805	3.48	8830	-36.01	20240105	5460	3.48	20240805	8830	-36.01	20240105	5460	3.48	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
39	20240924	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	8273300	1463	30.47	5690	5710	5610	7380	3980	5680	5655.02	0.51	0	183	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	572	9.95	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.67	5460	20240805	4.03	8830	-35.67	20240105	5460	4.03	20240805	8830	-35.67	20240105	5460	4.03	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
40	20240924	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	10	2	0.18	7253830	1283	26.72	5690	5710	5610	7380	3980	5680	5653.80	0.51	0	205	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	573	9.96	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.56	5460	20240805	4.21	8830	-35.56	20240105	5460	4.21	20240805	8830	-35.56	20240105	5460	4.21	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
41	20240924	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	3037050	534	11.12	5690	5710	5680	7380	3980	5680	5687.36	0.51	0	18	5746	5712	5656	5622	5566	5730	5640	50	1700	500	4200	10	1	10065011	572	9.95	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.67	5460	20240805	4.03	8830	-35.67	20240105	5460	4.03	20240805	8830	-35.67	20240105	5460	4.03	20240805	0.99	N	290740	500	50 억		51509	N	N	0	N	00	N
42	20240923	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	27037340	4801	36.40	5660	5690	5600	7380	3980	5680	5631.61	0.52	0	-448	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	572	9.95	0.76	12	0.05	571.00	7476.00	8830	20240105	-35.67	5460	20240805	4.03	8830	-35.67	20240105	5460	4.03	20240805	8830	-35.67	20240105	5460	4.03	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
43	20240923	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-60	5	-1.06	24221570	4305	32.64	5660	5690	5600	7380	3980	5680	5626.38	0.52	0	-249	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	566	9.84	0.75	12	0.04	571.00	7476.00	8830	20240105	-36.35	5460	20240805	2.93	8830	-36.35	20240105	5460	2.93	20240805	8830	-36.35	20240105	5460	2.93	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
44	20240923	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	22878790	4068	30.84	5660	5690	5600	7380	3980	5680	5624.09	0.52	0	-241	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	570	9.91	0.76	12	0.04	571.00	7476.00	8830	20240105	-35.90	5460	20240805	3.66	8830	-35.90	20240105	5460	3.66	20240805	8830	-35.90	20240105	5460	3.66	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
45	20240923	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	21930410	3900	29.57	5660	5690	5600	7380	3980	5680	5623.18	0.52	0	-217	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	568	9.88	0.75	12	0.04	571.00	7476.00	8830	20240105	-36.13	5460	20240805	3.30	8830	-36.13	20240105	5460	3.30	20240805	8830	-36.13	20240105	5460	3.30	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
46	20240923	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-50	5	-0.88	14073680	2501	18.96	5660	5690	5600	7380	3980	5680	5627.22	0.52	0	-155	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	567	9.86	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.24	5460	20240805	3.11	8830	-36.24	20240105	5460	3.11	20240805	8830	-36.24	20240105	5460	3.11	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
47	20240923	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-60	5	-1.06	11182310	1988	15.07	5660	5690	5600	7380	3980	5680	5624.90	0.52	0	-125	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	566	9.84	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.35	5460	20240805	2.93	8830	-36.35	20240105	5460	2.93	20240805	8830	-36.35	20240105	5460	2.93	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
48	20240923	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	5453290	968	7.34	5660	5690	5600	7380	3980	5680	5633.56	0.52	0	-124	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	568	9.88	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.13	5460	20240805	3.30	8830	-36.13	20240105	5460	3.30	20240805	8830	-36.13	20240105	5460	3.30	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
49	20240923	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	3181520	564	4.28	5660	5690	5620	7380	3980	5680	5640.99	0.52	0	-16	6020	5850	5700	5530	5380	5935	5615	50	1700	500	4200	10	1	10065011	568	9.88	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.13	5460	20240805	3.30	8830	-36.13	20240105	5460	3.30	20240805	8830	-36.13	20240105	5460	3.30	20240805	0.95	N	290740	500	50 억		51957	N	N	0	N	00	N
50	20240913	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-80	5	-1.36	41615730	7178	56.69	5870	5900	5750	7630	4110	5870	5797.68	0.52	0	-16	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	583	10.14	0.77	12	0.07	571.00	7476.00	8830	20240105	-34.43	5460	20240805	6.04	8830	-34.43	20240105	5460	6.04	20240805	8830	-34.43	20240105	5460	6.04	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
51	20240913	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-80	5	-1.36	40996240	7071	55.84	5870	5900	5750	7630	4110	5870	5797.80	0.52	0	21	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	583	10.14	0.77	12	0.07	571.00	7476.00	8830	20240105	-34.43	5460	20240805	6.04	8830	-34.43	20240105	5460	6.04	20240805	8830	-34.43	20240105	5460	6.04	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
52	20240913	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-70	5	-1.19	31449780	5415	42.77	5870	5900	5760	7630	4110	5870	5807.90	0.52	0	235	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	584	10.16	0.78	12	0.05	571.00	7476.00	8830	20240105	-34.31	5460	20240805	6.23	8830	-34.31	20240105	5460	6.23	20240805	8830	-34.31	20240105	5460	6.23	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
53	20240913	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-90	5	-1.53	30244890	5207	41.12	5870	5900	5760	7630	4110	5870	5808.51	0.52	0	262	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	582	10.12	0.77	12	0.05	571.00	7476.00	8830	20240105	-34.54	5460	20240805	5.86	8830	-34.54	20240105	5460	5.86	20240805	8830	-34.54	20240105	5460	5.86	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
54	20240913	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-80	5	-1.36	26841540	4620	36.49	5870	5900	5760	7630	4110	5870	5809.86	0.52	0	376	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	583	10.14	0.77	12	0.05	571.00	7476.00	8830	20240105	-34.43	5460	20240805	6.04	8830	-34.43	20240105	5460	6.04	20240805	8830	-34.43	20240105	5460	6.04	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
55	20240913	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-80	5	-1.36	16303540	2803	22.14	5870	5900	5760	7630	4110	5870	5816.46	0.52	0	407	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	583	10.14	0.77	12	0.03	571.00	7476.00	8830	20240105	-34.43	5460	20240805	6.04	8830	-34.43	20240105	5460	6.04	20240805	8830	-34.43	20240105	5460	6.04	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
56	20240913	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-60	5	-1.02	8489530	1454	11.48	5870	5900	5790	7630	4110	5870	5838.74	0.52	0	94	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	585	10.18	0.78	12	0.01	571.00	7476.00	8830	20240105	-34.20	5460	20240805	6.41	8830	-34.20	20240105	5460	6.41	20240805	8830	-34.20	20240105	5460	6.41	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
57	20240913	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	1943210	331	2.61	5870	5900	5870	7630	4110	5870	5870.73	0.52	0	-23	6143	6006	5883	5746	5623	6075	5815	50	1760	500	4340	10	1	10065011	591	10.28	0.79	12	0.00	571.00	7476.00	8830	20240105	-33.52	5460	20240805	7.51	8830	-33.52	20240105	5460	7.51	20240805	8830	-33.52	20240105	5460	7.51	20240805	1.03	N	290740	500	50 억		51930	N	N	0	N	00	N
58	20240912	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	110	2	1.91	73734160	12659	8.34	5770	6020	5760	7480	4040	5760	5824.64	0.51	0	733	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	591	10.28	0.79	12	0.13	571.00	7476.00	8830	20240105	-33.52	5460	20240805	7.51	8830	-33.52	20240105	5460	7.51	20240805	8830	-33.52	20240105	5460	7.51	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
59	20240912	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	130	2	2.26	71064650	12205	8.04	5770	6020	5760	7480	4040	5760	5822.59	0.51	0	951	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	593	10.32	0.79	12	0.12	571.00	7476.00	8830	20240105	-33.30	5460	20240805	7.88	8830	-33.30	20240105	5460	7.88	20240805	8830	-33.30	20240105	5460	7.88	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
60	20240912	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	70	2	1.22	54879580	9417	6.20	5770	6020	5770	7480	4040	5760	5827.71	0.51	0	477	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	587	10.21	0.78	12	0.09	571.00	7476.00	8830	20240105	-33.98	5460	20240805	6.78	8830	-33.98	20240105	5460	6.78	20240805	8830	-33.98	20240105	5460	6.78	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
61	20240912	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	70	2	1.22	42578360	7307	4.81	5770	6020	5770	7480	4040	5760	5827.06	0.51	0	531	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	587	10.21	0.78	12	0.07	571.00	7476.00	8830	20240105	-33.98	5460	20240805	6.78	8830	-33.98	20240105	5460	6.78	20240805	8830	-33.98	20240105	5460	6.78	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
62	20240912	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	30	2	0.52	42357080	7269	4.79	5770	6020	5770	7480	4040	5760	5827.08	0.51	0	547	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	583	10.14	0.77	12	0.07	571.00	7476.00	8830	20240105	-34.43	5460	20240805	6.04	8830	-34.43	20240105	5460	6.04	20240805	8830	-34.43	20240105	5460	6.04	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
63	20240912	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	60	2	1.04	38768710	6651	4.38	5770	6020	5770	7480	4040	5760	5829.00	0.51	0	442	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	586	10.19	0.78	12	0.07	571.00	7476.00	8830	20240105	-34.09	5460	20240805	6.59	8830	-34.09	20240105	5460	6.59	20240805	8830	-34.09	20240105	5460	6.59	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
64	20240912	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	100	2	1.74	9666620	1645	1.08	5770	6020	5770	7480	4040	5760	5876.36	0.51	0	51	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	590	10.26	0.78	12	0.02	571.00	7476.00	8830	20240105	-33.64	5460	20240805	7.33	8830	-33.64	20240105	5460	7.33	20240805	8830	-33.64	20240105	5460	7.33	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
65	20240912	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	60	2	1.04	2063590	357	0.24	5770	5820	5770	7480	4040	5760	5780.36	0.51	0	115	7513	6636	6183	5306	4853	6410	5080	50	1720	500	4260	10	1	10065011	586	10.19	0.78	12	0.00	571.00	7476.00	8830	20240105	-34.09	5460	20240805	6.59	8830	-34.09	20240105	5460	6.59	20240805	8830	-34.09	20240105	5460	6.59	20240805	1.03	N	290740	500	50 억		51228	N	N	0	N	00	N
66	20240911	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-60	5	-1.03	979260390	151762	6174.21	5850	7060	5730	7560	4080	5820	6452.70	0.49	0	2474	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	580	10.09	0.77	12	1.51	571.00	7476.00	9480	20230905	-39.24	5460	20240805	5.49	8830	-34.77	20240105	5460	5.49	20240805	8830	-34.77	20240105	5460	5.49	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
67	20240911	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-40	5	-0.69	968864330	149958	6100.81	5850	7060	5730	7560	4080	5820	6460.90	0.49	0	2937	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	582	10.12	0.77	12	1.49	571.00	7476.00	9480	20230905	-39.03	5460	20240805	5.86	8830	-34.54	20240105	5460	5.86	20240805	8830	-34.54	20240105	5460	5.86	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
68	20240911	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	30	2	0.52	945710030	145967	5938.45	5850	7060	5730	7560	4080	5820	6478.93	0.49	0	1818	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	589	10.25	0.78	12	1.45	571.00	7476.00	9480	20230905	-38.29	5460	20240805	7.14	8830	-33.75	20240105	5460	7.14	20240805	8830	-33.75	20240105	5460	7.14	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
69	20240911	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-40	5	-0.69	940956680	145153	5905.33	5850	7060	5730	7560	4080	5820	6482.52	0.49	0	1778	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	582	10.12	0.77	12	1.44	571.00	7476.00	9480	20230905	-39.03	5460	20240805	5.86	8830	-34.54	20240105	5460	5.86	20240805	8830	-34.54	20240105	5460	5.86	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
70	20240911	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	1170	2	20.10	170483910	25672	1044.43	5850	7050	5730	7560	4080	5820	6640.85	0.49	0	-488	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	704	12.24	0.93	12	0.26	571.00	7476.00	9480	20230905	-26.27	5460	20240805	28.02	8830	-20.84	20240105	5460	28.02	20240805	8830	-20.84	20240105	5460	28.02	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
71	20240911	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-30	5	-0.52	1937040	333	13.55	5850	5860	5730	7560	4080	5820	5816.94	0.49	0	-58	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	583	10.14	0.77	12	0.00	571.00	7476.00	9480	20230905	-38.92	5460	20240805	6.04	8830	-34.43	20240105	5460	6.04	20240805	8830	-34.43	20240105	5460	6.04	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
72	20240911	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	0	3	0.00	1400470	240	9.76	5850	5860	5730	7560	4080	5820	5835.29	0.49	0	-30	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	586	10.19	0.78	12	0.00	571.00	7476.00	9480	20230905	-38.61	5460	20240805	6.59	8830	-34.09	20240105	5460	6.59	20240805	8830	-34.09	20240105	5460	6.59	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
73	20240911	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	30	2	0.52	122730	21	0.85	5850	5850	5730	7560	4080	5820	5844.29	0.49	0	1	5926	5872	5826	5772	5726	5900	5800	50	1740	500	4300	10	1	10065011	589	10.25	0.78	12	0.00	571.00	7476.00	9480	20230905	-38.29	5460	20240805	7.14	8830	-33.75	20240105	5460	7.14	20240805	8830	-33.75	20240105	5460	7.14	20240805	1.03	N	290740	500	50 억		48888	N	N	0	N	00	N
74	20240910	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-50	5	-0.85	14320050	2458	63.96	5780	5880	5780	7630	4110	5870	5825.90	0.49	0	-613	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	586	10.19	0.78	12	0.02	571.00	7476.00	9480	20230905	-38.61	5460	20240805	6.59	8830	-34.09	20240105	5460	6.59	20240805	8830	-34.09	20240105	5460	6.59	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
75	20240910	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	11787270	2022	52.62	5780	5880	5780	7630	4110	5870	5829.51	0.49	0	-487	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	587	10.21	0.78	12	0.02	571.00	7476.00	9480	20230905	-38.50	5460	20240805	6.78	8830	-33.98	20240105	5460	6.78	20240805	8830	-33.98	20240105	5460	6.78	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
76	20240910	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-50	5	-0.85	11781440	2021	52.59	5780	5880	5780	7630	4110	5870	5829.51	0.49	0	-487	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	586	10.19	0.78	12	0.02	571.00	7476.00	9480	20230905	-38.61	5460	20240805	6.59	8830	-34.09	20240105	5460	6.59	20240805	8830	-34.09	20240105	5460	6.59	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
77	20240910	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	10005780	1714	44.60	5780	5880	5780	7630	4110	5870	5837.68	0.49	0	-486	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	587	10.21	0.78	12	0.02	571.00	7476.00	9480	20230905	-38.50	5460	20240805	6.78	8830	-33.98	20240105	5460	6.78	20240805	8830	-33.98	20240105	5460	6.78	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
78	20240910	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	8694280	1488	38.72	5780	5880	5780	7630	4110	5870	5842.93	0.49	0	-463	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	587	10.21	0.78	12	0.01	571.00	7476.00	9480	20230905	-38.50	5460	20240805	6.78	8830	-33.98	20240105	5460	6.78	20240805	8830	-33.98	20240105	5460	6.78	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
79	20240910	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	6743890	1154	30.03	5780	5880	5780	7630	4110	5870	5843.93	0.49	0	-472	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	587	10.21	0.78	12	0.01	571.00	7476.00	9480	20230905	-38.50	5460	20240805	6.78	8830	-33.98	20240105	5460	6.78	20240805	8830	-33.98	20240105	5460	6.78	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
80	20240910	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	1178360	202	5.26	5780	5880	5780	7630	4110	5870	5833.47	0.49	0	-99	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	591	10.28	0.79	12	0.00	571.00	7476.00	9480	20230905	-38.08	5460	20240805	7.51	8830	-33.52	20240105	5460	7.51	20240805	8830	-33.52	20240105	5460	7.51	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
81	20240910	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-10	5	-0.17	582230	100	2.60	5780	5870	5780	7630	4110	5870	5822.30	0.49	0	-49	5996	5932	5866	5802	5736	5900	5770	50	1760	500	4340	10	1	10065011	590	10.26	0.78	12	0.00	571.00	7476.00	9480	20230905	-38.19	5460	20240805	7.33	8830	-33.64	20240105	5460	7.33	20240805	8830	-33.64	20240105	5460	7.33	20240805	1.04	N	290740	500	50 억		49501	N	N	0	N	00	N
82	20240909	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-30	5	-0.51	22612080	3841	23.25	5900	5930	5800	7670	4130	5900	5887.03	0.49	0	117	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	591	10.28	0.79	12	0.04	571.00	7476.00	9480	20230905	-38.08	5460	20240805	7.51	8830	-33.52	20240105	5460	7.51	20240805	8830	-33.52	20240105	5460	7.51	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
83	20240909	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	0	3	0.00	18995850	3225	19.52	5900	5930	5800	7670	4130	5900	5890.19	0.49	0	117	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	594	10.33	0.79	12	0.03	571.00	7476.00	9480	20230905	-37.76	5460	20240805	8.06	8830	-33.18	20240105	5460	8.06	20240805	8830	-33.18	20240105	5460	8.06	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
84	20240909	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-20	5	-0.34	14113910	2400	14.53	5900	5930	5800	7670	4130	5900	5880.80	0.49	0	-221	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	592	10.30	0.79	12	0.02	571.00	7476.00	9480	20230905	-37.97	5460	20240805	7.69	8830	-33.41	20240105	5460	7.69	20240805	8830	-33.41	20240105	5460	7.69	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
85	20240909	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	10	2	0.17	10100520	1719	10.40	5900	5930	5800	7670	4130	5900	5875.81	0.49	0	-280	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	595	10.35	0.79	12	0.02	571.00	7476.00	9480	20230905	-37.66	5460	20240805	8.24	8830	-33.07	20240105	5460	8.24	20240805	8830	-33.07	20240105	5460	8.24	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
86	20240909	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	20	2	0.34	8929340	1521	9.21	5900	5930	5800	7670	4130	5900	5870.70	0.49	0	-270	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	596	10.37	0.79	12	0.02	571.00	7476.00	9480	20230905	-37.55	5460	20240805	8.42	8830	-32.96	20240105	5460	8.42	20240805	8830	-32.96	20240105	5460	8.42	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
87	20240909	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-30	5	-0.51	5152810	882	5.34	5900	5930	5800	7670	4130	5900	5842.19	0.49	0	-113	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	591	10.28	0.79	12	0.01	571.00	7476.00	9480	20230905	-38.08	5460	20240805	7.51	8830	-33.52	20240105	5460	7.51	20240805	8830	-33.52	20240105	5460	7.51	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
88	20240909	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-20	5	-0.34	4336200	743	4.50	5900	5930	5800	7670	4130	5900	5836.07	0.49	0	-88	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	592	10.30	0.79	12	0.01	571.00	7476.00	9480	20230905	-37.97	5460	20240805	7.69	8830	-33.41	20240105	5460	7.69	20240805	8830	-33.41	20240105	5460	7.69	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
89	20240909	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	10	2	0.17	2049920	351	2.12	5900	5930	5820	7670	4130	5900	5840.23	0.49	0	14	6273	6086	5943	5756	5613	6015	5685	50	1770	500	4360	10	1	10065011	595	10.35	0.79	12	0.00	571.00	7476.00	9480	20230905	-37.66	5460	20240805	8.24	8830	-33.07	20240105	5460	8.24	20240805	8830	-33.07	20240105	5460	8.24	20240805	1.04	N	290740	500	50 억		49338	N	N	0	N	00	N
90	20240906	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-190	5	-3.12	97453260	16521	189.57	6130	6130	5800	7910	4270	6090	5898.75	0.51	0	-1655	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	594	10.33	0.79	12	0.16	571.00	7476.00	9480	20230905	-37.76	5460	20240805	8.06	8830	-33.18	20240105	5460	8.06	20240805	8830	-33.18	20240105	5460	8.06	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
91	20240906	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-240	5	-3.94	89513670	15167	174.03	6130	6130	5800	7910	4270	6090	5901.87	0.51	0	-1495	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	589	10.25	0.78	12	0.15	571.00	7476.00	9480	20230905	-38.29	5460	20240805	7.14	8830	-33.75	20240105	5460	7.14	20240805	8830	-33.75	20240105	5460	7.14	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
92	20240906	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-230	5	-3.78	80319770	13601	156.06	6130	6130	5800	7910	4270	6090	5905.43	0.51	0	-1302	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	590	10.26	0.78	12	0.14	571.00	7476.00	9480	20230905	-38.19	5460	20240805	7.33	8830	-33.64	20240105	5460	7.33	20240805	8830	-33.64	20240105	5460	7.33	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
93	20240906	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-290	5	-4.76	76755580	12991	149.06	6130	6130	5800	7910	4270	6090	5908.37	0.51	0	-1307	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	584	10.16	0.78	12	0.13	571.00	7476.00	9480	20230905	-38.82	5460	20240805	6.23	8830	-34.31	20240105	5460	6.23	20240805	8830	-34.31	20240105	5460	6.23	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
94	20240906	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-140	5	-2.30	40975920	6873	78.86	6130	6130	5890	7910	4270	6090	5961.87	0.51	0	-828	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	599	10.42	0.80	12	0.07	571.00	7476.00	9480	20230905	-37.24	5460	20240805	8.97	8830	-32.62	20240105	5460	8.97	20240805	8830	-32.62	20240105	5460	8.97	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
95	20240906	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-120	5	-1.97	33528960	5610	64.37	6130	6130	5890	7910	4270	6090	5976.64	0.51	0	-828	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	601	10.46	0.80	12	0.06	571.00	7476.00	9480	20230905	-37.03	5460	20240805	9.34	8830	-32.39	20240105	5460	9.34	20240805	8830	-32.39	20240105	5460	9.34	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
96	20240906	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-150	5	-2.46	24619630	4104	47.09	6130	6130	5930	7910	4270	6090	5998.94	0.51	0	-806	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	598	10.40	0.79	12	0.04	571.00	7476.00	9480	20230905	-37.34	5460	20240805	8.79	8830	-32.73	20240105	5460	8.79	20240805	8830	-32.73	20240105	5460	8.79	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
97	20240906	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	10	2	0.16	866230	142	1.63	6130	6130	6100	7910	4270	6090	6100.21	0.51	0	-141	6336	6212	6106	5982	5876	6160	5930	50	1820	500	4500	10	1	10065011	614	10.68	0.82	12	0.00	571.00	7476.00	9480	20230905	-35.65	5460	20240805	11.72	8830	-30.92	20240105	5460	11.72	20240805	8830	-30.92	20240105	5460	11.72	20240805	1.07	N	290740	500	50 억		50993	N	N	0	N	00	N
98	20240905	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-10	5	-0.16	52868710	8715	106.64	6100	6230	6000	7930	4270	6100	6066.16	0.52	0	-1295	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	613	10.67	0.81	12	0.09	571.00	7476.00	9480	20230905	-35.76	5460	20240805	11.54	8830	-31.03	20240105	5460	11.54	20240805	9480	-35.76	20230905	5460	11.54	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
99	20240905	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-90	5	-1.48	47256780	7791	95.34	6100	6230	6000	7930	4270	6100	6065.28	0.52	0	-762	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	605	10.53	0.80	12	0.08	571.00	7476.00	9480	20230905	-36.60	5460	20240805	10.07	8830	-31.94	20240105	5460	10.07	20240805	9480	-36.60	20230905	5460	10.07	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
100	20240905	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-70	5	-1.15	33296580	5467	66.90	6100	6230	6010	7930	4270	6100	6090.36	0.52	0	-706	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	607	10.56	0.81	12	0.05	571.00	7476.00	9480	20230905	-36.39	5460	20240805	10.44	8830	-31.71	20240105	5460	10.44	20240805	9480	-36.39	20230905	5460	10.44	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
101	20240905	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-30	5	-0.49	20786850	3399	41.59	6100	6230	6060	7930	4270	6100	6115.87	0.52	0	-654	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	611	10.63	0.81	12	0.03	571.00	7476.00	9480	20230905	-35.97	5460	20240805	11.17	8830	-31.26	20240105	5460	11.17	20240805	9480	-35.97	20230905	5460	11.17	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
102	20240905	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-10	5	-0.16	16342660	2668	32.65	6100	6230	6070	7930	4270	6100	6126.05	0.52	0	-654	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	613	10.67	0.81	12	0.03	571.00	7476.00	9480	20230905	-35.76	5460	20240805	11.54	8830	-31.03	20240105	5460	11.54	20240805	9480	-35.76	20230905	5460	11.54	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
103	20240905	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-30	5	-0.49	15644350	2553	31.24	6100	6230	6070	7930	4270	6100	6128.53	0.52	0	-700	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	611	10.63	0.81	12	0.03	571.00	7476.00	9480	20230905	-35.97	5460	20240805	11.17	8830	-31.26	20240105	5460	11.17	20240805	9480	-35.97	20230905	5460	11.17	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
104	20240905	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	20	2	0.33	8674970	1411	17.27	6100	6230	6100	7930	4270	6100	6150.35	0.52	0	180	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	616	10.72	0.82	12	0.01	571.00	7476.00	9480	20230905	-35.44	5460	20240805	12.09	8830	-30.69	20240105	5460	12.09	20240805	9480	-35.44	20230905	5460	12.09	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
105	20240905	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	70	2	1.15	867110	142	1.74	6100	6170	6100	7930	4270	6100	6111.52	0.52	0	13	6393	6246	6173	6026	5953	6210	5990	50	1830	500	4510	10	1	10065011	621	10.81	0.83	12	0.00	571.00	7476.00	9480	20230905	-34.92	5460	20240805	13.00	8830	-30.12	20240105	5460	13.00	20240805	9480	-34.92	20230905	5460	13.00	20240805	1.06	N	290740	500	50 억		52288	N	N	0	N	00	N
106	20240904	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-270	5	-4.24	50295150	8172	19.01	6320	6320	6100	8280	4460	6370	6156.00	0.54	0	-2373	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	614	10.68	0.82	12	0.08	571.00	7476.00	9480	20230905	-35.65	5460	20240805	11.72	8830	-30.92	20240105	5460	11.72	20240805	9480	-35.65	20230905	5460	11.72	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
107	20240904	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-250	5	-3.92	35935650	5819	13.54	6320	6320	6120	8280	4460	6370	6175.57	0.54	0	-2190	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	616	10.72	0.82	12	0.06	571.00	7476.00	9480	20230905	-35.44	5460	20240805	12.09	8830	-30.69	20240105	5460	12.09	20240805	9480	-35.44	20230905	5460	12.09	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
108	20240904	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-190	5	-2.98	29447750	4763	11.08	6320	6320	6140	8280	4460	6370	6182.61	0.54	0	-2172	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	622	10.82	0.83	12	0.05	571.00	7476.00	9480	20230905	-34.81	5460	20240805	13.19	8830	-30.01	20240105	5460	13.19	20240805	9480	-34.81	20230905	5460	13.19	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
109	20240904	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-170	5	-2.67	18075310	2920	6.79	6320	6320	6140	8280	4460	6370	6190.17	0.54	0	-712	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	624	10.86	0.83	12	0.03	571.00	7476.00	9480	20230905	-34.60	5460	20240805	13.55	8830	-29.78	20240105	5460	13.55	20240805	9480	-34.60	20230905	5460	13.55	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
110	20240904	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-180	5	-2.83	15450750	2495	5.81	6320	6320	6140	8280	4460	6370	6192.69	0.54	0	-488	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	623	10.84	0.83	12	0.02	571.00	7476.00	9480	20230905	-34.70	5460	20240805	13.37	8830	-29.90	20240105	5460	13.37	20240805	9480	-34.70	20230905	5460	13.37	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
111	20240904	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-150	5	-2.35	13782210	2227	5.18	6320	6320	6140	8280	4460	6370	6188.69	0.54	0	-421	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	626	10.89	0.83	12	0.02	571.00	7476.00	9480	20230905	-34.39	5460	20240805	13.92	8830	-29.56	20240105	5460	13.92	20240805	9480	-34.39	20230905	5460	13.92	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
112	20240904	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-220	5	-3.45	13340730	2156	5.02	6320	6320	6140	8280	4460	6370	6187.72	0.54	0	-415	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	619	10.77	0.82	12	0.02	571.00	7476.00	9480	20230905	-35.13	5460	20240805	12.64	8830	-30.35	20240105	5460	12.64	20240805	9480	-35.13	20230905	5460	12.64	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
113	20240904	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-190	5	-2.98	5729130	925	2.15	6320	6320	6170	8280	4460	6370	6193.65	0.54	0	-20	7010	6690	6380	6060	5750	6850	6220	50	1910	500	4710	10	1	10065011	622	10.82	0.83	12	0.01	571.00	7476.00	9480	20230905	-34.81	5460	20240805	13.19	8830	-30.01	20240105	5460	13.19	20240805	9480	-34.81	20230905	5460	13.19	20240805	1.05	N	290740	500	50 억		54584	N	N	0	N	00	N
114	20240903	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	240	2	3.92	276569510	42976	2579.59	6070	6700	6070	7960	4300	6130	6435.44	0.61	0	-7035	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	641	11.16	0.85	12	0.43	571.00	7476.00	9480	20230905	-32.81	5460	20240805	16.67	8830	-27.86	20240105	5460	16.67	20240805	9480	-32.81	20230905	5460	16.67	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
115	20240903	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	190	2	3.10	273067120	42426	2546.58	6070	6700	6070	7960	4300	6130	6436.32	0.61	0	-7014	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	636	11.07	0.85	12	0.42	571.00	7476.00	9480	20230905	-33.33	5460	20240805	15.75	8830	-28.43	20240105	5460	15.75	20240805	9480	-33.33	20230905	5460	15.75	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
116	20240903	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	200	2	3.26	263429920	40903	2455.16	6070	6700	6070	7960	4300	6130	6440.36	0.61	0	-6950	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	637	11.09	0.85	12	0.41	571.00	7476.00	9480	20230905	-33.23	5460	20240805	15.93	8830	-28.31	20240105	5460	15.93	20240805	9480	-33.23	20230905	5460	15.93	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
117	20240903	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	250	2	4.08	261553320	40607	2437.40	6070	6700	6070	7960	4300	6130	6441.09	0.61	0	-6860	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	642	11.17	0.85	12	0.40	571.00	7476.00	9480	20230905	-32.70	5460	20240805	16.85	8830	-27.75	20240105	5460	16.85	20240805	9480	-32.70	20230905	5460	16.85	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
118	20240903	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	210	2	3.43	252661400	39209	2353.48	6070	6700	6070	7960	4300	6130	6443.96	0.61	0	-6844	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	638	11.10	0.85	12	0.39	571.00	7476.00	9480	20230905	-33.12	5460	20240805	16.12	8830	-28.20	20240105	5460	16.12	20240805	9480	-33.12	20230905	5460	16.12	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
119	20240903	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	260	2	4.24	250559300	38879	2333.67	6070	6700	6070	7960	4300	6130	6444.59	0.61	0	-6788	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	643	11.19	0.85	12	0.39	571.00	7476.00	9480	20230905	-32.59	5460	20240805	17.03	8830	-27.63	20240105	5460	17.03	20240805	9480	-32.59	20230905	5460	17.03	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
120	20240903	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	320	2	5.22	191746000	29769	1786.85	6070	6700	6070	7960	4300	6130	6441.13	0.61	0	-3555	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	649	11.30	0.86	12	0.30	571.00	7476.00	9480	20230905	-31.96	5460	20240805	18.13	8830	-26.95	20240105	5460	18.13	20240805	9480	-31.96	20230905	5460	18.13	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
121	20240903	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	10	2	0.16	9826840	1604	96.28	6070	6140	6070	7960	4300	6130	6126.46	0.61	0	-237	6223	6176	6113	6066	6003	6145	6035	50	1830	500	4530	10	1	10065011	618	10.75	0.82	12	0.02	571.00	7476.00	9480	20230905	-35.23	5460	20240805	12.45	8830	-30.46	20240105	5460	12.45	20240805	9480	-35.23	20230905	5460	12.45	20240805	1.06	N	290740	500	50 억		61696	N	N	0	N	00	N
122	20240902	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-30	5	-0.49	10165960	1666	56.04	6160	6160	6050	8000	4320	6160	6101.88	0.62	0	-229	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	617	10.74	0.82	12	0.02	571.00	7476.00	9480	20230905	-35.34	5460	20240805	12.27	8830	-30.58	20240105	5460	12.27	20240805	9480	-35.34	20230905	5460	12.27	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
123	20240902	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-40	5	-0.65	9706360	1591	53.51	6160	6160	6050	8000	4320	6160	6100.64	0.62	0	-161	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	616	10.72	0.82	12	0.02	571.00	7476.00	9480	20230905	-35.44	5460	20240805	12.09	8830	-30.69	20240105	5460	12.09	20240805	9480	-35.44	20230905	5460	12.09	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
124	20240902	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-30	5	-0.49	8278940	1357	45.64	6160	6160	6050	8000	4320	6160	6100.74	0.62	0	-97	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	617	10.74	0.82	12	0.01	571.00	7476.00	9480	20230905	-35.34	5460	20240805	12.27	8830	-30.58	20240105	5460	12.27	20240805	9480	-35.34	20230905	5460	12.27	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
125	20240902	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-60	5	-0.97	8266710	1355	45.58	6160	6160	6050	8000	4320	6160	6100.72	0.62	0	-97	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	614	10.68	0.82	12	0.01	571.00	7476.00	9480	20230905	-35.65	5460	20240805	11.72	8830	-30.92	20240105	5460	11.72	20240805	9480	-35.65	20230905	5460	11.72	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
126	20240902	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-10	5	-0.16	6683690	1096	36.87	6160	6160	6050	8000	4320	6160	6098.03	0.62	0	-87	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	619	10.77	0.82	12	0.01	571.00	7476.00	9480	20230905	-35.13	5460	20240805	12.64	8830	-30.35	20240105	5460	12.64	20240805	9480	-35.13	20230905	5460	12.64	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
127	20240902	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-10	5	-0.16	6339290	1040	34.98	6160	6160	6050	8000	4320	6160	6095.22	0.62	0	-87	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	619	10.77	0.82	12	0.01	571.00	7476.00	9480	20230905	-35.13	5460	20240805	12.64	8830	-30.35	20240105	5460	12.64	20240805	9480	-35.13	20230905	5460	12.64	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
128	20240902	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-10	5	-0.16	4154590	684	23.01	6160	6160	6050	8000	4320	6160	6073.46	0.62	0	-104	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	619	10.77	0.82	12	0.01	571.00	7476.00	9480	20230905	-35.13	5460	20240805	12.64	8830	-30.35	20240105	5460	12.64	20240805	9480	-35.13	20230905	5460	12.64	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N
129	20240902	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-40	5	-0.65	648920	106	3.57	6160	6160	6120	8000	4320	6160	6120.39	0.62	0	-101	6273	6216	6183	6126	6093	6200	6110	50	1840	500	4550	10	1	10065011	616	10.72	0.82	12	0.00	571.00	7476.00	9480	20230905	-35.44	5460	20240805	12.09	8830	-30.69	20240105	5460	12.09	20240805	9480	-35.44	20230905	5460	12.09	20240805	1.07	N	290740	500	50 억		61925	N	N	0	N	00	N