KissMeData/321370/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	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-630	5	-20.16	3688777680	1470147	957.70	2375	2670	2370	4060	2190	3125	2509.13	0.00	0	-81690	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	657	-3.25	4.67	12	5.58	-768.00	534.00	7250	20230919	-65.59	2300	20240805	8.48	6400	-61.02	20240125	2300	8.48	20240805	6400	-61.02	20240125	2300	8.48	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
3	20240930	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-635	5	-20.32	3614303725	1440232	938.21	2375	2670	2370	4060	2190	3125	2509.53	0.00	0	-69507	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	656	-3.24	4.66	12	5.47	-768.00	534.00	7250	20230919	-65.66	2300	20240805	8.26	6400	-61.09	20240125	2300	8.26	20240805	6400	-61.09	20240125	2300	8.26	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
4	20240930	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-630	5	-20.16	3230940490	1286087	837.80	2375	2670	2370	4060	2190	3125	2512.23	0.00	0	-123781	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	657	-3.25	4.67	12	4.88	-768.00	534.00	7250	20230919	-65.59	2300	20240805	8.48	6400	-61.02	20240125	2300	8.48	20240805	6400	-61.02	20240125	2300	8.48	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
5	20240930	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-570	5	-18.24	2907088135	1157889	754.29	2375	2670	2370	4060	2190	3125	2510.68	0.00	0	-82081	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	673	-3.33	4.78	12	4.40	-768.00	534.00	7250	20230919	-64.76	2300	20240805	11.09	6400	-60.08	20240125	2300	11.09	20240805	6400	-60.08	20240125	2300	11.09	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
6	20240930	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-620	5	-19.84	2770039415	1103610	718.93	2375	2670	2370	4060	2190	3125	2509.98	0.00	0	-82215	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	660	-3.26	4.69	12	4.19	-768.00	534.00	7250	20230919	-65.45	2300	20240805	8.91	6400	-60.86	20240125	2300	8.91	20240805	6400	-60.86	20240125	2300	8.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
7	20240930	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-575	5	-18.40	2527655645	1006922	655.94	2375	2670	2370	4060	2190	3125	2510.28	0.00	0	-45790	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	672	-3.32	4.78	12	3.82	-768.00	534.00	7250	20230919	-64.83	2300	20240805	10.87	6400	-60.16	20240125	2300	10.87	20240805	6400	-60.16	20240125	2300	10.87	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
8	20240930	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-630	5	-20.16	2255999535	899918	586.24	2375	2670	2370	4060	2190	3125	2506.89	0.00	0	-42329	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	657	-3.25	4.67	12	3.42	-768.00	534.00	7250	20230919	-65.59	2300	20240805	8.48	6400	-61.02	20240125	2300	8.48	20240805	6400	-61.02	20240125	2300	8.48	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
9	20240930	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-515	5	-16.48	1131300425	459624	299.41	2375	2610	2370	4060	2190	3125	2461.36	0.00	0	63309	3201	3162	3101	3062	3001	3182	3082	132	935	500	1930	5	1	26343745	688	-3.40	4.89	12	1.74	-768.00	534.00	7250	20230919	-64.00	2300	20240805	13.48	6400	-59.22	20240125	2300	13.48	20240805	6400	-59.22	20240125	2300	13.48	20240805	0.06	N	321370	500	131 억		0	Y	N	0	N	00	N
10	20240927	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	60	2	1.96	387937325	125165	152.27	3100	3140	3040	3980	2150	3065	3099.40	0.00	0	3930	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	823	-4.07	5.85	12	0.48	-768.00	534.00	7250	20230919	-56.90	2300	20240805	35.87	6400	-51.17	20240125	2300	35.87	20240805	6400	-51.17	20240125	2300	35.87	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
11	20240927	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	35	2	1.14	350555425	113153	137.66	3100	3140	3040	3980	2150	3065	3098.07	0.00	0	6286	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	817	-4.04	5.81	12	0.43	-768.00	534.00	7250	20230919	-57.24	2300	20240805	34.78	6400	-51.56	20240125	2300	34.78	20240805	6400	-51.56	20240125	2300	34.78	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
12	20240927	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	45	2	1.47	299029450	96499	117.40	3100	3140	3040	3980	2150	3065	3098.78	0.00	0	4395	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	819	-4.05	5.82	12	0.37	-768.00	534.00	7250	20230919	-57.10	2300	20240805	35.22	6400	-51.41	20240125	2300	35.22	20240805	6400	-51.41	20240125	2300	35.22	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
13	20240927	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	45	2	1.47	246819420	79740	97.01	3100	3140	3040	3980	2150	3065	3095.30	0.00	0	8049	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	819	-4.05	5.82	12	0.30	-768.00	534.00	7250	20230919	-57.10	2300	20240805	35.22	6400	-51.41	20240125	2300	35.22	20240805	6400	-51.41	20240125	2300	35.22	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
14	20240927	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	30	2	0.98	195134455	63060	76.72	3100	3140	3040	3980	2150	3065	3094.43	0.00	0	684	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	815	-4.03	5.80	12	0.24	-768.00	534.00	7250	20230919	-57.31	2300	20240805	34.57	6400	-51.64	20240125	2300	34.57	20240805	6400	-51.64	20240125	2300	34.57	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
15	20240927	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	15	2	0.49	182197065	58884	71.64	3100	3140	3040	3980	2150	3065	3094.17	0.00	0	1079	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	811	-4.01	5.77	12	0.22	-768.00	534.00	7250	20230919	-57.52	2300	20240805	33.91	6400	-51.88	20240125	2300	33.91	20240805	6400	-51.88	20240125	2300	33.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
16	20240927	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	30	2	0.98	127936995	41364	50.32	3100	3140	3040	3980	2150	3065	3092.96	0.00	0	4517	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	815	-4.03	5.80	12	0.16	-768.00	534.00	7250	20230919	-57.31	2300	20240805	34.57	6400	-51.64	20240125	2300	34.57	20240805	6400	-51.64	20240125	2300	34.57	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
17	20240927	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	15	2	0.49	25781115	8436	10.26	3100	3100	3040	3980	2150	3065	3056.08	0.00	0	2316	3108	3086	3053	3031	2998	3097	3042	132	915	500	1900	5	1	26343745	811	-4.01	5.77	12	0.03	-768.00	534.00	7250	20230919	-57.52	2300	20240805	33.91	6400	-51.88	20240125	2300	33.91	20240805	6400	-51.88	20240125	2300	33.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
18	20240926	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	50	2	1.66	249976205	82066	52.00	3020	3075	3020	3915	2115	3015	3045.90	0.00	0	17826	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	807	-3.99	5.74	12	0.31	-768.00	534.00	7250	20230919	-57.72	2300	20240805	33.26	6400	-52.11	20240125	2300	33.26	20240805	6400	-52.11	20240125	2300	33.26	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
19	20240926	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	45	2	1.49	220232390	72356	45.85	3020	3075	3020	3915	2115	3015	3043.86	0.00	0	17007	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	806	-3.98	5.73	12	0.27	-768.00	534.00	7250	20230919	-57.79	2300	20240805	33.04	6400	-52.19	20240125	2300	33.04	20240805	6400	-52.19	20240125	2300	33.04	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
20	20240926	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	30	2	1.00	171172290	56297	35.67	3020	3075	3020	3915	2115	3015	3040.67	0.00	0	12130	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	802	-3.96	5.70	12	0.21	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	6400	-52.42	20240125	2300	32.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
21	20240926	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	25	2	0.83	133371915	43888	27.81	3020	3075	3020	3915	2115	3015	3039.10	0.00	0	7641	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	801	-3.96	5.69	12	0.17	-768.00	534.00	7250	20230919	-58.07	2300	20240805	32.17	6400	-52.50	20240125	2300	32.17	20240805	6400	-52.50	20240125	2300	32.17	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
22	20240926	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	30	2	1.00	117904335	38806	24.59	3020	3075	3020	3915	2115	3015	3038.50	0.00	0	5411	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	802	-3.96	5.70	12	0.15	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	6400	-52.42	20240125	2300	32.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
23	20240926	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	25	2	0.83	101484750	33396	21.16	3020	3075	3020	3915	2115	3015	3039.07	0.00	0	3835	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	801	-3.96	5.69	12	0.13	-768.00	534.00	7250	20230919	-58.07	2300	20240805	32.17	6400	-52.50	20240125	2300	32.17	20240805	6400	-52.50	20240125	2300	32.17	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
24	20240926	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	15	2	0.50	81612235	26842	17.01	3020	3075	3020	3915	2115	3015	3040.78	0.00	0	3044	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	798	-3.95	5.67	12	0.10	-768.00	534.00	7250	20230919	-58.21	2300	20240805	31.74	6400	-52.66	20240125	2300	31.74	20240805	6400	-52.66	20240125	2300	31.74	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
25	20240926	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	5	2	0.17	10658010	3500	2.22	3020	3075	3020	3915	2115	3015	3048.26	0.00	0	681	3131	3072	3031	2972	2931	3102	3002	132	900	500	1860	5	1	26343745	796	-3.93	5.66	12	0.01	-768.00	534.00	7250	20230919	-58.34	2300	20240805	31.30	6400	-52.81	20240125	2300	31.30	20240805	6400	-52.81	20240125	2300	31.30	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
26	20240925	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	30	2	1.01	477982135	157224	220.47	2990	3090	2990	3880	2090	2985	3040.13	0.00	0	51493	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	794	-3.93	5.65	12	0.60	-768.00	534.00	7250	20230919	-58.41	2300	20240805	31.09	6400	-52.89	20240125	2300	31.09	20240805	6400	-52.89	20240125	2300	31.09	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
27	20240925	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	40	2	1.34	454280120	149373	209.46	2990	3090	2990	3880	2090	2985	3041.25	0.00	0	49579	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	797	-3.94	5.66	12	0.57	-768.00	534.00	7250	20230919	-58.28	2300	20240805	31.52	6400	-52.73	20240125	2300	31.52	20240805	6400	-52.73	20240125	2300	31.52	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
28	20240925	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	65	2	2.18	383783135	126104	176.83	2990	3090	2990	3880	2090	2985	3043.39	0.00	0	46745	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	803	-3.97	5.71	12	0.48	-768.00	534.00	7250	20230919	-57.93	2300	20240805	32.61	6400	-52.34	20240125	2300	32.61	20240805	6400	-52.34	20240125	2300	32.61	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
29	20240925	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	60	2	2.01	357915865	117620	164.93	2990	3090	2990	3880	2090	2985	3042.98	0.00	0	46522	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	802	-3.96	5.70	12	0.45	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	6400	-52.42	20240125	2300	32.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
30	20240925	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	70	2	2.35	340183285	111805	156.78	2990	3090	2990	3880	2090	2985	3042.65	0.00	0	45651	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	805	-3.98	5.72	12	0.42	-768.00	534.00	7250	20230919	-57.86	2300	20240805	32.83	6400	-52.27	20240125	2300	32.83	20240805	6400	-52.27	20240125	2300	32.83	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
31	20240925	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	55	2	1.84	240042170	79024	110.81	2990	3090	2990	3880	2090	2985	3037.59	0.00	0	31263	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	801	-3.96	5.69	12	0.30	-768.00	534.00	7250	20230919	-58.07	2300	20240805	32.17	6400	-52.50	20240125	2300	32.17	20240805	6400	-52.50	20240125	2300	32.17	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
32	20240925	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	50	2	1.68	199533145	65651	92.06	2990	3090	2990	3880	2090	2985	3039.30	0.00	0	25097	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	800	-3.95	5.68	12	0.25	-768.00	534.00	7250	20230919	-58.14	2300	20240805	31.96	6400	-52.58	20240125	2300	31.96	20240805	6400	-52.58	20240125	2300	31.96	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
33	20240925	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	60	2	2.01	122707435	40321	56.54	2990	3090	2990	3880	2090	2985	3043.26	0.00	0	12732	3081	3032	2991	2942	2901	3057	2967	132	895	500	1850	5	1	26343745	802	-3.96	5.70	12	0.15	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	6400	-52.42	20240125	2300	32.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
34	20240924	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	40	2	1.36	211138175	70973	46.53	2950	3040	2950	3825	2065	2945	2974.91	0.00	0	25448	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	786	-3.89	5.59	12	0.27	-768.00	534.00	7250	20230919	-58.83	2300	20240805	29.78	6400	-53.36	20240125	2300	29.78	20240805	6400	-53.36	20240125	2300	29.78	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
35	20240924	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	25	2	0.85	193686690	65120	42.69	2950	3040	2950	3825	2065	2945	2974.30	0.00	0	22737	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	782	-3.87	5.56	12	0.25	-768.00	534.00	7250	20230919	-59.03	2300	20240805	29.13	6400	-53.59	20240125	2300	29.13	20240805	6400	-53.59	20240125	2300	29.13	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
36	20240924	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	25	2	0.85	160702775	54015	35.41	2950	3040	2950	3825	2065	2945	2975.15	0.00	0	17177	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	782	-3.87	5.56	12	0.21	-768.00	534.00	7250	20230919	-59.03	2300	20240805	29.13	6400	-53.59	20240125	2300	29.13	20240805	6400	-53.59	20240125	2300	29.13	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
37	20240924	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	20	2	0.68	130815665	43923	28.79	2950	3040	2950	3825	2065	2945	2978.30	0.00	0	16343	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	781	-3.86	5.55	12	0.17	-768.00	534.00	7250	20230919	-59.10	2300	20240805	28.91	6400	-53.67	20240125	2300	28.91	20240805	6400	-53.67	20240125	2300	28.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
38	20240924	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	40	2	1.36	116239710	39018	25.58	2950	3040	2950	3825	2065	2945	2979.13	0.00	0	16490	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	786	-3.89	5.59	12	0.15	-768.00	534.00	7250	20230919	-58.83	2300	20240805	29.78	6400	-53.36	20240125	2300	29.78	20240805	6400	-53.36	20240125	2300	29.78	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
39	20240924	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	25	2	0.85	114664230	38490	25.23	2950	3040	2950	3825	2065	2945	2979.07	0.00	0	16678	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	782	-3.87	5.56	12	0.15	-768.00	534.00	7250	20230919	-59.03	2300	20240805	29.13	6400	-53.59	20240125	2300	29.13	20240805	6400	-53.59	20240125	2300	29.13	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
40	20240924	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	70	2	2.38	90145250	30261	19.84	2950	3040	2950	3825	2065	2945	2978.93	0.00	0	13740	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	794	-3.93	5.65	12	0.11	-768.00	534.00	7250	20230919	-58.41	2300	20240805	31.09	6400	-52.89	20240125	2300	31.09	20240805	6400	-52.89	20240125	2300	31.09	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
41	20240924	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	10	2	0.34	7550240	2537	1.66	2950	2995	2950	3825	2065	2945	2976.05	0.00	0	368	3041	2992	2956	2907	2871	2975	2890	132	880	500	1820	5	1	26343745	778	-3.85	5.53	12	0.01	-768.00	534.00	7250	20230919	-59.24	2300	20240805	28.48	6400	-53.83	20240125	2300	28.48	20240805	6400	-53.83	20240125	2300	28.48	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
42	20240923	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-45	5	-1.51	450158070	152411	10.22	2955	3005	2920	3885	2095	2990	2953.45	0.00	0	31321	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	776	-3.83	5.51	12	0.58	-768.00	534.00	7250	20230919	-59.38	2300	20240805	28.04	6400	-53.98	20240125	2300	28.04	20240805	6400	-53.98	20240125	2300	28.04	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
43	20240923	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-30	5	-1.00	426851235	144501	9.69	2955	3005	2920	3885	2095	2990	2953.82	0.00	0	31810	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	780	-3.85	5.54	12	0.55	-768.00	534.00	7250	20230919	-59.17	2300	20240805	28.70	6400	-53.75	20240125	2300	28.70	20240805	6400	-53.75	20240125	2300	28.70	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
44	20240923	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-35	5	-1.17	369106425	124950	8.38	2955	3005	2920	3885	2095	2990	2953.87	0.00	0	27987	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	778	-3.85	5.53	12	0.47	-768.00	534.00	7250	20230919	-59.24	2300	20240805	28.48	6400	-53.83	20240125	2300	28.48	20240805	6400	-53.83	20240125	2300	28.48	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
45	20240923	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-25	5	-0.84	331025605	112094	7.52	2955	3005	2920	3885	2095	2990	2952.92	0.00	0	26498	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	781	-3.86	5.55	12	0.43	-768.00	534.00	7250	20230919	-59.10	2300	20240805	28.91	6400	-53.67	20240125	2300	28.91	20240805	6400	-53.67	20240125	2300	28.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
46	20240923	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-25	5	-0.84	311325415	105435	7.07	2955	3005	2920	3885	2095	2990	2952.57	0.00	0	26762	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	781	-3.86	5.55	12	0.40	-768.00	534.00	7250	20230919	-59.10	2300	20240805	28.91	6400	-53.67	20240125	2300	28.91	20240805	6400	-53.67	20240125	2300	28.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
47	20240923	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-15	5	-0.50	274573785	93039	6.24	2955	3005	2920	3885	2095	2990	2950.93	0.00	0	24919	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	784	-3.87	5.57	12	0.35	-768.00	534.00	7250	20230919	-58.97	2300	20240805	29.35	6400	-53.52	20240125	2300	29.35	20240805	6400	-53.52	20240125	2300	29.35	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
48	20240923	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-40	5	-1.34	217164145	73618	4.94	2955	3005	2920	3885	2095	2990	2949.56	0.00	0	14174	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	777	-3.84	5.52	12	0.28	-768.00	534.00	7250	20230919	-59.31	2300	20240805	28.26	6400	-53.91	20240125	2300	28.26	20240805	6400	-53.91	20240125	2300	28.26	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
49	20240923	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-25	5	-0.84	70110825	23710	1.59	2955	3005	2940	3885	2095	2990	2956.19	0.00	0	7486	3536	3262	3111	2837	2686	3187	2762	132	895	500	1850	5	1	26343745	781	-3.86	5.55	12	0.09	-768.00	534.00	7250	20230919	-59.10	2300	20240805	28.91	6400	-53.67	20240125	2300	28.91	20240805	6400	-53.67	20240125	2300	28.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
50	20240913	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	10	2	0.33	110004975	36115	50.52	3070	3115	3005	3945	2125	3035	3045.96	0.00	0	5657	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	802	-3.96	5.70	12	0.14	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	7250	-58.00	20230919	2300	32.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
51	20240913	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	10	2	0.33	101388315	33290	46.56	3070	3115	3005	3945	2125	3035	3045.61	0.00	0	4991	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	802	-3.96	5.70	12	0.13	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	7250	-58.00	20230919	2300	32.39	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
52	20240913	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	15	2	0.49	91482980	30037	42.01	3070	3115	3005	3945	2125	3035	3045.68	0.00	0	4173	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	803	-3.97	5.71	12	0.11	-768.00	534.00	7250	20230919	-57.93	2300	20240805	32.61	6400	-52.34	20240125	2300	32.61	20240805	7250	-57.93	20230919	2300	32.61	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
53	20240913	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-5	5	-0.16	78349510	25707	35.96	3070	3115	3005	3945	2125	3035	3047.79	0.00	0	3732	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	798	-3.95	5.67	12	0.10	-768.00	534.00	7250	20230919	-58.21	2300	20240805	31.74	6400	-52.66	20240125	2300	31.74	20240805	7250	-58.21	20230919	2300	31.74	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
54	20240913	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-10	5	-0.33	66366520	21744	30.41	3070	3115	3005	3945	2125	3035	3052.18	0.00	0	2297	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	797	-3.94	5.66	12	0.08	-768.00	534.00	7250	20230919	-58.28	2300	20240805	31.52	6400	-52.73	20240125	2300	31.52	20240805	7250	-58.28	20230919	2300	31.52	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
55	20240913	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	5	2	0.16	56616605	18506	25.89	3070	3115	3020	3945	2125	3035	3059.36	0.00	0	1264	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	801	-3.96	5.69	12	0.07	-768.00	534.00	7250	20230919	-58.07	2300	20240805	32.17	6400	-52.50	20240125	2300	32.17	20240805	7250	-58.07	20230919	2300	32.17	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
56	20240913	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	25	2	0.82	46634675	15221	21.29	3070	3115	3020	3945	2125	3035	3063.84	0.00	0	1451	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	806	-3.98	5.73	12	0.06	-768.00	534.00	7250	20230919	-57.79	2300	20240805	33.04	6400	-52.19	20240125	2300	33.04	20240805	7250	-57.79	20230919	2300	33.04	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
57	20240913	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	45	2	1.48	14247255	4633	6.48	3070	3085	3050	3945	2125	3035	3075.17	0.00	0	-738	3218	3126	3043	2951	2868	3172	2997	132	910	500	1880	5	1	26343745	811	-4.01	5.77	12	0.02	-768.00	534.00	7250	20230919	-57.52	2300	20240805	33.91	6400	-51.88	20240125	2300	33.91	20240805	7250	-57.52	20230919	2300	33.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
58	20240912	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	95	2	3.23	210666340	68992	80.51	2995	3135	2960	3820	2060	2940	3053.49	0.00	0	20712	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	800	-3.95	5.68	12	0.26	-768.00	534.00	7250	20230919	-58.14	2300	20240805	31.96	6400	-52.58	20240125	2300	31.96	20240805	7250	-58.14	20230919	2300	31.96	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
59	20240912	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	95	2	3.23	202638320	66339	77.41	2995	3135	2960	3820	2060	2940	3054.59	0.00	0	20503	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	800	-3.95	5.68	12	0.25	-768.00	534.00	7250	20230919	-58.14	2300	20240805	31.96	6400	-52.58	20240125	2300	31.96	20240805	7250	-58.14	20230919	2300	31.96	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
60	20240912	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	70	2	2.38	169798960	55464	64.72	2995	3135	2960	3820	2060	2940	3061.43	0.00	0	11360	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	793	-3.92	5.64	12	0.21	-768.00	534.00	7250	20230919	-58.48	2300	20240805	30.87	6400	-52.97	20240125	2300	30.87	20240805	7250	-58.48	20230919	2300	30.87	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
61	20240912	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	80	2	2.72	161625260	52751	61.56	2995	3135	2960	3820	2060	2940	3063.93	0.00	0	10328	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	796	-3.93	5.66	12	0.20	-768.00	534.00	7250	20230919	-58.34	2300	20240805	31.30	6400	-52.81	20240125	2300	31.30	20240805	7250	-58.34	20230919	2300	31.30	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
62	20240912	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	100	2	3.40	156520680	51065	59.59	2995	3135	2960	3820	2060	2940	3065.13	0.00	0	10327	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	801	-3.96	5.69	12	0.19	-768.00	534.00	7250	20230919	-58.07	2300	20240805	32.17	6400	-52.50	20240125	2300	32.17	20240805	7250	-58.07	20230919	2300	32.17	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
63	20240912	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	90	2	3.06	155441785	50710	59.18	2995	3135	2960	3820	2060	2940	3065.31	0.00	0	10344	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	798	-3.95	5.67	12	0.19	-768.00	534.00	7250	20230919	-58.21	2300	20240805	31.74	6400	-52.66	20240125	2300	31.74	20240805	7250	-58.21	20230919	2300	31.74	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
64	20240912	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	125	2	4.25	127413815	41473	48.40	2995	3135	2960	3820	2060	2940	3072.21	0.00	0	8360	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	807	-3.99	5.74	12	0.16	-768.00	534.00	7250	20230919	-57.72	2300	20240805	33.26	6400	-52.11	20240125	2300	33.26	20240805	7250	-57.72	20230919	2300	33.26	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
65	20240912	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	60	2	2.04	6343210	2112	2.46	2995	3025	2960	3820	2060	2940	3003.41	0.00	0	-57	3066	3002	2966	2902	2866	2985	2885	132	880	500	1820	5	1	26343745	790	-3.91	5.62	12	0.01	-768.00	534.00	7250	20230919	-58.62	2300	20240805	30.43	6400	-53.12	20240125	2300	30.43	20240805	7250	-58.62	20230919	2300	30.43	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
66	20240911	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-60	5	-2.00	253877345	85636	36.61	2990	3030	2930	3900	2100	3000	2964.60	0.00	0	-2063	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	775	-3.83	5.51	12	0.33	-768.00	534.00	7250	20230919	-59.45	2300	20240805	27.83	6400	-54.06	20240125	2300	27.83	20240805	7250	-59.45	20230919	2300	27.83	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
67	20240911	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-40	5	-1.33	239327570	80715	34.50	2990	3030	2930	3900	2100	3000	2965.08	0.00	0	-1658	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	780	-3.85	5.54	12	0.31	-768.00	534.00	7250	20230919	-59.17	2300	20240805	28.70	6400	-53.75	20240125	2300	28.70	20240805	7250	-59.17	20230919	2300	28.70	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
68	20240911	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-65	5	-2.17	163989720	55193	23.59	2990	3030	2935	3900	2100	3000	2971.19	0.00	0	1581	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	773	-3.82	5.50	12	0.21	-768.00	534.00	7250	20230919	-59.52	2300	20240805	27.61	6400	-54.14	20240125	2300	27.61	20240805	7250	-59.52	20230919	2300	27.61	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
69	20240911	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-35	5	-1.17	139777010	46981	20.08	2990	3030	2935	3900	2100	3000	2975.17	0.00	0	1650	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	781	-3.86	5.55	12	0.18	-768.00	534.00	7250	20230919	-59.10	2300	20240805	28.91	6400	-53.67	20240125	2300	28.91	20240805	7250	-59.10	20230919	2300	28.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
70	20240911	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-20	5	-0.67	122905185	41273	17.64	2990	3030	2940	3900	2100	3000	2977.85	0.00	0	1818	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	785	-3.88	5.58	12	0.16	-768.00	534.00	7250	20230919	-58.90	2300	20240805	29.57	6400	-53.44	20240125	2300	29.57	20240805	7250	-58.90	20230919	2300	29.57	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
71	20240911	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-25	5	-0.83	115521980	38773	16.57	2990	3030	2945	3900	2100	3000	2979.43	0.00	0	2135	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	784	-3.87	5.57	12	0.15	-768.00	534.00	7250	20230919	-58.97	2300	20240805	29.35	6400	-53.52	20240125	2300	29.35	20240805	7250	-58.97	20230919	2300	29.35	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
72	20240911	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	0	3	0.00	36950740	12373	5.29	2990	3015	2965	3900	2100	3000	2986.37	0.00	0	3890	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	790	-3.91	5.62	12	0.05	-768.00	534.00	7250	20230919	-58.62	2300	20240805	30.43	6400	-53.12	20240125	2300	30.43	20240805	7250	-58.62	20230919	2300	30.43	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
73	20240911	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	0	3	0.00	22243785	7450	3.18	2990	3000	2965	3900	2100	3000	2985.69	0.00	0	4203	3356	3177	3001	2822	2646	3267	2912	132	900	500	1860	5	1	26343745	790	-3.91	5.62	12	0.03	-768.00	534.00	7250	20230919	-58.62	2300	20240805	30.43	6400	-53.12	20240125	2300	30.43	20240805	7250	-58.62	20230919	2300	30.43	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
74	20240910	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	150	2	5.26	701004495	233333	914.35	2895	3180	2825	3705	1995	2850	3004.32	0.00	0	-445	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	790	-3.91	5.62	12	0.89	-768.00	534.00	7250	20230919	-58.62	2300	20240805	30.43	6400	-53.12	20240125	2300	30.43	20240805	7250	-58.62	20230919	2300	30.43	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
75	20240910	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	120	2	4.21	687283175	228751	896.39	2895	3180	2825	3705	1995	2850	3004.50	0.00	0	-252	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	782	-3.87	5.56	12	0.87	-768.00	534.00	7250	20230919	-59.03	2300	20240805	29.13	6400	-53.59	20240125	2300	29.13	20240805	7250	-59.03	20230919	2300	29.13	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
76	20240910	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	115	2	4.04	656249985	218302	855.45	2895	3180	2825	3705	1995	2850	3006.16	0.00	0	-1130	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	781	-3.86	5.55	12	0.83	-768.00	534.00	7250	20230919	-59.10	2300	20240805	28.91	6400	-53.67	20240125	2300	28.91	20240805	7250	-59.10	20230919	2300	28.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
77	20240910	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	110	2	3.86	636033270	211508	828.83	2895	3180	2825	3705	1995	2850	3007.14	0.00	0	-2433	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	780	-3.85	5.54	12	0.80	-768.00	534.00	7250	20230919	-59.17	2300	20240805	28.70	6400	-53.75	20240125	2300	28.70	20240805	7250	-59.17	20230919	2300	28.70	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
78	20240910	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	135	2	4.74	584891690	194364	761.64	2895	3180	2825	3705	1995	2850	3009.26	0.00	0	-2351	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	786	-3.89	5.59	12	0.74	-768.00	534.00	7250	20230919	-58.83	2300	20240805	29.78	6400	-53.36	20240125	2300	29.78	20240805	7250	-58.83	20230919	2300	29.78	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
79	20240910	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	150	2	5.26	471392950	156549	613.46	2895	3180	2825	3705	1995	2850	3011.15	0.00	0	-273	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	790	-3.91	5.62	12	0.59	-768.00	534.00	7250	20230919	-58.62	2300	20240805	30.43	6400	-53.12	20240125	2300	30.43	20240805	7250	-58.62	20230919	2300	30.43	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
80	20240910	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	85	2	2.98	34970910	12130	47.53	2895	2960	2825	3705	1995	2850	2883.01	0.00	0	367	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	773	-3.82	5.50	12	0.05	-768.00	534.00	7250	20230919	-59.52	2300	20240805	27.61	6400	-54.14	20240125	2300	27.61	20240805	7250	-59.52	20230919	2300	27.61	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
81	20240910	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	40	2	1.40	6316420	2195	8.60	2895	2895	2850	3705	1995	2850	2877.64	0.00	0	-424	2953	2901	2828	2776	2703	2927	2802	132	855	500	1760	5	1	26343745	761	-3.76	5.41	12	0.01	-768.00	534.00	7250	20230919	-60.14	2300	20240805	25.65	6400	-54.84	20240125	2300	25.65	20240805	7250	-60.14	20230919	2300	25.65	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
82	20240909	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	35	2	1.24	71796190	25510	37.77	2800	2880	2755	3655	1975	2815	2814.43	0.00	0	-3784	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	751	-3.71	5.34	12	0.10	-768.00	534.00	7250	20230919	-60.69	2300	20240805	23.91	6400	-55.47	20240125	2300	23.91	20240805	7250	-60.69	20230919	2300	23.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
83	20240909	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	35	2	1.24	69362290	24656	36.50	2800	2880	2755	3655	1975	2815	2813.20	0.00	0	-3769	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	751	-3.71	5.34	12	0.09	-768.00	534.00	7250	20230919	-60.69	2300	20240805	23.91	6400	-55.47	20240125	2300	23.91	20240805	7250	-60.69	20230919	2300	23.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
84	20240909	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	45	2	1.60	68365275	24306	35.98	2800	2880	2755	3655	1975	2815	2812.69	0.00	0	-3748	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	753	-3.72	5.36	12	0.09	-768.00	534.00	7250	20230919	-60.55	2300	20240805	24.35	6400	-55.31	20240125	2300	24.35	20240805	7250	-60.55	20230919	2300	24.35	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
85	20240909	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	20	2	0.71	66374340	23609	34.95	2800	2880	2755	3655	1975	2815	2811.40	0.00	0	-3896	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	747	-3.69	5.31	12	0.09	-768.00	534.00	7250	20230919	-60.90	2300	20240805	23.26	6400	-55.70	20240125	2300	23.26	20240805	7250	-60.90	20230919	2300	23.26	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
86	20240909	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	35	2	1.24	64136210	22829	33.80	2800	2875	2755	3655	1975	2815	2809.42	0.00	0	-3283	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	751	-3.71	5.34	12	0.09	-768.00	534.00	7250	20230919	-60.69	2300	20240805	23.91	6400	-55.47	20240125	2300	23.91	20240805	7250	-60.69	20230919	2300	23.91	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
87	20240909	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	15	2	0.53	50698080	18069	26.75	2800	2835	2755	3655	1975	2815	2805.80	0.00	0	-4160	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	746	-3.68	5.30	12	0.07	-768.00	534.00	7250	20230919	-60.97	2300	20240805	23.04	6400	-55.78	20240125	2300	23.04	20240805	7250	-60.97	20230919	2300	23.04	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
88	20240909	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-10	5	-0.36	44157490	15742	23.30	2800	2835	2755	3655	1975	2815	2805.07	0.00	0	-4973	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	739	-3.65	5.25	12	0.06	-768.00	534.00	7250	20230919	-61.31	2300	20240805	21.96	6400	-56.17	20240125	2300	21.96	20240805	7250	-61.31	20230919	2300	21.96	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
89	20240909	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-20	5	-0.71	10940955	3930	5.82	2800	2805	2755	3655	1975	2815	2783.96	0.00	0	-1664	3021	2917	2866	2762	2711	2892	2737	132	840	500	1740	5	1	26343745	736	-3.64	5.23	12	0.01	-768.00	534.00	7250	20230919	-61.45	2300	20240805	21.52	6400	-56.33	20240125	2300	21.52	20240805	7250	-61.45	20230919	2300	21.52	20240805	0.06	N	321370	500	131 억		0	N	N	0	N	00	N
90	20240906	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-95	5	-3.26	190960860	66966	153.43	2910	2970	2815	3780	2040	2910	2851.61	0.00	0	-9313	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	742	-3.67	5.27	12	0.25	-768.00	534.00	7250	20230919	-61.17	2300	20240805	22.39	6400	-56.02	20240125	2300	22.39	20240805	7250	-61.17	20230919	2300	22.39	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
91	20240906	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-85	5	-2.92	160591150	56187	128.73	2910	2970	2820	3780	2040	2910	2858.15	0.00	0	-11725	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	744	-3.68	5.29	12	0.21	-768.00	534.00	7250	20230919	-61.03	2300	20240805	22.83	6400	-55.86	20240125	2300	22.83	20240805	7250	-61.03	20230919	2300	22.83	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
92	20240906	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-65	5	-2.23	125708095	43859	100.49	2910	2970	2845	3780	2040	2910	2866.19	0.00	0	-13118	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	749	-3.70	5.33	12	0.17	-768.00	534.00	7250	20230919	-60.76	2300	20240805	23.70	6400	-55.55	20240125	2300	23.70	20240805	7250	-60.76	20230919	2300	23.70	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
93	20240906	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-50	5	-1.72	107444700	37449	85.80	2910	2970	2845	3780	2040	2910	2869.09	0.00	0	-12438	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	753	-3.72	5.36	12	0.14	-768.00	534.00	7250	20230919	-60.55	2300	20240805	24.35	6400	-55.31	20240125	2300	24.35	20240805	7250	-60.55	20230919	2300	24.35	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
94	20240906	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-55	5	-1.89	98948230	34477	78.99	2910	2970	2845	3780	2040	2910	2869.98	0.00	0	-12614	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	752	-3.72	5.35	12	0.13	-768.00	534.00	7250	20230919	-60.62	2300	20240805	24.13	6400	-55.39	20240125	2300	24.13	20240805	7250	-60.62	20230919	2300	24.13	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
95	20240906	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-35	5	-1.20	75702865	26343	60.36	2910	2970	2845	3780	2040	2910	2873.74	0.00	0	-7221	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	757	-3.74	5.38	12	0.10	-768.00	534.00	7250	20230919	-60.34	2300	20240805	25.00	6400	-55.08	20240125	2300	25.00	20240805	7250	-60.34	20230919	2300	25.00	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
96	20240906	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-50	5	-1.72	66229510	23027	52.76	2910	2970	2855	3780	2040	2910	2876.17	0.00	0	-7010	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	753	-3.72	5.36	12	0.09	-768.00	534.00	7250	20230919	-60.55	2300	20240805	24.35	6400	-55.31	20240125	2300	24.35	20240805	7250	-60.55	20230919	2300	24.35	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
97	20240906	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	35	2	1.20	3947415	1359	3.11	2910	2970	2865	3780	2040	2910	2904.65	0.00	0	-176	3036	2972	2926	2862	2816	2950	2840	132	870	500	1800	5	1	26343745	776	-3.83	5.51	12	0.01	-768.00	534.00	7250	20230919	-59.38	2300	20240805	28.04	6400	-53.98	20240125	2300	28.04	20240805	7250	-59.38	20230919	2300	28.04	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
98	20240905	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-5	5	-0.17	127512110	43626	58.78	2970	2990	2880	3785	2045	2915	2922.85	0.00	0	3047	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	767	-3.79	5.45	12	0.17	-768.00	534.00	7250	20230919	-59.86	2300	20240805	26.52	6400	-54.53	20240125	2300	26.52	20240805	7250	-59.86	20230919	2300	26.52	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
99	20240905	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-10	5	-0.34	106273230	36322	48.94	2970	2990	2880	3785	2045	2915	2925.86	0.00	0	4721	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	765	-3.78	5.44	12	0.14	-768.00	534.00	7250	20230919	-59.93	2300	20240805	26.30	6400	-54.61	20240125	2300	26.30	20240805	7250	-59.93	20230919	2300	26.30	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
100	20240905	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	0	3	0.00	76802450	26235	35.35	2970	2990	2880	3785	2045	2915	2927.48	0.00	0	-3096	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	768	-3.80	5.46	12	0.10	-768.00	534.00	7250	20230919	-59.79	2300	20240805	26.74	6400	-54.45	20240125	2300	26.74	20240805	7250	-59.79	20230919	2300	26.74	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
101	20240905	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-10	5	-0.34	57266125	19511	26.29	2970	2990	2880	3785	2045	2915	2935.07	0.00	0	-367	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	765	-3.78	5.44	12	0.07	-768.00	534.00	7250	20230919	-59.93	2300	20240805	26.30	6400	-54.61	20240125	2300	26.30	20240805	7250	-59.93	20230919	2300	26.30	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
102	20240905	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	5	2	0.17	42869300	14566	19.63	2970	2990	2880	3785	2045	2915	2943.11	0.00	0	1113	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	769	-3.80	5.47	12	0.06	-768.00	534.00	7250	20230919	-59.72	2300	20240805	26.96	6400	-54.38	20240125	2300	26.96	20240805	7250	-59.72	20230919	2300	26.96	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
103	20240905	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	30	2	1.03	36838480	12503	16.85	2970	2990	2880	3785	2045	2915	2946.37	0.00	0	1083	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	776	-3.83	5.51	12	0.05	-768.00	534.00	7250	20230919	-59.38	2300	20240805	28.04	6400	-53.98	20240125	2300	28.04	20240805	7250	-59.38	20230919	2300	28.04	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
104	20240905	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	65	2	2.23	20544635	6967	9.39	2970	2990	2880	3785	2045	2915	2948.85	0.00	0	1363	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	785	-3.88	5.58	12	0.03	-768.00	534.00	7250	20230919	-58.90	2300	20240805	29.57	6400	-53.44	20240125	2300	29.57	20240805	7250	-58.90	20230919	2300	29.57	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
105	20240905	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	40	2	1.37	3270820	1120	1.51	2970	2970	2915	3785	2045	2915	2920.38	0.00	0	-12	3065	2990	2900	2825	2735	2945	2780	132	870	500	1800	5	1	26343745	778	-3.85	5.53	12	0.00	-768.00	534.00	7250	20230919	-59.24	2300	20240805	28.48	6400	-53.83	20240125	2300	28.48	20240805	7250	-59.24	20230919	2300	28.48	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
106	20240904	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-90	5	-3.00	215289385	74072	128.74	2955	2975	2810	3905	2105	3005	2906.47	0.00	0	10235	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	768	-3.80	5.46	12	0.28	-768.00	534.00	7250	20230919	-59.79	2300	20240805	26.74	6400	-54.45	20240125	2300	26.74	20240805	7250	-59.79	20230919	2300	26.74	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
107	20240904	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-90	5	-3.00	203813805	70144	121.91	2955	2975	2810	3905	2105	3005	2905.65	0.00	0	10953	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	768	-3.80	5.46	12	0.27	-768.00	534.00	7250	20230919	-59.79	2300	20240805	26.74	6400	-54.45	20240125	2300	26.74	20240805	7250	-59.79	20230919	2300	26.74	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
108	20240904	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-105	5	-3.49	184703580	63578	110.50	2955	2975	2810	3905	2105	3005	2905.15	0.00	0	6902	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	764	-3.78	5.43	12	0.24	-768.00	534.00	7250	20230919	-60.00	2300	20240805	26.09	6400	-54.69	20240125	2300	26.09	20240805	7250	-60.00	20230919	2300	26.09	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
109	20240904	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	-75	5	-2.50	155162525	53398	92.81	2955	2975	2810	3905	2105	3005	2905.77	0.00	0	7205	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	772	-3.82	5.49	12	0.20	-768.00	534.00	7250	20230919	-59.59	2300	20240805	27.39	6400	-54.22	20240125	2300	27.39	20240805	7250	-59.59	20230919	2300	27.39	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
110	20240904	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-30	5	-1.00	142480945	49076	85.30	2955	2975	2810	3905	2105	3005	2903.27	0.00	0	9341	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	784	-3.87	5.57	12	0.19	-768.00	534.00	7250	20230919	-58.97	2300	20240805	29.35	6400	-53.52	20240125	2300	29.35	20240805	7250	-58.97	20230919	2300	29.35	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
111	20240904	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-70	5	-2.33	130031590	44844	77.94	2955	2955	2810	3905	2105	3005	2899.64	0.00	0	8879	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	773	-3.82	5.50	12	0.17	-768.00	534.00	7250	20230919	-59.52	2300	20240805	27.61	6400	-54.14	20240125	2300	27.61	20240805	7250	-59.52	20230919	2300	27.61	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
112	20240904	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-70	5	-2.33	83160125	28825	50.10	2955	2955	2810	3905	2105	3005	2885.00	0.00	0	3208	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	773	-3.82	5.50	12	0.11	-768.00	534.00	7250	20230919	-59.52	2300	20240805	27.61	6400	-54.14	20240125	2300	27.61	20240805	7250	-59.52	20230919	2300	27.61	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
113	20240904	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-100	5	-3.33	45025635	15722	27.33	2955	2955	2810	3905	2105	3005	2863.86	0.00	0	1582	3125	3065	3030	2970	2935	3047	2952	132	900	500	1860	5	1	26343745	765	-3.78	5.44	12	0.06	-768.00	534.00	7250	20230919	-59.93	2300	20240805	26.30	6400	-54.61	20240125	2300	26.30	20240805	7250	-59.93	20230919	2300	26.30	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
114	20240903	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-60	5	-1.96	173540985	57416	141.39	3065	3090	2995	3980	2150	3065	3022.56	0.00	0	-13857	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	792	-3.91	5.63	12	0.22	-768.00	534.00	7250	20230919	-58.55	2300	20240805	30.65	6400	-53.05	20240125	2300	30.65	20240805	7250	-58.55	20230919	2300	30.65	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
115	20240903	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-70	5	-2.28	158867585	52531	129.36	3065	3090	2995	3980	2150	3065	3024.26	0.00	0	-9495	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	789	-3.90	5.61	12	0.20	-768.00	534.00	7250	20230919	-58.69	2300	20240805	30.22	6400	-53.20	20240125	2300	30.22	20240805	7250	-58.69	20230919	2300	30.22	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
116	20240903	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-65	5	-2.12	128831465	42518	104.70	3065	3090	3000	3980	2150	3065	3030.05	0.00	0	-7524	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	790	-3.91	5.62	12	0.16	-768.00	534.00	7250	20230919	-58.62	2300	20240805	30.43	6400	-53.12	20240125	2300	30.43	20240805	7250	-58.62	20230919	2300	30.43	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
117	20240903	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-45	5	-1.47	88207010	29013	71.45	3065	3090	3020	3980	2150	3065	3040.26	0.00	0	-2615	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	796	-3.93	5.66	12	0.11	-768.00	534.00	7250	20230919	-58.34	2300	20240805	31.30	6400	-52.81	20240125	2300	31.30	20240805	7250	-58.34	20230919	2300	31.30	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
118	20240903	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-40	5	-1.31	77234895	25387	62.52	3065	3090	3020	3980	2150	3065	3042.30	0.00	0	-884	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	797	-3.94	5.66	12	0.10	-768.00	534.00	7250	20230919	-58.28	2300	20240805	31.52	6400	-52.73	20240125	2300	31.52	20240805	7250	-58.28	20230919	2300	31.52	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
119	20240903	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	5	2	0.16	43187360	14167	34.89	3065	3090	3030	3980	2150	3065	3048.45	0.00	0	612	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	809	-4.00	5.75	12	0.05	-768.00	534.00	7250	20230919	-57.66	2300	20240805	33.48	6400	-52.03	20240125	2300	33.48	20240805	7250	-57.66	20230919	2300	33.48	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
120	20240903	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-25	5	-0.82	35324830	11585	28.53	3065	3090	3030	3980	2150	3065	3049.19	0.00	0	1619	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	801	-3.96	5.69	12	0.04	-768.00	534.00	7250	20230919	-58.07	2300	20240805	32.17	6400	-52.50	20240125	2300	32.17	20240805	7250	-58.07	20230919	2300	32.17	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
121	20240903	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	15	2	0.49	5250010	1713	4.22	3065	3090	3055	3980	2150	3065	3064.80	0.00	0	-93	3201	3132	3071	3002	2941	3102	2972	132	915	500	1900	5	1	26343745	811	-4.01	5.77	12	0.01	-768.00	534.00	7250	20230919	-57.52	2300	20240805	33.91	6400	-51.88	20240125	2300	33.91	20240805	7250	-57.52	20230919	2300	33.91	20240805	0.07	N	321370	500	131 억		0	N	N	0	N	00	N
122	20240902	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-50	5	-1.61	123935145	40475	52.43	3115	3140	3010	4045	2185	3115	3062.02	0.00	0	-5928	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	807	-3.99	5.74	12	0.15	-768.00	534.00	7250	20230919	-57.72	2300	20240805	33.26	6400	-52.11	20240125	2300	33.26	20240805	7250	-57.72	20230919	2300	33.26	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
123	20240902	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-55	5	-1.77	119303605	38960	50.47	3115	3140	3010	4045	2185	3115	3062.21	0.00	0	-5143	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	806	-3.98	5.73	12	0.15	-768.00	534.00	7250	20230919	-57.79	2300	20240805	33.04	6400	-52.19	20240125	2300	33.04	20240805	7250	-57.79	20230919	2300	33.04	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
124	20240902	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-65	5	-2.09	112947985	36883	47.78	3115	3140	3010	4045	2185	3115	3062.33	0.00	0	-4963	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	803	-3.97	5.71	12	0.14	-768.00	534.00	7250	20230919	-57.93	2300	20240805	32.61	6400	-52.34	20240125	2300	32.61	20240805	7250	-57.93	20230919	2300	32.61	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
125	20240902	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-70	5	-2.25	99165220	32360	41.92	3115	3140	3010	4045	2185	3115	3064.44	0.00	0	-4822	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	802	-3.96	5.70	12	0.12	-768.00	534.00	7250	20230919	-58.00	2300	20240805	32.39	6400	-52.42	20240125	2300	32.39	20240805	7250	-58.00	20230919	2300	32.39	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
126	20240902	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-65	5	-2.09	93260195	30423	39.41	3115	3140	3010	4045	2185	3115	3065.45	0.00	0	-4331	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	803	-3.97	5.71	12	0.12	-768.00	534.00	7250	20230919	-57.93	2300	20240805	32.61	6400	-52.34	20240125	2300	32.61	20240805	7250	-57.93	20230919	2300	32.61	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
127	20240902	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-20	5	-0.64	54815170	17791	23.05	3115	3140	3050	4045	2185	3115	3081.06	0.00	0	-4275	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	815	-4.03	5.80	12	0.07	-768.00	534.00	7250	20230919	-57.31	2300	20240805	34.57	6400	-51.64	20240125	2300	34.57	20240805	7250	-57.31	20230919	2300	34.57	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
128	20240902	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-20	5	-0.64	37231655	12071	15.64	3115	3140	3050	4045	2185	3115	3084.39	0.00	0	-1539	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	815	-4.03	5.80	12	0.05	-768.00	534.00	7250	20230919	-57.31	2300	20240805	34.57	6400	-51.64	20240125	2300	34.57	20240805	7250	-57.31	20230919	2300	34.57	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N
129	20240902	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	2822020	908	1.18	3115	3140	3090	4045	2185	3115	3107.95	0.00	0	46	3235	3175	3115	3055	2995	3145	3025	132	930	500	1930	5	1	26343745	821	-4.06	5.83	12	0.00	-768.00	534.00	7250	20230919	-57.03	2300	20240805	35.43	6400	-51.33	20240125	2300	35.43	20240805	7250	-57.03	20230919	2300	35.43	20240805	0.08	N	321370	500	131 억		0	N	N	0	N	00	N