KissMeData/355690/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	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-40	5	-0.48	109351590	12939	68.57	8360	8560	8300	10860	5860	8360	8451.32	0.69	0	-60	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	450	-9.44	3.17	06	0.24	-881.00	2622.00	59500	20231201	-86.02	7410	20240806	12.28	19980	-58.36	20240118	7410	12.28	20240806	59500	-86.02	20231201	7410	12.28	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
3	20240930	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	90	2	1.08	98644370	11657	61.77	8360	8560	8300	10860	5860	8360	8462.24	0.69	0	-216	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	457	-9.59	3.22	06	0.22	-881.00	2622.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
4	20240930	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	160	2	1.91	92659680	10948	58.01	8360	8560	8300	10860	5860	8360	8463.62	0.69	0	45	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	461	-9.67	3.25	06	0.20	-881.00	2622.00	59500	20231201	-85.68	7410	20240806	14.98	19980	-57.36	20240118	7410	14.98	20240806	59500	-85.68	20231201	7410	14.98	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
5	20240930	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	80	2	0.96	69908800	8271	43.83	8360	8560	8300	10860	5860	8360	8452.28	0.69	0	497	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	456	-9.58	3.22	06	0.15	-881.00	2622.00	59500	20231201	-85.82	7410	20240806	13.90	19980	-57.76	20240118	7410	13.90	20240806	59500	-85.82	20231201	7410	13.90	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
6	20240930	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	90	2	1.08	61255500	7250	38.42	8360	8560	8300	10860	5860	8360	8449.03	0.69	0	419	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	457	-9.59	3.22	06	0.13	-881.00	2622.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
7	20240930	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	60	2	0.72	55958040	6621	35.09	8360	8560	8300	10860	5860	8360	8451.60	0.69	0	323	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	455	-9.56	3.21	06	0.12	-881.00	2622.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
8	20240930	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	160	2	1.91	39138660	4628	24.52	8360	8560	8300	10860	5860	8360	8456.93	0.69	0	347	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	461	-9.67	3.25	06	0.09	-881.00	2622.00	59500	20231201	-85.68	7410	20240806	14.98	19980	-57.36	20240118	7410	14.98	20240806	59500	-85.68	20231201	7410	14.98	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
9	20240930	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	0	3	0.00	8636680	1035	5.48	8360	8370	8300	10860	5860	8360	8344.62	0.69	0	-241	8906	8632	8316	8042	7726	8475	7885	27	2500	500	5180	10	1	5404980	452	-9.49	3.19	06	0.02	-881.00	2622.00	59500	20231201	-85.95	7410	20240806	12.82	19980	-58.16	20240118	7410	12.82	20240806	59500	-85.95	20231201	7410	12.82	20240806	0.49	N	355690	500	27 억		37322	N	N	0	N	00	N
10	20240927	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-90	5	-1.07	157044410	18861	78.93	8590	8590	8000	10980	5920	8450	8326.19	0.71	0	-824	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	452	-9.49	3.19	06	0.35	-881.00	2622.00	59500	20231201	-85.95	7410	20240806	12.82	19980	-58.16	20240118	7410	12.82	20240806	59500	-85.95	20231201	7410	12.82	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
11	20240927	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-60	5	-0.71	150340780	18061	75.58	8590	8590	8000	10980	5920	8450	8324.06	0.71	0	-910	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	453	-9.52	3.20	06	0.33	-881.00	2622.00	59500	20231201	-85.90	7410	20240806	13.23	19980	-58.01	20240118	7410	13.23	20240806	59500	-85.90	20231201	7410	13.23	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
12	20240927	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-90	5	-1.07	123654150	14860	62.18	8590	8590	8000	10980	5920	8450	8321.28	0.71	0	7	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	452	-9.49	3.19	06	0.27	-881.00	2622.00	59500	20231201	-85.95	7410	20240806	12.82	19980	-58.16	20240118	7410	12.82	20240806	59500	-85.95	20231201	7410	12.82	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
13	20240927	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	20	2	0.24	23587460	2791	11.68	8590	8590	8400	10980	5920	8450	8451.26	0.71	0	-326	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	458	-9.61	3.23	06	0.05	-881.00	2622.00	59500	20231201	-85.76	7410	20240806	14.30	19980	-57.61	20240118	7410	14.30	20240806	59500	-85.76	20231201	7410	14.30	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
14	20240927	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	19314420	2286	9.57	8590	8590	8400	10980	5920	8450	8449.00	0.71	0	-332	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	457	-9.59	3.22	06	0.04	-881.00	2622.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
15	20240927	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	10	2	0.12	16077340	1903	7.96	8590	8590	8400	10980	5920	8450	8448.42	0.71	0	-398	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	457	-9.60	3.23	06	0.04	-881.00	2622.00	59500	20231201	-85.78	7410	20240806	14.17	19980	-57.66	20240118	7410	14.17	20240806	59500	-85.78	20231201	7410	14.17	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
16	20240927	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	10773890	1275	5.34	8590	8590	8400	10980	5920	8450	8450.11	0.71	0	-539	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	457	-9.59	3.22	06	0.02	-881.00	2622.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
17	20240927	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-30	5	-0.36	3370390	398	1.67	8590	8590	8420	10980	5920	8450	8468.32	0.71	0	-378	8776	8612	8406	8242	8036	8695	8325	27	2530	500	5230	10	1	5404980	455	-9.56	3.21	06	0.01	-881.00	2622.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.49	N	355690	500	27 억		38127	N	N	0	N	00	N
18	20240926	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	180	2	2.18	200834460	23897	90.89	8200	8570	8200	10750	5790	8270	8403.98	0.59	0	6101	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	457	-9.59	3.22	06	0.44	-881.00	2622.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
19	20240926	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	150	2	1.81	198379290	23606	89.79	8200	8570	8200	10750	5790	8270	8403.77	0.59	0	6051	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	455	-9.56	3.21	06	0.44	-881.00	2622.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
20	20240926	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	150	2	1.81	193346680	23010	87.52	8200	8570	8200	10750	5790	8270	8402.72	0.59	0	5891	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	455	-9.56	3.21	06	0.43	-881.00	2622.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
21	20240926	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	170	2	2.06	192139470	22867	86.98	8200	8570	8200	10750	5790	8270	8402.48	0.59	0	5906	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	456	-9.58	3.22	06	0.42	-881.00	2622.00	59500	20231201	-85.82	7410	20240806	13.90	19980	-57.76	20240118	7410	13.90	20240806	59500	-85.82	20231201	7410	13.90	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
22	20240926	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	230	2	2.78	177618150	21146	80.43	8200	8570	8200	10750	5790	8270	8399.61	0.59	0	5588	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	459	-9.65	3.24	06	0.39	-881.00	2622.00	59500	20231201	-85.71	7410	20240806	14.71	19980	-57.46	20240118	7410	14.71	20240806	59500	-85.71	20231201	7410	14.71	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
23	20240926	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	50	2	0.60	68295440	8220	31.27	8200	8360	8200	10750	5790	8270	8308.45	0.59	0	-449	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	450	-9.44	3.17	06	0.15	-881.00	2622.00	59500	20231201	-86.02	7410	20240806	12.28	19980	-58.36	20240118	7410	12.28	20240806	59500	-86.02	20231201	7410	12.28	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
24	20240926	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	60	2	0.73	32130500	3875	14.74	8200	8360	8200	10750	5790	8270	8291.74	0.59	0	-771	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	450	-9.46	3.18	06	0.07	-881.00	2622.00	59500	20231201	-86.00	7410	20240806	12.42	19980	-58.31	20240118	7410	12.42	20240806	59500	-86.00	20231201	7410	12.42	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
25	20240926	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	70	2	0.85	13765070	1665	6.33	8200	8340	8200	10750	5790	8270	8267.31	0.59	0	-596	8690	8480	8340	8130	7990	8585	8235	27	2480	500	5120	10	1	5404980	451	-9.47	3.18	06	0.03	-881.00	2622.00	59500	20231201	-85.98	7410	20240806	12.55	19980	-58.26	20240118	7410	12.55	20240806	59500	-85.98	20231201	7410	12.55	20240806	0.49	N	355690	500	27 억		32145	N	N	0	N	00	N
26	20240925	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-30	5	-0.36	216060900	25775	158.46	8230	8550	8200	10790	5810	8300	8382.73	0.50	0	4976	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	447	-9.39	3.15	06	0.48	-881.00	2622.00	59500	20231201	-86.10	7410	20240806	11.61	19980	-58.61	20240118	7410	11.61	20240806	59500	-86.10	20231201	7410	11.61	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
27	20240925	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-30	5	-0.36	209290520	24956	153.42	8230	8550	8200	10790	5810	8300	8386.38	0.50	0	5159	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	447	-9.39	3.15	06	0.46	-881.00	2622.00	59500	20231201	-86.10	7410	20240806	11.61	19980	-58.61	20240118	7410	11.61	20240806	59500	-86.10	20231201	7410	11.61	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
28	20240925	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	70	2	0.84	146465300	17366	106.76	8230	8550	8230	10790	5810	8300	8434.03	0.50	0	4225	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	452	-9.50	3.19	06	0.32	-881.00	2622.00	59500	20231201	-85.93	7410	20240806	12.96	19980	-58.11	20240118	7410	12.96	20240806	59500	-85.93	20231201	7410	12.96	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
29	20240925	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	190	2	2.29	111287930	13163	80.92	8230	8550	8230	10790	5810	8300	8454.60	0.50	0	2042	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	459	-9.64	3.24	06	0.24	-881.00	2622.00	59500	20231201	-85.73	7410	20240806	14.57	19980	-57.51	20240118	7410	14.57	20240806	59500	-85.73	20231201	7410	14.57	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
30	20240925	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	200	2	2.41	103102000	12196	74.98	8230	8550	8230	10790	5810	8300	8453.76	0.50	0	2086	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	459	-9.65	3.24	06	0.23	-881.00	2622.00	59500	20231201	-85.71	7410	20240806	14.71	19980	-57.46	20240118	7410	14.71	20240806	59500	-85.71	20231201	7410	14.71	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
31	20240925	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	160	2	1.93	102754700	12155	74.73	8230	8550	8230	10790	5810	8300	8453.70	0.50	0	2062	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	457	-9.60	3.23	06	0.22	-881.00	2622.00	59500	20231201	-85.78	7410	20240806	14.17	19980	-57.66	20240118	7410	14.17	20240806	59500	-85.78	20231201	7410	14.17	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
32	20240925	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	220	2	2.65	46728900	5548	34.11	8230	8550	8230	10790	5810	8300	8422.66	0.50	0	911	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	461	-9.67	3.25	06	0.10	-881.00	2622.00	59500	20231201	-85.68	7410	20240806	14.98	19980	-57.36	20240118	7410	14.98	20240806	59500	-85.68	20231201	7410	14.98	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
33	20240925	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	70	2	0.84	8373180	1015	6.24	8230	8370	8230	10790	5810	8300	8249.44	0.50	0	-31	8786	8542	8356	8112	7926	8450	8020	27	2490	500	5140	10	1	5404980	452	-9.50	3.19	06	0.02	-881.00	2622.00	59500	20231201	-85.93	7410	20240806	12.96	19980	-58.11	20240118	7410	12.96	20240806	59500	-85.93	20231201	7410	12.96	20240806	0.48	N	355690	500	27 억		27196	N	N	0	N	00	N
34	20240924	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-80	5	-0.95	134965960	16186	7.79	8310	8600	8170	10890	5870	8380	8338.44	0.50	0	371	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	449	-4.82	16.77	06	0.30	-1721.00	495.00	59500	20231201	-86.05	7410	20240806	12.01	19980	-58.46	20240118	7410	12.01	20240806	59500	-86.05	20231201	7410	12.01	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
35	20240924	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-90	5	-1.07	131323430	15747	7.58	8310	8600	8170	10890	5870	8380	8339.58	0.50	0	476	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	448	-4.82	16.75	06	0.29	-1721.00	495.00	59500	20231201	-86.07	7410	20240806	11.88	19980	-58.51	20240118	7410	11.88	20240806	59500	-86.07	20231201	7410	11.88	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
36	20240924	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-60	5	-0.72	116350470	13942	6.71	8310	8600	8170	10890	5870	8380	8345.32	0.50	0	476	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	450	-4.83	16.81	06	0.26	-1721.00	495.00	59500	20231201	-86.02	7410	20240806	12.28	19980	-58.36	20240118	7410	12.28	20240806	59500	-86.02	20231201	7410	12.28	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
37	20240924	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-30	5	-0.36	112642020	13496	6.49	8310	8600	8170	10890	5870	8380	8346.33	0.50	0	554	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	451	-4.85	16.87	06	0.25	-1721.00	495.00	59500	20231201	-85.97	7410	20240806	12.69	19980	-58.21	20240118	7410	12.69	20240806	59500	-85.97	20231201	7410	12.69	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
38	20240924	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-40	5	-0.48	105122950	12595	6.06	8310	8600	8170	10890	5870	8380	8346.40	0.50	0	1201	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	451	-4.85	16.85	06	0.23	-1721.00	495.00	59500	20231201	-85.98	7410	20240806	12.55	19980	-58.26	20240118	7410	12.55	20240806	59500	-85.98	20231201	7410	12.55	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
39	20240924	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-30	5	-0.36	93152630	11156	5.37	8310	8600	8170	10890	5870	8380	8350.00	0.50	0	1473	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	451	-4.85	16.87	06	0.21	-1721.00	495.00	59500	20231201	-85.97	7410	20240806	12.69	19980	-58.21	20240118	7410	12.69	20240806	59500	-85.97	20231201	7410	12.69	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
40	20240924	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-60	5	-0.72	59186210	7114	3.42	8310	8400	8170	10890	5870	8380	8319.68	0.50	0	1662	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	450	-4.83	16.81	06	0.13	-1721.00	495.00	59500	20231201	-86.02	7410	20240806	12.28	19980	-58.36	20240118	7410	12.28	20240806	59500	-86.02	20231201	7410	12.28	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
41	20240924	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-70	5	-0.84	16906780	2040	0.98	8310	8400	8170	10890	5870	8380	8287.64	0.50	0	1035	10426	9402	8876	7852	7326	9140	7590	27	2510	500	5190	10	1	5404980	449	-4.83	16.79	06	0.04	-1721.00	495.00	59500	20231201	-86.03	7410	20240806	12.15	19980	-58.41	20240118	7410	12.15	20240806	59500	-86.03	20231201	7410	12.15	20240806	0.48	N	355690	500	27 억		26758	N	N	0	N	00	N
42	20240923	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-50	5	-0.59	1869399930	206693	3521.18	8670	9900	8350	10950	5910	8430	9044.33	0.59	0	-3946	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	453	-4.87	16.93	06	3.82	-1721.00	495.00	59500	20231201	-85.92	7410	20240806	13.09	19980	-58.06	20240118	7410	13.09	20240806	59500	-85.92	20231201	7410	13.09	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
43	20240923	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-30	5	-0.36	1834868230	202576	3451.04	8670	9900	8350	10950	5910	8430	9057.68	0.59	0	-3438	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	454	-4.88	16.97	06	3.75	-1721.00	495.00	59500	20231201	-85.88	7410	20240806	13.36	19980	-57.96	20240118	7410	13.36	20240806	59500	-85.88	20231201	7410	13.36	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
44	20240923	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	20	2	0.24	1806616680	199216	3393.80	8670	9900	8350	10950	5910	8430	9068.63	0.59	0	-2497	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	457	-4.91	17.07	06	3.69	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
45	20240923	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	40	2	0.47	1749855370	192484	3279.11	8670	9900	8350	10950	5910	8430	9090.91	0.59	0	503	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	458	-4.92	17.11	06	3.56	-1721.00	495.00	59500	20231201	-85.76	7410	20240806	14.30	19980	-57.61	20240118	7410	14.30	20240806	59500	-85.76	20231201	7410	14.30	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
46	20240923	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	120	2	1.42	1738612450	191157	3256.51	8670	9900	8350	10950	5910	8430	9095.21	0.59	0	1189	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	462	-4.97	17.27	06	3.54	-1721.00	495.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
47	20240923	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	100	2	1.19	1682852310	184568	3144.26	8670	9900	8350	10950	5910	8430	9117.79	0.59	0	3301	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	461	-4.96	17.23	06	3.41	-1721.00	495.00	59500	20231201	-85.66	7410	20240806	15.11	19980	-57.31	20240118	7410	15.11	20240806	59500	-85.66	20231201	7410	15.11	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
48	20240923	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	180	2	2.14	1492475780	162133	2762.06	8670	9900	8350	10950	5910	8430	9205.26	0.59	0	5022	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	465	-5.00	17.39	06	3.00	-1721.00	495.00	59500	20231201	-85.53	7410	20240806	16.19	19980	-56.91	20240118	7410	16.19	20240806	59500	-85.53	20231201	7410	16.19	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
49	20240923	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-60	5	-0.71	5568570	664	11.31	8670	8670	8350	10950	5910	8430	8386.40	0.59	0	43	8770	8600	8500	8330	8230	8550	8280	27	2520	500	5220	10	1	5404980	452	-4.86	16.91	06	0.01	-1721.00	495.00	59500	20231201	-85.93	7410	20240806	12.96	19980	-58.11	20240118	7410	12.96	20240806	59500	-85.93	20231201	7410	12.96	20240806	0.48	N	355690	500	27 억		31785	N	N	0	N	00	N
50	20240913	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	60	2	0.70	79198990	9189	126.73	8540	8890	8450	11080	5980	8530	8618.89	0.59	0	686	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	464	-4.99	17.35	06	0.17	-1721.00	495.00	59500	20231201	-85.56	7410	20240806	15.92	19980	-57.01	20240118	7410	15.92	20240806	59500	-85.56	20231201	7410	15.92	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
51	20240913	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	160	2	1.88	75619520	8772	120.98	8540	8890	8450	11080	5980	8530	8620.56	0.59	0	683	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	470	-5.05	17.56	06	0.16	-1721.00	495.00	59500	20231201	-85.39	7410	20240806	17.27	19980	-56.51	20240118	7410	17.27	20240806	59500	-85.39	20231201	7410	17.27	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
52	20240913	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-60	5	-0.70	31449840	3676	50.70	8540	8670	8450	11080	5980	8530	8555.45	0.59	0	-1021	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	458	-4.92	17.11	06	0.07	-1721.00	495.00	59500	20231201	-85.76	7410	20240806	14.30	19980	-57.61	20240118	7410	14.30	20240806	59500	-85.76	20231201	7410	14.30	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
53	20240913	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-80	5	-0.94	29909620	3495	48.20	8540	8670	8450	11080	5980	8530	8557.83	0.59	0	-995	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	457	-4.91	17.07	06	0.06	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
54	20240913	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-60	5	-0.70	27851950	3252	44.85	8540	8670	8470	11080	5980	8530	8564.56	0.59	0	-942	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	458	-4.92	17.11	06	0.06	-1721.00	495.00	59500	20231201	-85.76	7410	20240806	14.30	19980	-57.61	20240118	7410	14.30	20240806	59500	-85.76	20231201	7410	14.30	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
55	20240913	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	20	2	0.23	16645780	1940	26.75	8540	8670	8540	11080	5980	8530	8580.30	0.59	0	-198	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	462	-4.97	17.27	06	0.04	-1721.00	495.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
56	20240913	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	90	2	1.06	9014870	1050	14.48	8540	8670	8540	11080	5980	8530	8585.59	0.59	0	-63	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	466	-5.01	17.41	06	0.02	-1721.00	495.00	59500	20231201	-85.51	7410	20240806	16.33	19980	-56.86	20240118	7410	16.33	20240806	59500	-85.51	20231201	7410	16.33	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
57	20240913	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	70	2	0.82	5609260	654	9.02	8540	8670	8540	11080	5980	8530	8576.85	0.59	0	-37	8816	8672	8516	8372	8216	8745	8445	27	2550	500	5280	10	1	5404980	465	-5.00	17.37	06	0.01	-1721.00	495.00	59500	20231201	-85.55	7410	20240806	16.06	19980	-56.96	20240118	7410	16.06	20240806	59500	-85.55	20231201	7410	16.06	20240806	0.47	N	355690	500	27 억		31645	N	N	0	N	00	N
58	20240912	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	180	2	2.16	60665800	7161	65.92	8360	8660	8360	10850	5850	8350	8471.69	0.55	0	2144	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	461	-4.96	17.23	06	0.13	-1721.00	495.00	59500	20231201	-85.66	7410	20240806	15.11	19980	-57.31	20240118	7410	15.11	20240806	59500	-85.66	20231201	7410	15.11	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
59	20240912	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	170	2	2.04	56733960	6698	61.66	8360	8660	8360	10850	5850	8350	8470.28	0.55	0	2038	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	461	-4.95	17.21	06	0.12	-1721.00	495.00	59500	20231201	-85.68	7410	20240806	14.98	19980	-57.36	20240118	7410	14.98	20240806	59500	-85.68	20231201	7410	14.98	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
60	20240912	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	90	2	1.08	38044490	4494	41.37	8360	8660	8360	10850	5850	8350	8465.62	0.55	0	1044	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	456	-4.90	17.05	06	0.08	-1721.00	495.00	59500	20231201	-85.82	7410	20240806	13.90	19980	-57.76	20240118	7410	13.90	20240806	59500	-85.82	20231201	7410	13.90	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
61	20240912	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	100	2	1.20	24833910	2934	27.01	8360	8660	8360	10850	5850	8350	8464.18	0.55	0	348	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	457	-4.91	17.07	06	0.05	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
62	20240912	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	100	2	1.20	16852100	1990	18.32	8360	8660	8360	10850	5850	8350	8468.39	0.55	0	236	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	457	-4.91	17.07	06	0.04	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
63	20240912	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	50	2	0.60	15434160	1822	16.77	8360	8660	8360	10850	5850	8350	8471.00	0.55	0	183	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	454	-4.88	16.97	06	0.03	-1721.00	495.00	59500	20231201	-85.88	7410	20240806	13.36	19980	-57.96	20240118	7410	13.36	20240806	59500	-85.88	20231201	7410	13.36	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
64	20240912	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	150	2	1.80	6346910	744	6.85	8360	8660	8360	10850	5850	8350	8530.79	0.55	0	-27	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	459	-4.94	17.17	06	0.01	-1721.00	495.00	59500	20231201	-85.71	7410	20240806	14.71	19980	-57.46	20240118	7410	14.71	20240806	59500	-85.71	20231201	7410	14.71	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
65	20240912	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	210	2	2.51	271010	32	0.29	8360	8560	8360	10850	5850	8350	8469.06	0.55	0	1	9030	8690	8450	8110	7870	8570	7990	27	2500	500	5170	10	1	5404980	463	-4.97	17.29	06	0.00	-1721.00	495.00	59500	20231201	-85.61	7410	20240806	15.52	19980	-57.16	20240118	7410	15.52	20240806	59500	-85.61	20231201	7410	15.52	20240806	0.47	N	355690	500	27 억		29514	N	N	0	N	00	N
66	20240911	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-200	5	-2.34	92268540	10859	103.93	8520	8790	8210	11110	5990	8550	8497.26	0.51	0	1725	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	451	-4.85	16.87	06	0.20	-1721.00	495.00	59500	20231201	-85.97	7410	20240806	12.69	19980	-58.21	20240118	7410	12.69	20240806	59500	-85.97	20231201	7410	12.69	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
67	20240911	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-150	5	-1.75	88586340	10418	99.71	8520	8790	8210	11110	5990	8550	8503.20	0.51	0	2138	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	454	-4.88	16.97	06	0.19	-1721.00	495.00	59500	20231201	-85.88	7410	20240806	13.36	19980	-57.96	20240118	7410	13.36	20240806	59500	-85.88	20231201	7410	13.36	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
68	20240911	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-130	5	-1.52	84063140	9877	94.53	8520	8790	8210	11110	5990	8550	8511.00	0.51	0	2245	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	455	-4.89	17.01	06	0.18	-1721.00	495.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
69	20240911	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	55560200	6479	62.01	8520	8790	8520	11110	5990	8550	8575.43	0.51	0	2184	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	462	-4.96	17.25	06	0.12	-1721.00	495.00	59500	20231201	-85.65	7410	20240806	15.25	19980	-57.26	20240118	7410	15.25	20240806	59500	-85.65	20231201	7410	15.25	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
70	20240911	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	30	2	0.35	48951360	5707	54.62	8520	8790	8520	11110	5990	8550	8577.42	0.51	0	2828	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	464	-4.99	17.33	06	0.11	-1721.00	495.00	59500	20231201	-85.58	7410	20240806	15.79	19980	-57.06	20240118	7410	15.79	20240806	59500	-85.58	20231201	7410	15.79	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
71	20240911	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	10	2	0.12	45558500	5311	50.83	8520	8790	8520	11110	5990	8550	8578.14	0.51	0	2861	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	463	-4.97	17.29	06	0.10	-1721.00	495.00	59500	20231201	-85.61	7410	20240806	15.52	19980	-57.16	20240118	7410	15.52	20240806	59500	-85.61	20231201	7410	15.52	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
72	20240911	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	90	2	1.05	39680070	4624	44.26	8520	8790	8520	11110	5990	8550	8581.33	0.51	0	2842	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	467	-5.02	17.45	06	0.09	-1721.00	495.00	59500	20231201	-85.48	7410	20240806	16.60	19980	-56.76	20240118	7410	16.60	20240806	59500	-85.48	20231201	7410	16.60	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
73	20240911	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	3637850	426	4.08	8520	8570	8520	11110	5990	8550	8539.55	0.51	0	397	9163	8856	8673	8366	8183	8765	8275	27	2560	500	5300	10	1	5404980	462	-4.96	17.25	06	0.01	-1721.00	495.00	59500	20231201	-85.65	7410	20240806	15.25	19980	-57.26	20240118	7410	15.25	20240806	59500	-85.65	20231201	7410	15.25	20240806	0.47	N	355690	500	27 억		27771	N	N	0	N	00	N
74	20240910	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-340	5	-3.82	89557640	10411	109.91	8810	8980	8490	11550	6230	8890	8602.22	0.55	0	-1827	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	462	-4.97	17.27	06	0.19	-1721.00	495.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
75	20240910	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-220	5	-2.47	69749370	8095	85.46	8810	8980	8490	11550	6230	8890	8616.35	0.55	0	-1437	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	469	-5.04	17.52	06	0.15	-1721.00	495.00	59500	20231201	-85.43	7410	20240806	17.00	19980	-56.61	20240118	7410	17.00	20240806	59500	-85.43	20231201	7410	17.00	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
76	20240910	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-350	5	-3.94	64174070	7444	78.59	8810	8980	8490	11550	6230	8890	8620.91	0.55	0	-1366	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	462	-4.96	17.25	06	0.14	-1721.00	495.00	59500	20231201	-85.65	7410	20240806	15.25	19980	-57.26	20240118	7410	15.25	20240806	59500	-85.65	20231201	7410	15.25	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
77	20240910	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-300	5	-3.37	42713170	4927	52.02	8810	8980	8580	11550	6230	8890	8669.20	0.55	0	-343	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	464	-4.99	17.35	06	0.09	-1721.00	495.00	59500	20231201	-85.56	7410	20240806	15.92	19980	-57.01	20240118	7410	15.92	20240806	59500	-85.56	20231201	7410	15.92	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
78	20240910	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-230	5	-2.59	21800920	2496	26.35	8810	8980	8600	11550	6230	8890	8734.34	0.55	0	-327	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	468	-5.03	17.49	06	0.05	-1721.00	495.00	59500	20231201	-85.45	7410	20240806	16.87	19980	-56.66	20240118	7410	16.87	20240806	59500	-85.45	20231201	7410	16.87	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
79	20240910	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-170	5	-1.91	20833330	2384	25.17	8810	8980	8600	11550	6230	8890	8738.81	0.55	0	-313	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	471	-5.07	17.62	06	0.04	-1721.00	495.00	59500	20231201	-85.34	7410	20240806	17.68	19980	-56.36	20240118	7410	17.68	20240806	59500	-85.34	20231201	7410	17.68	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
80	20240910	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-140	5	-1.57	10100830	1146	12.10	8810	8980	8740	11550	6230	8890	8813.99	0.55	0	-279	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	473	-5.08	17.68	06	0.02	-1721.00	495.00	59500	20231201	-85.29	7410	20240806	18.08	19980	-56.21	20240118	7410	18.08	20240806	59500	-85.29	20231201	7410	18.08	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
81	20240910	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-80	5	-0.90	4403180	497	5.25	8810	8980	8810	11550	6230	8890	8859.52	0.55	0	15	9323	9106	8733	8516	8143	9215	8625	27	2660	500	5510	10	1	5404980	476	-5.12	17.80	06	0.01	-1721.00	495.00	59500	20231201	-85.19	7410	20240806	18.89	19980	-55.91	20240118	7410	18.89	20240806	59500	-85.19	20231201	7410	18.89	20240806	0.47	N	355690	500	27 억		29573	N	N	0	N	00	N
82	20240909	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	210	2	2.42	81710220	9461	75.35	8680	8950	8360	11280	6080	8680	8636.21	0.53	0	677	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	481	-5.17	17.96	06	0.18	-1721.00	495.00	59500	20231201	-85.06	7410	20240806	19.97	19980	-55.51	20240118	7410	19.97	20240806	59500	-85.06	20231201	7410	19.97	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
83	20240909	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	80	2	0.92	76474950	8870	70.64	8680	8950	8360	11280	6080	8680	8621.75	0.53	0	846	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	473	-5.09	17.70	06	0.16	-1721.00	495.00	59500	20231201	-85.28	7410	20240806	18.22	19980	-56.16	20240118	7410	18.22	20240806	59500	-85.28	20231201	7410	18.22	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
84	20240909	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	20	2	0.23	59953890	6995	55.71	8680	8710	8360	11280	6080	8680	8570.96	0.53	0	497	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	470	-5.06	17.58	06	0.13	-1721.00	495.00	59500	20231201	-85.38	7410	20240806	17.41	19980	-56.46	20240118	7410	17.41	20240806	59500	-85.38	20231201	7410	17.41	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
85	20240909	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-10	5	-0.12	54087410	6318	50.32	8680	8710	8360	11280	6080	8680	8560.84	0.53	0	-10	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	469	-5.04	17.52	06	0.12	-1721.00	495.00	59500	20231201	-85.43	7410	20240806	17.00	19980	-56.61	20240118	7410	17.00	20240806	59500	-85.43	20231201	7410	17.00	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
86	20240909	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	20	2	0.23	52168490	6097	48.56	8680	8710	8360	11280	6080	8680	8556.42	0.53	0	-46	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	470	-5.06	17.58	06	0.11	-1721.00	495.00	59500	20231201	-85.38	7410	20240806	17.41	19980	-56.46	20240118	7410	17.41	20240806	59500	-85.38	20231201	7410	17.41	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
87	20240909	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	0	3	0.00	48858890	5716	45.52	8680	8680	8360	11280	6080	8680	8547.74	0.53	0	-195	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	469	-5.04	17.54	06	0.11	-1721.00	495.00	59500	20231201	-85.41	7410	20240806	17.14	19980	-56.56	20240118	7410	17.14	20240806	59500	-85.41	20231201	7410	17.14	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
88	20240909	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-210	5	-2.42	30615420	3591	28.60	8680	8680	8360	11280	6080	8680	8525.60	0.53	0	199	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	458	-4.92	17.11	06	0.07	-1721.00	495.00	59500	20231201	-85.76	7410	20240806	14.30	19980	-57.61	20240118	7410	14.30	20240806	59500	-85.76	20231201	7410	14.30	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
89	20240909	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-160	5	-1.84	6563580	763	6.08	8680	8680	8520	11280	6080	8680	8602.33	0.53	0	-266	9006	8842	8696	8532	8386	8770	8460	27	2600	500	5380	10	1	5404980	461	-4.95	17.21	06	0.01	-1721.00	495.00	59500	20231201	-85.68	7410	20240806	14.98	19980	-57.36	20240118	7410	14.98	20240806	59500	-85.68	20231201	7410	14.98	20240806	0.46	N	355690	500	27 억		28813	N	N	0	N	00	N
90	20240906	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-120	5	-1.36	109180470	12556	73.45	8810	8860	8550	11440	6160	8800	8695.48	0.54	0	-357	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	469	-5.04	17.54	06	0.23	-1721.00	495.00	59500	20231201	-85.41	7410	20240806	17.14	19980	-56.56	20240118	7410	17.14	20240806	59500	-85.41	20231201	7410	17.14	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
91	20240906	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-30	5	-0.34	107305330	12340	72.18	8810	8860	8550	11440	6160	8800	8695.73	0.54	0	-191	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	474	-5.10	17.72	06	0.23	-1721.00	495.00	59500	20231201	-85.26	7410	20240806	18.35	19980	-56.11	20240118	7410	18.35	20240806	59500	-85.26	20231201	7410	18.35	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
92	20240906	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	50	2	0.57	72295570	8337	48.77	8810	8860	8550	11440	6160	8800	8671.65	0.54	0	-409	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	478	-5.14	17.88	06	0.15	-1721.00	495.00	59500	20231201	-85.13	7410	20240806	19.43	19980	-55.71	20240118	7410	19.43	20240806	59500	-85.13	20231201	7410	19.43	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
93	20240906	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-170	5	-1.93	62854050	7264	42.49	8810	8860	8550	11440	6160	8800	8652.82	0.54	0	185	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	466	-5.01	17.43	06	0.13	-1721.00	495.00	59500	20231201	-85.50	7410	20240806	16.46	19980	-56.81	20240118	7410	16.46	20240806	59500	-85.50	20231201	7410	16.46	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
94	20240906	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-120	5	-1.36	61262150	7080	41.42	8810	8860	8550	11440	6160	8800	8652.85	0.54	0	193	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	469	-5.04	17.54	06	0.13	-1721.00	495.00	59500	20231201	-85.41	7410	20240806	17.14	19980	-56.56	20240118	7410	17.14	20240806	59500	-85.41	20231201	7410	17.14	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
95	20240906	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	48075710	5565	32.55	8810	8860	8550	11440	6160	8800	8638.94	0.54	0	334	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	476	-5.11	17.78	06	0.10	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
96	20240906	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-220	5	-2.50	26964720	3119	18.25	8810	8860	8570	11440	6160	8800	8645.31	0.54	0	340	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	464	-4.99	17.33	06	0.06	-1721.00	495.00	59500	20231201	-85.58	7410	20240806	15.79	19980	-57.06	20240118	7410	15.79	20240806	59500	-85.58	20231201	7410	15.79	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
97	20240906	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-90	5	-1.02	6273160	723	4.23	8810	8860	8610	11440	6160	8800	8676.57	0.54	0	453	9473	9136	8943	8606	8413	9040	8510	27	2640	500	5450	10	1	5404980	471	-5.06	17.60	06	0.01	-1721.00	495.00	59500	20231201	-85.36	7410	20240806	17.54	19980	-56.41	20240118	7410	17.54	20240806	59500	-85.36	20231201	7410	17.54	20240806	0.47	N	355690	500	27 억		29102	N	N	0	N	00	N
98	20240905	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-140	5	-1.57	152875720	17093	47.94	9280	9280	8750	11620	6260	8940	8943.76	0.61	0	-3987	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	476	-5.11	17.78	06	0.32	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
99	20240905	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-40	5	-0.45	148553040	16603	46.56	9280	9280	8750	11620	6260	8940	8947.36	0.61	0	-3763	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	481	-5.17	17.98	06	0.31	-1721.00	495.00	59500	20231201	-85.04	7410	20240806	20.11	19980	-55.46	20240118	7410	20.11	20240806	59500	-85.04	20231201	7410	20.11	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
100	20240905	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-190	5	-2.13	140060040	15642	43.87	9280	9280	8750	11620	6260	8940	8954.10	0.61	0	-3572	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	473	-5.08	17.68	06	0.29	-1721.00	495.00	59500	20231201	-85.29	7410	20240806	18.08	19980	-56.21	20240118	7410	18.08	20240806	59500	-85.29	20231201	7410	18.08	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
101	20240905	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-150	5	-1.68	120047660	13358	37.46	9280	9280	8790	11620	6260	8940	8986.95	0.61	0	-2259	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	475	-5.11	17.76	06	0.25	-1721.00	495.00	59500	20231201	-85.23	7410	20240806	18.62	19980	-56.01	20240118	7410	18.62	20240806	59500	-85.23	20231201	7410	18.62	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
102	20240905	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-60	5	-0.67	103036780	11429	32.05	9280	9280	8840	11620	6260	8940	9015.38	0.61	0	-1708	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	480	-5.16	17.94	06	0.21	-1721.00	495.00	59500	20231201	-85.08	7410	20240806	19.84	19980	-55.56	20240118	7410	19.84	20240806	59500	-85.08	20231201	7410	19.84	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
103	20240905	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-50	5	-0.56	88488740	9788	27.45	9280	9280	8890	11620	6260	8940	9040.53	0.61	0	-1102	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	481	-5.17	17.96	06	0.18	-1721.00	495.00	59500	20231201	-85.06	7410	20240806	19.97	19980	-55.51	20240118	7410	19.97	20240806	59500	-85.06	20231201	7410	19.97	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
104	20240905	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	190	2	2.13	52862990	5830	16.35	9280	9280	8910	11620	6260	8940	9067.41	0.61	0	-205	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	493	-5.31	18.44	06	0.11	-1721.00	495.00	59500	20231201	-84.66	7410	20240806	23.21	19980	-54.30	20240118	7410	23.21	20240806	59500	-84.66	20231201	7410	23.21	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
105	20240905	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	0	3	0.00	15939930	1771	4.97	9280	9280	8910	11620	6260	8940	9000.53	0.61	0	-600	9806	9372	9036	8602	8266	9205	8435	27	2680	500	5540	10	1	5404980	483	-5.19	18.06	06	0.03	-1721.00	495.00	59500	20231201	-84.97	7410	20240806	20.65	19980	-55.26	20240118	7410	20.65	20240806	59500	-84.97	20231201	7410	20.65	20240806	0.46	N	355690	500	27 억		33077	N	N	0	N	00	N
106	20240904	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-600	5	-6.29	321070460	35613	95.87	9470	9470	8700	12400	6680	9540	9012.60	0.80	0	-11107	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	483	-5.19	18.06	06	0.66	-1721.00	495.00	59500	20231201	-84.97	7410	20240806	20.65	19980	-55.26	20240118	7410	20.65	20240806	59500	-84.97	20231201	7410	20.65	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
107	20240904	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-610	5	-6.39	305377330	33851	91.13	9470	9470	8700	12400	6680	9540	9018.14	0.80	0	-11214	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	483	-5.19	18.04	06	0.63	-1721.00	495.00	59500	20231201	-84.99	7410	20240806	20.51	19980	-55.31	20240118	7410	20.51	20240806	59500	-84.99	20231201	7410	20.51	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
108	20240904	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-620	5	-6.50	193092450	21326	57.41	9470	9470	8700	12400	6680	9540	9049.72	0.80	0	-8274	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	482	-5.18	18.02	06	0.39	-1721.00	495.00	59500	20231201	-85.01	7410	20240806	20.38	19980	-55.36	20240118	7410	20.38	20240806	59500	-85.01	20231201	7410	20.38	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
109	20240904	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-560	5	-5.87	179522960	19806	53.32	9470	9470	8700	12400	6680	9540	9059.21	0.80	0	-7770	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	485	-5.22	18.14	06	0.37	-1721.00	495.00	59500	20231201	-84.91	7410	20240806	21.19	19980	-55.06	20240118	7410	21.19	20240806	59500	-84.91	20231201	7410	21.19	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
110	20240904	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-480	5	-5.03	116529920	12790	34.43	9470	9470	8700	12400	6680	9540	9104.20	0.80	0	-2760	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	490	-5.26	18.30	06	0.24	-1721.00	495.00	59500	20231201	-84.77	7410	20240806	22.27	19980	-54.65	20240118	7410	22.27	20240806	59500	-84.77	20231201	7410	22.27	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
111	20240904	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-440	5	-4.61	99349930	10906	29.36	9470	9470	8700	12400	6680	9540	9101.62	0.80	0	-1747	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	492	-5.29	18.38	06	0.20	-1721.00	495.00	59500	20231201	-84.71	7410	20240806	22.81	19980	-54.45	20240118	7410	22.81	20240806	59500	-84.71	20231201	7410	22.81	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
112	20240904	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-400	5	-4.19	78475240	8603	23.16	9470	9470	8700	12400	6680	9540	9111.89	0.80	0	-809	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	494	-5.31	18.46	06	0.16	-1721.00	495.00	59500	20231201	-84.64	7410	20240806	23.35	19980	-54.25	20240118	7410	23.35	20240806	59500	-84.64	20231201	7410	23.35	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
113	20240904	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-540	5	-5.66	33827150	3707	9.98	9470	9470	8700	12400	6680	9540	9101.55	0.80	0	-295	10040	9790	9390	9140	8740	9915	9265	27	2860	500	5910	10	1	5404980	486	-5.23	18.18	06	0.07	-1721.00	495.00	59500	20231201	-84.87	7410	20240806	21.46	19980	-54.95	20240118	7410	21.46	20240806	59500	-84.87	20231201	7410	21.46	20240806	0.55	N	355690	500	27 억		43205	N	N	0	N	00	N
114	20240903	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	550	2	6.12	347439800	37016	208.99	9090	9640	8990	11680	6300	8990	9385.50	0.47	0	18539	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	516	-5.54	19.27	06	0.68	-1721.00	495.00	59500	20231201	-83.97	7410	20240806	28.74	19980	-52.25	20240118	7410	28.74	20240806	59500	-83.97	20231201	7410	28.74	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
115	20240903	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	530	2	5.90	274724930	29409	166.04	9090	9550	8990	11680	6300	8990	9341.53	0.47	0	13743	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	515	-5.53	19.23	06	0.54	-1721.00	495.00	59500	20231201	-84.00	7410	20240806	28.48	19980	-52.35	20240118	7410	28.48	20240806	59500	-84.00	20231201	7410	28.48	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
116	20240903	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	470	2	5.23	170786810	18412	103.95	9090	9500	8990	11680	6300	8990	9275.84	0.47	0	7505	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	511	-5.50	19.11	06	0.34	-1721.00	495.00	59500	20231201	-84.10	7410	20240806	27.67	19980	-52.65	20240118	7410	27.67	20240806	59500	-84.10	20231201	7410	27.67	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
117	20240903	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	260	2	2.89	101235360	11013	62.18	9090	9350	8990	11680	6300	8990	9192.35	0.47	0	5124	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	500	-5.37	18.69	06	0.20	-1721.00	495.00	59500	20231201	-84.45	7410	20240806	24.83	19980	-53.70	20240118	7410	24.83	20240806	59500	-84.45	20231201	7410	24.83	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
118	20240903	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	140	2	1.56	52334010	5731	32.36	9090	9220	8990	11680	6300	8990	9131.74	0.47	0	2446	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	493	-5.31	18.44	06	0.11	-1721.00	495.00	59500	20231201	-84.66	7410	20240806	23.21	19980	-54.30	20240118	7410	23.21	20240806	59500	-84.66	20231201	7410	23.21	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
119	20240903	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	100	2	1.11	36721700	4025	22.72	9090	9200	8990	11680	6300	8990	9123.40	0.47	0	1548	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	491	-5.28	18.36	06	0.07	-1721.00	495.00	59500	20231201	-84.72	7410	20240806	22.67	19980	-54.50	20240118	7410	22.67	20240806	59500	-84.72	20231201	7410	22.67	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
120	20240903	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	140	2	1.56	24899550	2726	15.39	9090	9200	8990	11680	6300	8990	9134.10	0.47	0	1458	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	493	-5.31	18.44	06	0.05	-1721.00	495.00	59500	20231201	-84.66	7410	20240806	23.21	19980	-54.30	20240118	7410	23.21	20240806	59500	-84.66	20231201	7410	23.21	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
121	20240903	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	30	2	0.33	11490660	1260	7.11	9090	9190	8990	11680	6300	8990	9119.57	0.47	0	820	9523	9256	9083	8816	8643	9170	8730	27	2690	500	5570	10	1	5404980	488	-5.24	18.22	06	0.02	-1721.00	495.00	59500	20231201	-84.84	7410	20240806	21.73	19980	-54.85	20240118	7410	21.73	20240806	59500	-84.84	20231201	7410	21.73	20240806	0.57	N	355690	500	27 억		25196	N	N	0	N	00	N
122	20240902	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-160	5	-1.75	159376990	17705	179.91	9350	9350	8910	11890	6410	9150	9001.81	0.43	0	1993	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	486	-5.22	18.16	06	0.33	-1721.00	495.00	59500	20231201	-84.89	7410	20240806	21.32	19980	-55.01	20240118	7410	21.32	20240806	59500	-84.89	20231201	7410	21.32	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
123	20240902	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-80	5	-0.87	153969350	17104	173.80	9350	9350	8910	11890	6410	9150	9001.95	0.43	0	1951	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	490	-5.27	18.32	06	0.32	-1721.00	495.00	59500	20231201	-84.76	7410	20240806	22.40	19980	-54.60	20240118	7410	22.40	20240806	59500	-84.76	20231201	7410	22.40	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
124	20240902	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-60	5	-0.66	150375860	16707	169.77	9350	9350	8910	11890	6410	9150	9000.77	0.43	0	2019	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	491	-5.28	18.36	06	0.31	-1721.00	495.00	59500	20231201	-84.72	7410	20240806	22.67	19980	-54.50	20240118	7410	22.67	20240806	59500	-84.72	20231201	7410	22.67	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
125	20240902	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-230	5	-2.51	145721110	16190	164.52	9350	9350	8910	11890	6410	9150	9000.69	0.43	0	2056	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	482	-5.18	18.02	06	0.30	-1721.00	495.00	59500	20231201	-85.01	7410	20240806	20.38	19980	-55.36	20240118	7410	20.38	20240806	59500	-85.01	20231201	7410	20.38	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
126	20240902	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-170	5	-1.86	96091210	10639	108.11	9350	9350	8910	11890	6410	9150	9031.98	0.43	0	2165	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	485	-5.22	18.14	06	0.20	-1721.00	495.00	59500	20231201	-84.91	7410	20240806	21.19	19980	-55.06	20240118	7410	21.19	20240806	59500	-84.91	20231201	7410	21.19	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
127	20240902	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-180	5	-1.97	81094610	8969	91.14	9350	9350	8910	11890	6410	9150	9041.66	0.43	0	2254	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	485	-5.21	18.12	06	0.17	-1721.00	495.00	59500	20231201	-84.92	7410	20240806	21.05	19980	-55.11	20240118	7410	21.05	20240806	59500	-84.92	20231201	7410	21.05	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
128	20240902	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-170	5	-1.86	76426090	8449	85.86	9350	9350	8910	11890	6410	9150	9045.58	0.43	0	2294	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	485	-5.22	18.14	06	0.16	-1721.00	495.00	59500	20231201	-84.91	7410	20240806	21.19	19980	-55.06	20240118	7410	21.19	20240806	59500	-84.91	20231201	7410	21.19	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N
129	20240902	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-80	5	-0.87	10843060	1164	11.83	9350	9350	9060	11890	6410	9150	9315.34	0.43	0	-843	9463	9306	9113	8956	8763	9385	9035	27	2740	500	5670	10	1	5404980	490	-5.27	18.32	06	0.02	-1721.00	495.00	59500	20231201	-84.76	7410	20240806	22.40	19980	-54.60	20240118	7410	22.40	20240806	59500	-84.76	20231201	7410	22.40	20240806	0.57	N	355690	500	27 억		23182	N	N	0	N	00	N