KissMeData/303030/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	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	-25	5	-1.81	94859666	69571	57.85	1385	1385	1351	1800	970	1385	1363.49	0.51	0	-17172	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	486	-8.29	3.00	12	0.19	-164.00	454.00	2450	20240311	-44.49	1238	20231020	9.85	2450	-44.49	20240311	1288	5.59	20240909	2450	-44.49	20240311	1238	9.85	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
3	20240930	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	-25	5	-1.81	85043031	62351	51.85	1385	1385	1351	1800	970	1385	1363.94	0.51	0	-14659	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	486	-8.29	3.00	12	0.17	-164.00	454.00	2450	20240311	-44.49	1238	20231020	9.85	2450	-44.49	20240311	1288	5.59	20240909	2450	-44.49	20240311	1238	9.85	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
4	20240930	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	-28	5	-2.02	80407698	58941	49.01	1385	1385	1351	1800	970	1385	1364.21	0.51	0	-12292	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	485	-8.27	2.99	12	0.16	-164.00	454.00	2450	20240311	-44.61	1238	20231020	9.61	2450	-44.61	20240311	1288	5.36	20240909	2450	-44.61	20240311	1238	9.61	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
5	20240930	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1369	-16	5	-1.16	55527360	40626	33.78	1385	1385	1351	1800	970	1385	1366.79	0.51	0	-7104	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	489	-8.35	3.02	12	0.11	-164.00	454.00	2450	20240311	-44.12	1238	20231020	10.58	2450	-44.12	20240311	1288	6.29	20240909	2450	-44.12	20240311	1238	10.58	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
6	20240930	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	-15	5	-1.08	52567110	38460	31.98	1385	1385	1351	1800	970	1385	1366.80	0.51	0	-6069	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	490	-8.35	3.02	12	0.11	-164.00	454.00	2450	20240311	-44.08	1238	20231020	10.66	2450	-44.08	20240311	1288	6.37	20240909	2450	-44.08	20240311	1238	10.66	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
7	20240930	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1377	-8	5	-0.58	44338342	32443	26.98	1385	1385	1351	1800	970	1385	1366.65	0.51	0	-3955	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	492	-8.40	3.03	12	0.09	-164.00	454.00	2450	20240311	-43.80	1238	20231020	11.23	2450	-43.80	20240311	1288	6.91	20240909	2450	-43.80	20240311	1238	11.23	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
8	20240930	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-17	5	-1.23	25820875	18912	15.73	1385	1385	1351	1800	970	1385	1365.32	0.51	0	-8622	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	489	-8.34	3.01	12	0.05	-164.00	454.00	2450	20240311	-44.16	1238	20231020	10.50	2450	-44.16	20240311	1288	6.21	20240909	2450	-44.16	20240311	1238	10.50	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
9	20240930	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	-4	5	-0.29	3395364	2493	2.07	1385	1385	1351	1800	970	1385	1361.96	0.51	0	-521	1429	1407	1394	1372	1359	1400	1365	36	415	100	960	1	1	35745668	494	-8.42	3.04	12	0.01	-164.00	454.00	2450	20240311	-43.63	1238	20231020	11.55	2450	-43.63	20240311	1288	7.22	20240909	2450	-43.63	20240311	1238	11.55	20231020	1.40	N	303030	100	35 억		183175	N	N	0	N	00	N
10	20240927	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-32	5	-2.26	166359729	119545	79.58	1405	1416	1381	1842	992	1417	1391.61	0.56	0	-22351	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	495	-8.45	3.05	12	0.33	-164.00	454.00	2450	20240311	-43.47	1238	20231020	11.87	2450	-43.47	20240311	1288	7.53	20240909	2450	-43.47	20240311	1238	11.87	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
11	20240927	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	-25	5	-1.76	145606432	104607	69.63	1405	1416	1381	1842	992	1417	1391.94	0.56	0	-12077	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	498	-8.49	3.07	12	0.29	-164.00	454.00	2450	20240311	-43.18	1238	20231020	12.44	2450	-43.18	20240311	1288	8.07	20240909	2450	-43.18	20240311	1238	12.44	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
12	20240927	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-34	5	-2.40	127159919	91326	60.79	1405	1416	1381	1842	992	1417	1392.37	0.56	0	-1189	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	494	-8.43	3.05	12	0.26	-164.00	454.00	2450	20240311	-43.55	1238	20231020	11.71	2450	-43.55	20240311	1288	7.38	20240909	2450	-43.55	20240311	1238	11.71	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
13	20240927	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1396	-21	5	-1.48	100324939	71966	47.91	1405	1416	1381	1842	992	1417	1394.06	0.56	0	1214	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	499	-8.51	3.07	12	0.20	-164.00	454.00	2450	20240311	-43.02	1238	20231020	12.76	2450	-43.02	20240311	1288	8.39	20240909	2450	-43.02	20240311	1238	12.76	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
14	20240927	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	-27	5	-1.91	97040371	69603	46.33	1405	1416	1381	1842	992	1417	1394.20	0.56	0	3344	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	497	-8.48	3.06	12	0.19	-164.00	454.00	2450	20240311	-43.27	1238	20231020	12.28	2450	-43.27	20240311	1288	7.92	20240909	2450	-43.27	20240311	1238	12.28	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
15	20240927	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	-29	5	-2.05	95107934	68211	45.41	1405	1416	1381	1842	992	1417	1394.32	0.56	0	3423	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	496	-8.46	3.06	12	0.19	-164.00	454.00	2450	20240311	-43.35	1238	20231020	12.12	2450	-43.35	20240311	1288	7.76	20240909	2450	-43.35	20240311	1238	12.12	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
16	20240927	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1405	-12	5	-0.85	61786138	44257	29.46	1405	1416	1389	1842	992	1417	1396.08	0.56	0	-5263	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	502	-8.57	3.09	12	0.12	-164.00	454.00	2450	20240311	-42.65	1238	20231020	13.49	2450	-42.65	20240311	1288	9.08	20240909	2450	-42.65	20240311	1238	13.49	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
17	20240927	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	-10	5	-0.71	10383738	7430	4.95	1405	1410	1389	1842	992	1417	1397.54	0.56	0	-770	1454	1435	1411	1392	1368	1445	1402	36	425	100	990	1	1	35745668	503	-8.58	3.10	12	0.02	-164.00	454.00	2450	20240311	-42.57	1238	20231020	13.65	2450	-42.57	20240311	1288	9.24	20240909	2450	-42.57	20240311	1238	13.65	20231020	1.40	N	303030	100	35 억		199307	N	N	0	N	00	N
18	20240926	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1417	28	2	2.02	206824117	146297	183.64	1389	1430	1387	1805	973	1389	1413.73	0.45	0	28712	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	507	-8.64	3.12	12	0.41	-164.00	454.00	2450	20240311	-42.16	1238	20231020	14.46	2450	-42.16	20240311	1288	10.02	20240909	2450	-42.16	20240311	1238	14.46	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
19	20240926	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1421	32	2	2.30	200721973	141991	178.24	1389	1430	1387	1805	973	1389	1413.62	0.45	0	28052	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	508	-8.66	3.13	12	0.40	-164.00	454.00	2450	20240311	-42.00	1238	20231020	14.78	2450	-42.00	20240311	1288	10.33	20240909	2450	-42.00	20240311	1238	14.78	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
20	20240926	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1421	32	2	2.30	192604449	136259	171.04	1389	1430	1387	1805	973	1389	1413.52	0.45	0	27600	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	508	-8.66	3.13	12	0.38	-164.00	454.00	2450	20240311	-42.00	1238	20231020	14.78	2450	-42.00	20240311	1288	10.33	20240909	2450	-42.00	20240311	1238	14.78	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
21	20240926	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1422	33	2	2.38	184264801	130387	163.67	1389	1430	1387	1805	973	1389	1413.21	0.45	0	30982	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	508	-8.67	3.13	12	0.36	-164.00	454.00	2450	20240311	-41.96	1238	20231020	14.86	2450	-41.96	20240311	1288	10.40	20240909	2450	-41.96	20240311	1238	14.86	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
22	20240926	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	35	2	2.52	176488634	124912	156.80	1389	1430	1387	1805	973	1389	1412.90	0.45	0	32702	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	509	-8.68	3.14	12	0.35	-164.00	454.00	2450	20240311	-41.88	1238	20231020	15.02	2450	-41.88	20240311	1288	10.56	20240909	2450	-41.88	20240311	1238	15.02	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
23	20240926	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1418	29	2	2.09	125591029	89090	111.83	1389	1430	1387	1805	973	1389	1409.71	0.45	0	11648	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	507	-8.65	3.12	12	0.25	-164.00	454.00	2450	20240311	-42.12	1238	20231020	14.54	2450	-42.12	20240311	1288	10.09	20240909	2450	-42.12	20240311	1238	14.54	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
24	20240926	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1409	20	2	1.44	101453454	72037	90.43	1389	1430	1387	1805	973	1389	1408.35	0.45	0	6791	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	504	-8.59	3.10	12	0.20	-164.00	454.00	2450	20240311	-42.49	1238	20231020	13.81	2450	-42.49	20240311	1288	9.39	20240909	2450	-42.49	20240311	1238	13.81	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
25	20240926	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1428	39	2	2.81	6313335	4473	5.61	1389	1430	1387	1805	973	1389	1411.43	0.45	0	-568	1414	1401	1387	1374	1360	1408	1381	36	416	100	970	1	1	35745668	510	-8.71	3.15	12	0.01	-164.00	454.00	2450	20240311	-41.71	1238	20231020	15.35	2450	-41.71	20240311	1288	10.87	20240909	2450	-41.71	20240311	1238	15.35	20231020	1.40	N	303030	100	35 억		161444	N	N	0	N	00	N
26	20240925	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	2	2	0.14	108071262	77909	132.44	1373	1400	1373	1803	971	1387	1387.15	0.40	0	8566	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	497	-8.47	3.06	12	0.22	-164.00	454.00	2450	20240311	-43.31	1238	20231020	12.20	2450	-43.31	20240311	1288	7.84	20240909	2450	-43.31	20240311	1238	12.20	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
27	20240925	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-1	5	-0.07	103977201	74958	127.43	1373	1400	1373	1803	971	1387	1387.14	0.40	0	8725	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	495	-8.45	3.05	12	0.21	-164.00	454.00	2450	20240311	-43.43	1238	20231020	11.95	2450	-43.43	20240311	1288	7.61	20240909	2450	-43.43	20240311	1238	11.95	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
28	20240925	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-2	5	-0.14	93096395	67099	114.07	1373	1400	1373	1803	971	1387	1387.45	0.40	0	9128	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	495	-8.45	3.05	12	0.19	-164.00	454.00	2450	20240311	-43.47	1238	20231020	11.87	2450	-43.47	20240311	1288	7.53	20240909	2450	-43.47	20240311	1238	11.87	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
29	20240925	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	-5	5	-0.36	88169295	63535	108.01	1373	1400	1373	1803	971	1387	1387.73	0.40	0	8300	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	494	-8.43	3.04	12	0.18	-164.00	454.00	2450	20240311	-43.59	1238	20231020	11.63	2450	-43.59	20240311	1288	7.30	20240909	2450	-43.59	20240311	1238	11.63	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
30	20240925	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-1	5	-0.07	77360544	55714	94.71	1373	1400	1373	1803	971	1387	1388.53	0.40	0	8326	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	495	-8.45	3.05	12	0.16	-164.00	454.00	2450	20240311	-43.43	1238	20231020	11.95	2450	-43.43	20240311	1288	7.61	20240909	2450	-43.43	20240311	1238	11.95	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
31	20240925	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1397	10	2	0.72	61352168	44148	75.05	1373	1400	1373	1803	971	1387	1389.69	0.40	0	9021	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	499	-8.52	3.08	12	0.12	-164.00	454.00	2450	20240311	-42.98	1238	20231020	12.84	2450	-42.98	20240311	1288	8.46	20240909	2450	-42.98	20240311	1238	12.84	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
32	20240925	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1394	7	2	0.50	38849246	27997	47.59	1373	1395	1373	1803	971	1387	1387.62	0.40	0	14813	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	498	-8.50	3.07	12	0.08	-164.00	454.00	2450	20240311	-43.10	1238	20231020	12.60	2450	-43.10	20240311	1288	8.23	20240909	2450	-43.10	20240311	1238	12.60	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
33	20240925	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	5	2	0.36	13003408	9398	15.98	1373	1395	1373	1803	971	1387	1383.64	0.40	0	5473	1421	1404	1378	1361	1335	1412	1369	36	416	100	970	1	1	35745668	498	-8.49	3.07	12	0.03	-164.00	454.00	2450	20240311	-43.18	1238	20231020	12.44	2450	-43.18	20240311	1288	8.07	20240909	2450	-43.18	20240311	1238	12.44	20231020	1.40	N	303030	100	35 억		143271	N	N	0	N	00	N
34	20240924	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	22	2	1.61	80826583	58823	90.30	1352	1395	1352	1774	956	1365	1374.06	0.35	0	7665	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	496	-8.46	3.06	12	0.16	-164.00	454.00	2450	20240311	-43.39	1238	20231020	12.04	2450	-43.39	20240311	1288	7.69	20240909	2450	-43.39	20240311	1238	12.04	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
35	20240924	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	20	2	1.47	78368238	57049	87.58	1352	1395	1352	1774	956	1365	1373.70	0.35	0	7246	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	495	-8.45	3.05	12	0.16	-164.00	454.00	2450	20240311	-43.47	1238	20231020	11.87	2450	-43.47	20240311	1288	7.53	20240909	2450	-43.47	20240311	1238	11.87	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
36	20240924	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	28	2	2.05	72216547	52585	80.72	1352	1395	1352	1774	956	1365	1373.33	0.35	0	3852	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	498	-8.49	3.07	12	0.15	-164.00	454.00	2450	20240311	-43.14	1238	20231020	12.52	2450	-43.14	20240311	1288	8.15	20240909	2450	-43.14	20240311	1238	12.52	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
37	20240924	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	15	2	1.10	60165099	43860	67.33	1352	1385	1352	1774	956	1365	1371.75	0.35	0	995	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	493	-8.41	3.04	12	0.12	-164.00	454.00	2450	20240311	-43.67	1238	20231020	11.47	2450	-43.67	20240311	1288	7.14	20240909	2450	-43.67	20240311	1238	11.47	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
38	20240924	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	5	2	0.37	52902454	38572	59.21	1352	1385	1352	1774	956	1365	1371.52	0.35	0	505	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	490	-8.35	3.02	12	0.11	-164.00	454.00	2450	20240311	-44.08	1238	20231020	10.66	2450	-44.08	20240311	1288	6.37	20240909	2450	-44.08	20240311	1238	10.66	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
39	20240924	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1371	6	2	0.44	38652844	28175	43.25	1352	1385	1352	1774	956	1365	1371.88	0.35	0	1411	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	490	-8.36	3.02	12	0.08	-164.00	454.00	2450	20240311	-44.04	1238	20231020	10.74	2450	-44.04	20240311	1288	6.44	20240909	2450	-44.04	20240311	1238	10.74	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
40	20240924	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	14	2	1.03	25863150	18850	28.94	1352	1385	1352	1774	956	1365	1372.05	0.35	0	3385	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	493	-8.41	3.04	12	0.05	-164.00	454.00	2450	20240311	-43.71	1238	20231020	11.39	2450	-43.71	20240311	1288	7.07	20240909	2450	-43.71	20240311	1238	11.39	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
41	20240924	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1361	-4	5	-0.29	6068049	4449	6.83	1352	1379	1352	1774	956	1365	1363.91	0.35	0	2605	1415	1390	1370	1345	1325	1380	1335	36	409	100	950	1	1	35745668	486	-8.30	3.00	12	0.01	-164.00	454.00	2450	20240311	-44.45	1238	20231020	9.94	2450	-44.45	20240311	1288	5.67	20240909	2450	-44.45	20240311	1238	9.94	20231020	1.39	N	303030	100	35 억		125800	N	N	0	N	00	N
42	20240923	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-22	5	-1.59	88660517	65071	111.71	1387	1395	1350	1803	971	1387	1362.52	0.37	0	-16493	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	488	-8.32	3.01	12	0.18	-164.00	454.00	2450	20240311	-44.29	1238	20231020	10.26	2450	-44.29	20240311	1288	5.98	20240909	2450	-44.29	20240311	1238	10.26	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
43	20240923	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1364	-23	5	-1.66	83903904	61583	105.73	1387	1395	1350	1803	971	1387	1362.45	0.37	0	-16041	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	488	-8.32	3.00	12	0.17	-164.00	454.00	2450	20240311	-44.33	1238	20231020	10.18	2450	-44.33	20240311	1288	5.90	20240909	2450	-44.33	20240311	1238	10.18	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
44	20240923	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-22	5	-1.59	79366700	58255	100.01	1387	1395	1350	1803	971	1387	1362.40	0.37	0	-15662	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	488	-8.32	3.01	12	0.16	-164.00	454.00	2450	20240311	-44.29	1238	20231020	10.26	2450	-44.29	20240311	1288	5.98	20240909	2450	-44.29	20240311	1238	10.26	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
45	20240923	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	-32	5	-2.31	73680250	54064	92.82	1387	1395	1350	1803	971	1387	1362.83	0.37	0	-12337	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	484	-8.26	2.98	12	0.15	-164.00	454.00	2450	20240311	-44.69	1238	20231020	9.45	2450	-44.69	20240311	1288	5.20	20240909	2450	-44.69	20240311	1238	9.45	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
46	20240923	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1361	-26	5	-1.87	57378625	42062	72.21	1387	1395	1350	1803	971	1387	1364.14	0.37	0	-9726	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	486	-8.30	3.00	12	0.12	-164.00	454.00	2450	20240311	-44.45	1238	20231020	9.94	2450	-44.45	20240311	1288	5.67	20240909	2450	-44.45	20240311	1238	9.94	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
47	20240923	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	-21	5	-1.51	37838907	27726	47.60	1387	1395	1350	1803	971	1387	1364.74	0.37	0	-5458	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	488	-8.33	3.01	12	0.08	-164.00	454.00	2450	20240311	-44.24	1238	20231020	10.34	2450	-44.24	20240311	1288	6.06	20240909	2450	-44.24	20240311	1238	10.34	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
48	20240923	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-22	5	-1.59	30155339	22096	37.93	1387	1395	1350	1803	971	1387	1364.74	0.37	0	-1395	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	488	-8.32	3.01	12	0.06	-164.00	454.00	2450	20240311	-44.29	1238	20231020	10.26	2450	-44.29	20240311	1288	5.98	20240909	2450	-44.29	20240311	1238	10.26	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
49	20240923	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1371	-16	5	-1.15	16927754	12409	21.30	1387	1395	1350	1803	971	1387	1364.15	0.37	0	3737	1425	1405	1391	1371	1357	1399	1365	36	416	100	970	1	1	35745668	490	-8.36	3.02	12	0.03	-164.00	454.00	2450	20240311	-44.04	1238	20231020	10.74	2450	-44.04	20240311	1288	6.44	20240909	2450	-44.04	20240311	1238	10.74	20231020	1.40	N	303030	100	35 억		132657	N	N	0	N	00	N
50	20240913	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-1	5	-0.07	72293525	52853	73.34	1388	1396	1360	1788	964	1376	1367.82	0.48	0	-20701	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	492	-8.38	3.03	12	0.15	-164.00	454.00	2450	20240311	-43.88	1238	20231020	11.07	2450	-43.88	20240311	1288	6.75	20240909	2450	-43.88	20240311	1238	11.07	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
51	20240913	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-3	5	-0.22	68911759	50393	69.93	1388	1396	1360	1788	964	1376	1367.49	0.48	0	-20346	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	491	-8.37	3.02	12	0.14	-164.00	454.00	2450	20240311	-43.96	1238	20231020	10.90	2450	-43.96	20240311	1288	6.60	20240909	2450	-43.96	20240311	1238	10.90	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
52	20240913	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-1	5	-0.07	63765876	46627	64.70	1388	1396	1360	1788	964	1376	1367.57	0.48	0	-20182	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	492	-8.38	3.03	12	0.13	-164.00	454.00	2450	20240311	-43.88	1238	20231020	11.07	2450	-43.88	20240311	1288	6.75	20240909	2450	-43.88	20240311	1238	11.07	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
53	20240913	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	2	2	0.15	51118820	37394	51.89	1388	1396	1360	1788	964	1376	1367.03	0.48	0	-12517	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	493	-8.40	3.04	12	0.10	-164.00	454.00	2450	20240311	-43.76	1238	20231020	11.31	2450	-43.76	20240311	1288	6.99	20240909	2450	-43.76	20240311	1238	11.31	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
54	20240913	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-8	5	-0.58	42695003	31239	43.35	1388	1396	1360	1788	964	1376	1366.72	0.48	0	-10483	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	489	-8.34	3.01	12	0.09	-164.00	454.00	2450	20240311	-44.16	1238	20231020	10.50	2450	-44.16	20240311	1288	6.21	20240909	2450	-44.16	20240311	1238	10.50	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
55	20240913	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	0	3	0.00	25383212	18530	25.71	1388	1396	1360	1788	964	1376	1369.84	0.48	0	-3493	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	492	-8.39	3.03	12	0.05	-164.00	454.00	2450	20240311	-43.84	1238	20231020	11.15	2450	-43.84	20240311	1288	6.83	20240909	2450	-43.84	20240311	1238	11.15	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
56	20240913	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1369	-7	5	-0.51	24038712	17549	24.35	1388	1396	1360	1788	964	1376	1369.81	0.48	0	-2815	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	489	-8.35	3.02	12	0.05	-164.00	454.00	2450	20240311	-44.12	1238	20231020	10.58	2450	-44.12	20240311	1288	6.29	20240909	2450	-44.12	20240311	1238	10.58	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
57	20240913	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	11	2	0.80	1140381	820	1.14	1388	1396	1387	1788	964	1376	1390.71	0.48	0	-328	1438	1406	1368	1336	1298	1423	1353	36	412	100	960	1	1	35745668	496	-8.46	3.06	12	0.00	-164.00	454.00	2450	20240311	-43.39	1238	20231020	12.04	2450	-43.39	20240311	1288	7.69	20240909	2450	-43.39	20240311	1238	12.04	20231020	1.41	N	303030	100	35 억		169837	N	N	0	N	00	N
58	20240912	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	36	2	2.69	98690628	72063	50.92	1330	1400	1330	1742	938	1340	1369.50	0.48	0	-325	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	492	-8.39	3.03	12	0.20	-164.00	454.00	2450	20240311	-43.84	1238	20231020	11.15	2450	-43.84	20240311	1288	6.83	20240909	2450	-43.84	20240311	1238	11.15	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
59	20240912	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	39	2	2.91	97695682	71340	50.41	1330	1400	1330	1742	938	1340	1369.44	0.48	0	-442	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	493	-8.41	3.04	12	0.20	-164.00	454.00	2450	20240311	-43.71	1238	20231020	11.39	2450	-43.71	20240311	1288	7.07	20240909	2450	-43.71	20240311	1238	11.39	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
60	20240912	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	40	2	2.99	95333993	69629	49.20	1330	1400	1330	1742	938	1340	1369.17	0.48	0	-1394	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	493	-8.41	3.04	12	0.19	-164.00	454.00	2450	20240311	-43.67	1238	20231020	11.47	2450	-43.67	20240311	1288	7.14	20240909	2450	-43.67	20240311	1238	11.47	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
61	20240912	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	48	2	3.58	91081773	66556	47.03	1330	1400	1330	1742	938	1340	1368.50	0.48	0	-1474	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	496	-8.46	3.06	12	0.19	-164.00	454.00	2450	20240311	-43.35	1238	20231020	12.12	2450	-43.35	20240311	1288	7.76	20240909	2450	-43.35	20240311	1238	12.12	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
62	20240912	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	49	2	3.66	80087465	58623	41.42	1330	1400	1330	1742	938	1340	1366.14	0.48	0	-1414	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	497	-8.47	3.06	12	0.16	-164.00	454.00	2450	20240311	-43.31	1238	20231020	12.20	2450	-43.31	20240311	1288	7.84	20240909	2450	-43.31	20240311	1238	12.20	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
63	20240912	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	49	2	3.66	76353058	55932	39.52	1330	1400	1330	1742	938	1340	1365.11	0.48	0	-1165	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	497	-8.47	3.06	12	0.16	-164.00	454.00	2450	20240311	-43.31	1238	20231020	12.20	2450	-43.31	20240311	1288	7.84	20240909	2450	-43.31	20240311	1238	12.20	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
64	20240912	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	38	2	2.84	50762936	37262	26.33	1330	1400	1330	1742	938	1340	1362.32	0.48	0	-5109	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	493	-8.40	3.04	12	0.10	-164.00	454.00	2450	20240311	-43.76	1238	20231020	11.31	2450	-43.76	20240311	1288	6.99	20240909	2450	-43.76	20240311	1238	11.31	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
65	20240912	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	8	2	0.60	19753373	14812	10.47	1330	1367	1330	1742	938	1340	1333.61	0.48	0	4126	1460	1400	1370	1310	1280	1385	1295	36	402	100	930	1	1	35745668	482	-8.22	2.97	12	0.04	-164.00	454.00	2450	20240311	-44.98	1238	20231020	8.89	2450	-44.98	20240311	1288	4.66	20240909	2450	-44.98	20240311	1238	8.89	20231020	1.41	N	303030	100	35 억		170162	N	N	0	N	00	N
66	20240911	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	0	3	0.00	191788603	139753	92.91	1354	1430	1340	1742	938	1340	1372.57	0.42	0	18866	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	479	-8.17	2.95	12	0.39	-164.00	454.00	2450	20240311	-45.31	1238	20231020	8.24	2450	-45.31	20240311	1288	4.04	20240909	2450	-45.31	20240311	1238	8.24	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
67	20240911	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	8	2	0.60	183628375	133671	88.86	1354	1430	1340	1742	938	1340	1373.73	0.42	0	21289	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	482	-8.22	2.97	12	0.37	-164.00	454.00	2450	20240311	-44.98	1238	20231020	8.89	2450	-44.98	20240311	1288	4.66	20240909	2450	-44.98	20240311	1238	8.89	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
68	20240911	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	6	2	0.45	164953278	119754	79.61	1354	1430	1340	1742	938	1340	1377.43	0.42	0	21456	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	481	-8.21	2.96	12	0.34	-164.00	454.00	2450	20240311	-45.06	1238	20231020	8.72	2450	-45.06	20240311	1288	4.50	20240909	2450	-45.06	20240311	1238	8.72	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
69	20240911	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	39	2	2.91	148342812	107470	71.45	1354	1430	1340	1742	938	1340	1380.32	0.42	0	19778	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	493	-8.41	3.04	12	0.30	-164.00	454.00	2450	20240311	-43.71	1238	20231020	11.39	2450	-43.71	20240311	1288	7.07	20240909	2450	-43.71	20240311	1238	11.39	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
70	20240911	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	39	2	2.91	135569587	98113	65.22	1354	1430	1340	1742	938	1340	1381.77	0.42	0	21712	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	493	-8.41	3.04	12	0.27	-164.00	454.00	2450	20240311	-43.71	1238	20231020	11.39	2450	-43.71	20240311	1288	7.07	20240909	2450	-43.71	20240311	1238	11.39	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
71	20240911	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	26	2	1.94	132525433	95898	63.75	1354	1430	1340	1742	938	1340	1381.94	0.42	0	22666	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	488	-8.33	3.01	12	0.27	-164.00	454.00	2450	20240311	-44.24	1238	20231020	10.34	2450	-44.24	20240311	1288	6.06	20240909	2450	-44.24	20240311	1238	10.34	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
72	20240911	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	52	2	3.88	113840833	82387	54.77	1354	1430	1340	1742	938	1340	1381.78	0.42	0	22345	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	498	-8.49	3.07	12	0.23	-164.00	454.00	2450	20240311	-43.18	1238	20231020	12.44	2450	-43.18	20240311	1288	8.07	20240909	2450	-43.18	20240311	1238	12.44	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
73	20240911	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	28	2	2.09	30959087	22947	15.25	1354	1368	1340	1742	938	1340	1349.16	0.42	0	17421	1406	1373	1336	1303	1266	1354	1284	36	402	100	930	1	1	35745668	489	-8.34	3.01	12	0.06	-164.00	454.00	2450	20240311	-44.16	1238	20231020	10.50	2450	-44.16	20240311	1288	6.21	20240909	2450	-44.16	20240311	1238	10.50	20231020	1.45	N	303030	100	35 억		151296	N	N	0	N	00	N
74	20240910	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	18	2	1.36	198160683	150120	86.54	1345	1369	1299	1718	926	1322	1320.02	0.52	0	-34316	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	479	-8.17	2.95	12	0.42	-164.00	454.00	2450	20240311	-45.31	1238	20231020	8.24	2450	-45.31	20240311	1288	4.04	20240909	2450	-45.31	20240311	1238	8.24	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
75	20240910	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	0	3	0.00	195227145	147923	85.28	1345	1369	1299	1718	926	1322	1319.79	0.52	0	-33820	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	473	-8.06	2.91	12	0.41	-164.00	454.00	2450	20240311	-46.04	1238	20231020	6.79	2450	-46.04	20240311	1288	2.64	20240909	2450	-46.04	20240311	1238	6.79	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
76	20240910	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-14	5	-1.06	156618740	118285	68.19	1345	1369	1304	1718	926	1322	1324.08	0.52	0	-28997	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	468	-7.98	2.88	12	0.33	-164.00	454.00	2450	20240311	-46.61	1238	20231020	5.65	2450	-46.61	20240311	1288	1.55	20240909	2450	-46.61	20240311	1238	5.65	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
77	20240910	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	0	3	0.00	127917985	96332	55.53	1345	1369	1306	1718	926	1322	1327.89	0.52	0	-25912	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	473	-8.06	2.91	12	0.27	-164.00	454.00	2450	20240311	-46.04	1238	20231020	6.79	2450	-46.04	20240311	1288	2.64	20240909	2450	-46.04	20240311	1238	6.79	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
78	20240910	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1324	2	2	0.15	126742738	95441	55.02	1345	1369	1306	1718	926	1322	1327.97	0.52	0	-25812	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	473	-8.07	2.92	12	0.27	-164.00	454.00	2450	20240311	-45.96	1238	20231020	6.95	2450	-45.96	20240311	1288	2.80	20240909	2450	-45.96	20240311	1238	6.95	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
79	20240910	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-7	5	-0.53	97091292	72832	41.99	1345	1369	1311	1718	926	1322	1333.09	0.52	0	-22211	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	470	-8.02	2.90	12	0.20	-164.00	454.00	2450	20240311	-46.33	1238	20231020	6.22	2450	-46.33	20240311	1288	2.10	20240909	2450	-46.33	20240311	1238	6.22	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
80	20240910	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	33	2	2.50	28577711	21163	12.20	1345	1369	1333	1718	926	1322	1350.36	0.52	0	-14506	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	484	-8.26	2.98	12	0.06	-164.00	454.00	2450	20240311	-44.69	1238	20231020	9.45	2450	-44.69	20240311	1288	5.20	20240909	2450	-44.69	20240311	1238	9.45	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
81	20240910	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	27	2	2.04	1684082	1253	0.72	1345	1349	1333	1718	926	1322	1344.04	0.52	0	-579	1368	1344	1316	1292	1264	1357	1305	36	396	100	920	1	1	35745668	482	-8.23	2.97	12	0.00	-164.00	454.00	2450	20240311	-44.94	1238	20231020	8.97	2450	-44.94	20240311	1288	4.74	20240909	2450	-44.94	20240311	1238	8.97	20231020	1.49	N	303030	100	35 억		185612	N	N	0	N	00	N
82	20240909	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	0	3	0.00	227948765	173008	77.90	1288	1340	1288	1718	926	1322	1317.56	0.44	0	27144	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	473	-8.06	2.91	12	0.48	-164.00	454.00	2450	20240311	-46.04	1238	20231020	6.79	2450	-46.04	20240311	1288	2.64	20240909	2450	-46.04	20240311	1238	6.79	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
83	20240909	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	5	2	0.38	203719652	154655	69.63	1288	1340	1288	1718	926	1322	1317.25	0.44	0	26559	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	474	-8.09	2.92	12	0.43	-164.00	454.00	2450	20240311	-45.84	1238	20231020	7.19	2450	-45.84	20240311	1288	3.03	20240909	2450	-45.84	20240311	1238	7.19	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
84	20240909	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	3	2	0.23	170477097	129546	58.33	1288	1340	1288	1718	926	1322	1315.96	0.44	0	17185	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	474	-8.08	2.92	12	0.36	-164.00	454.00	2450	20240311	-45.92	1238	20231020	7.03	2450	-45.92	20240311	1288	2.87	20240909	2450	-45.92	20240311	1238	7.03	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
85	20240909	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-19	5	-1.44	155944222	118545	53.37	1288	1340	1288	1718	926	1322	1315.49	0.44	0	13790	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	466	-7.95	2.87	12	0.33	-164.00	454.00	2450	20240311	-46.82	1238	20231020	5.25	2450	-46.82	20240311	1288	1.16	20240909	2450	-46.82	20240311	1238	5.25	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
86	20240909	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	1	2	0.08	109249603	82946	37.35	1288	1340	1288	1718	926	1322	1317.12	0.44	0	13785	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	473	-8.07	2.91	12	0.23	-164.00	454.00	2450	20240311	-46.00	1238	20231020	6.87	2450	-46.00	20240311	1288	2.72	20240909	2450	-46.00	20240311	1238	6.87	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
87	20240909	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	10	2	0.76	85863549	65281	29.39	1288	1340	1288	1718	926	1322	1315.29	0.44	0	16412	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	476	-8.12	2.93	12	0.18	-164.00	454.00	2450	20240311	-45.63	1238	20231020	7.59	2450	-45.63	20240311	1288	3.42	20240909	2450	-45.63	20240311	1238	7.59	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
88	20240909	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	15	2	1.13	67252603	51319	23.11	1288	1337	1288	1718	926	1322	1310.48	0.44	0	18647	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	478	-8.15	2.94	12	0.14	-164.00	454.00	2450	20240311	-45.43	1238	20231020	8.00	2450	-45.43	20240311	1288	3.80	20240909	2450	-45.43	20240311	1238	8.00	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
89	20240909	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-25	5	-1.89	38485936	29645	13.35	1288	1300	1288	1718	926	1322	1298.23	0.44	0	19583	1426	1374	1348	1296	1270	1361	1283	36	396	100	920	1	1	35745668	464	-7.91	2.86	12	0.08	-164.00	454.00	2450	20240311	-47.06	1238	20231020	4.77	2450	-47.06	20240311	1288	0.70	20240909	2450	-47.06	20240311	1238	4.77	20231020	1.57	N	303030	100	35 억		158408	N	N	0	N	00	N
90	20240906	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	-69	5	-4.96	300849961	221853	79.34	1391	1400	1322	1808	974	1391	1356.08	0.44	0	853	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	473	-8.06	2.91	12	0.62	-164.00	454.00	2450	20240311	-46.04	1238	20231020	6.79	2450	-46.04	20240311	1311	0.84	20240805	2450	-46.04	20240311	1238	6.79	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
91	20240906	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	-48	5	-3.45	289166738	213086	76.21	1391	1400	1330	1808	974	1391	1357.04	0.44	0	2615	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	480	-8.19	2.96	12	0.60	-164.00	454.00	2450	20240311	-45.18	1238	20231020	8.48	2450	-45.18	20240311	1311	2.44	20240805	2450	-45.18	20240311	1238	8.48	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
92	20240906	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	-42	5	-3.02	240352794	176717	63.20	1391	1400	1349	1808	974	1391	1360.10	0.44	0	14797	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	482	-8.23	2.97	12	0.49	-164.00	454.00	2450	20240311	-44.94	1238	20231020	8.97	2450	-44.94	20240311	1311	2.90	20240805	2450	-44.94	20240311	1238	8.97	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
93	20240906	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	-31	5	-2.23	163196190	119920	42.89	1391	1400	1350	1808	974	1391	1360.88	0.44	0	-837	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	486	-8.29	3.00	12	0.34	-164.00	454.00	2450	20240311	-44.49	1238	20231020	9.85	2450	-44.49	20240311	1311	3.74	20240805	2450	-44.49	20240311	1238	9.85	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
94	20240906	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	-25	5	-1.80	135357481	99365	35.54	1391	1400	1350	1808	974	1391	1362.22	0.44	0	158	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	488	-8.33	3.01	12	0.28	-164.00	454.00	2450	20240311	-44.24	1238	20231020	10.34	2450	-44.24	20240311	1311	4.20	20240805	2450	-44.24	20240311	1238	10.34	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
95	20240906	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-23	5	-1.65	121908510	89461	31.99	1391	1400	1350	1808	974	1391	1362.70	0.44	0	708	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	489	-8.34	3.01	12	0.25	-164.00	454.00	2450	20240311	-44.16	1238	20231020	10.50	2450	-44.16	20240311	1311	4.35	20240805	2450	-44.16	20240311	1238	10.50	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
96	20240906	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	-21	5	-1.51	64068415	46741	16.72	1391	1400	1353	1808	974	1391	1370.71	0.44	0	-1374	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	490	-8.35	3.02	12	0.13	-164.00	454.00	2450	20240311	-44.08	1238	20231020	10.66	2450	-44.08	20240311	1311	4.50	20240805	2450	-44.08	20240311	1238	10.66	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
97	20240906	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	1	2	0.07	6101486	4382	1.57	1391	1400	1391	1808	974	1391	1392.40	0.44	0	23	1606	1498	1430	1322	1254	1464	1288	36	417	100	970	1	1	35745668	498	-8.49	3.07	12	0.01	-164.00	454.00	2450	20240311	-43.18	1238	20231020	12.44	2450	-43.18	20240311	1311	6.18	20240805	2450	-43.18	20240311	1238	12.44	20231020	1.62	N	303030	100	35 억		157521	N	N	0	N	00	N
98	20240905	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1391	-74	5	-5.05	395684281	279062	114.79	1454	1538	1362	1904	1026	1465	1417.92	0.35	0	30923	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	497	-8.48	3.06	12	0.78	-164.00	454.00	2450	20240311	-43.22	1238	20231020	12.36	2450	-43.22	20240311	1311	6.10	20240805	2450	-43.22	20240311	1238	12.36	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
99	20240905	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	-50	5	-3.41	373968250	263545	108.41	1454	1538	1362	1904	1026	1465	1418.99	0.35	0	26190	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	506	-8.63	3.12	12	0.74	-164.00	454.00	2450	20240311	-42.24	1238	20231020	14.30	2450	-42.24	20240311	1311	7.93	20240805	2450	-42.24	20240311	1238	14.30	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
100	20240905	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1396	-69	5	-4.71	348248097	245276	100.89	1454	1538	1362	1904	1026	1465	1419.82	0.35	0	19185	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	499	-8.51	3.07	12	0.69	-164.00	454.00	2450	20240311	-43.02	1238	20231020	12.76	2450	-43.02	20240311	1311	6.48	20240805	2450	-43.02	20240311	1238	12.76	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
101	20240905	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-90	5	-6.14	283418361	198418	81.62	1454	1538	1362	1904	1026	1465	1428.39	0.35	0	5918	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	492	-8.38	3.03	12	0.56	-164.00	454.00	2450	20240311	-43.88	1238	20231020	11.07	2450	-43.88	20240311	1311	4.88	20240805	2450	-43.88	20240311	1238	11.07	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
102	20240905	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1423	-42	5	-2.87	181018272	124726	51.30	1454	1538	1413	1904	1026	1465	1451.33	0.35	0	-7536	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	509	-8.68	3.13	12	0.35	-164.00	454.00	2450	20240311	-41.92	1238	20231020	14.94	2450	-41.92	20240311	1311	8.54	20240805	2450	-41.92	20240311	1238	14.94	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
103	20240905	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	-28	5	-1.91	136711774	93734	38.56	1454	1538	1430	1904	1026	1465	1458.51	0.35	0	-4548	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	514	-8.76	3.17	12	0.26	-164.00	454.00	2450	20240311	-41.35	1238	20231020	16.07	2450	-41.35	20240311	1311	9.61	20240805	2450	-41.35	20240311	1238	16.07	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
104	20240905	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	11	2	0.75	58861462	39973	16.44	1454	1538	1454	1904	1026	1465	1472.53	0.35	0	-723	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	528	-9.00	3.25	12	0.11	-164.00	454.00	2450	20240311	-39.76	1238	20231020	19.22	2450	-39.76	20240311	1311	12.59	20240805	2450	-39.76	20240311	1238	19.22	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
105	20240905	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1467	2	2	0.14	14070980	9533	3.92	1454	1538	1454	1904	1026	1465	1476.03	0.35	0	2305	1601	1532	1481	1412	1361	1567	1447	36	439	100	1020	1	1	35745668	524	-8.95	3.23	12	0.03	-164.00	454.00	2450	20240311	-40.12	1238	20231020	18.50	2450	-40.12	20240311	1311	11.90	20240805	2450	-40.12	20240311	1238	18.50	20231020	1.64	N	303030	100	35 억		126598	N	N	0	N	00	N
106	20240904	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1465	-35	5	-2.33	357202993	239889	126.82	1432	1550	1430	1950	1050	1500	1489.05	0.22	0	49329	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	524	-8.93	3.23	12	0.67	-164.00	454.00	2450	20240311	-40.20	1238	20231020	18.34	2450	-40.20	20240311	1311	11.75	20240805	2450	-40.20	20240311	1238	18.34	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
107	20240904	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-30	5	-2.00	310032125	207651	109.77	1432	1550	1430	1950	1050	1500	1493.04	0.22	0	30938	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	525	-8.96	3.24	12	0.58	-164.00	454.00	2450	20240311	-40.00	1238	20231020	18.74	2450	-40.00	20240311	1311	12.13	20240805	2450	-40.00	20240311	1238	18.74	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
108	20240904	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-5	5	-0.33	281792348	188490	99.64	1432	1550	1430	1950	1050	1500	1495.00	0.22	0	29602	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	534	-9.12	3.29	12	0.53	-164.00	454.00	2450	20240311	-38.98	1238	20231020	20.76	2450	-38.98	20240311	1311	14.04	20240805	2450	-38.98	20240311	1238	20.76	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
109	20240904	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-5	5	-0.33	223481457	149317	78.94	1432	1550	1430	1950	1050	1500	1496.69	0.22	0	32630	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	534	-9.12	3.29	12	0.42	-164.00	454.00	2450	20240311	-38.98	1238	20231020	20.76	2450	-38.98	20240311	1311	14.04	20240805	2450	-38.98	20240311	1238	20.76	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
110	20240904	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	3	2	0.20	154620191	103942	54.95	1432	1550	1430	1950	1050	1500	1487.56	0.22	0	21725	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	537	-9.16	3.31	12	0.29	-164.00	454.00	2450	20240311	-38.65	1238	20231020	21.41	2450	-38.65	20240311	1311	14.65	20240805	2450	-38.65	20240311	1238	21.41	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
111	20240904	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-5	5	-0.33	130024079	87425	46.22	1432	1550	1430	1950	1050	1500	1487.26	0.22	0	8102	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	534	-9.12	3.29	12	0.24	-164.00	454.00	2450	20240311	-38.98	1238	20231020	20.76	2450	-38.98	20240311	1311	14.04	20240805	2450	-38.98	20240311	1238	20.76	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
112	20240904	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1486	-14	5	-0.93	120861596	81288	42.97	1432	1550	1430	1950	1050	1500	1486.83	0.22	0	8044	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	531	-9.06	3.27	12	0.23	-164.00	454.00	2450	20240311	-39.35	1238	20231020	20.03	2450	-39.35	20240311	1311	13.35	20240805	2450	-39.35	20240311	1238	20.03	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
113	20240904	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-27	5	-1.80	29632657	20543	10.86	1432	1474	1430	1950	1050	1500	1442.47	0.22	0	6475	1634	1566	1533	1465	1432	1550	1449	36	450	100	1050	1	1	35745668	527	-8.98	3.24	12	0.06	-164.00	454.00	2450	20240311	-39.88	1238	20231020	18.98	2450	-39.88	20240311	1311	12.36	20240805	2450	-39.88	20240311	1238	18.98	20231020	1.58	N	303030	100	35 억		77269	N	N	0	N	00	N
114	20240903	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-33	5	-2.15	280066960	181966	38.65	1598	1601	1500	1992	1074	1533	1539.30	0.26	0	-16569	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	536	-9.15	3.30	12	0.51	-164.00	454.00	2450	20240311	-38.78	1238	20231020	21.16	2450	-38.78	20240311	1311	14.42	20240805	2450	-38.78	20240311	1238	21.16	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
115	20240903	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	-14	5	-0.91	253615358	164353	34.91	1598	1601	1519	1992	1074	1533	1543.11	0.26	0	-18303	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	543	-9.26	3.35	12	0.46	-164.00	454.00	2450	20240311	-38.00	1238	20231020	22.70	2450	-38.00	20240311	1311	15.87	20240805	2450	-38.00	20240311	1238	22.70	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
116	20240903	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	2	2	0.13	226883263	146810	31.18	1598	1601	1519	1992	1074	1533	1545.42	0.26	0	-14913	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	549	-9.36	3.38	12	0.41	-164.00	454.00	2450	20240311	-37.35	1238	20231020	23.99	2450	-37.35	20240311	1311	17.09	20240805	2450	-37.35	20240311	1238	23.99	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
117	20240903	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1532	-1	5	-0.07	188728497	121932	25.90	1598	1601	1519	1992	1074	1533	1547.82	0.26	0	-20188	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	548	-9.34	3.37	12	0.34	-164.00	454.00	2450	20240311	-37.47	1238	20231020	23.75	2450	-37.47	20240311	1311	16.86	20240805	2450	-37.47	20240311	1238	23.75	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
118	20240903	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1534	1	2	0.07	175380075	113200	24.05	1598	1601	1519	1992	1074	1533	1549.29	0.26	0	-18297	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	548	-9.35	3.38	12	0.32	-164.00	454.00	2450	20240311	-37.39	1238	20231020	23.91	2450	-37.39	20240311	1311	17.01	20240805	2450	-37.39	20240311	1238	23.91	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
119	20240903	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	4	2	0.26	171673670	110784	23.53	1598	1601	1519	1992	1074	1533	1549.63	0.26	0	-19065	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	549	-9.37	3.39	12	0.31	-164.00	454.00	2450	20240311	-37.27	1238	20231020	24.15	2450	-37.27	20240311	1311	17.24	20240805	2450	-37.27	20240311	1238	24.15	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
120	20240903	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1533	0	3	0.00	119006762	76362	16.22	1598	1601	1530	1992	1074	1533	1558.46	0.26	0	-17438	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	548	-9.35	3.38	12	0.21	-164.00	454.00	2450	20240311	-37.43	1238	20231020	23.83	2450	-37.43	20240311	1311	16.93	20240805	2450	-37.43	20240311	1238	23.83	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
121	20240903	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1554	21	2	1.37	65815070	41767	8.87	1598	1601	1532	1992	1074	1533	1575.77	0.26	0	-10147	1667	1599	1553	1485	1439	1577	1463	36	459	100	1070	1	1	35745668	555	-9.48	3.42	12	0.12	-164.00	454.00	2450	20240311	-36.57	1238	20231020	25.53	2450	-36.57	20240311	1311	18.54	20240805	2450	-36.57	20240311	1238	25.53	20231020	1.39	N	303030	100	35 억		93838	N	N	0	N	00	N
122	20240902	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1533	-88	5	-5.43	726934434	470434	53.05	1615	1621	1507	2105	1135	1621	1545.25	0.27	0	-1936	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	548	-9.35	3.38	12	1.32	-164.00	454.00	2450	20240311	-37.43	1238	20231020	23.83	2450	-37.43	20240311	1311	16.93	20240805	2450	-37.43	20240311	1238	23.83	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
123	20240902	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1533	-88	5	-5.43	670092765	433261	48.85	1615	1621	1507	2105	1135	1621	1546.63	0.27	0	13486	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	548	-9.35	3.38	12	1.21	-164.00	454.00	2450	20240311	-37.43	1238	20231020	23.83	2450	-37.43	20240311	1311	16.93	20240805	2450	-37.43	20240311	1238	23.83	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
124	20240902	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1526	-95	5	-5.86	613437936	396156	44.67	1615	1621	1507	2105	1135	1621	1548.48	0.27	0	14226	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	545	-9.30	3.36	12	1.11	-164.00	454.00	2450	20240311	-37.71	1238	20231020	23.26	2450	-37.71	20240311	1311	16.40	20240805	2450	-37.71	20240311	1238	23.26	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
125	20240902	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1515	-106	5	-6.54	571317018	368532	41.56	1615	1621	1507	2105	1135	1621	1550.25	0.27	0	14630	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	542	-9.24	3.34	12	1.03	-164.00	454.00	2450	20240311	-38.16	1238	20231020	22.37	2450	-38.16	20240311	1311	15.56	20240805	2450	-38.16	20240311	1238	22.37	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
126	20240902	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	-84	5	-5.18	413371195	264793	29.86	1615	1621	1523	2105	1135	1621	1561.11	0.27	0	14295	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	549	-9.37	3.39	12	0.74	-164.00	454.00	2450	20240311	-37.27	1238	20231020	24.15	2450	-37.27	20240311	1311	17.24	20240805	2450	-37.27	20240311	1238	24.15	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
127	20240902	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-81	5	-5.00	348495001	222459	25.08	1615	1621	1523	2105	1135	1621	1566.56	0.27	0	19442	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	550	-9.39	3.39	12	0.62	-164.00	454.00	2450	20240311	-37.14	1238	20231020	24.39	2450	-37.14	20240311	1311	17.47	20240805	2450	-37.14	20240311	1238	24.39	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
128	20240902	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1583	-38	5	-2.34	205520705	129998	14.66	1615	1621	1523	2105	1135	1621	1580.95	0.27	0	9098	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	566	-9.65	3.49	12	0.36	-164.00	454.00	2450	20240311	-35.39	1238	20231020	27.87	2450	-35.39	20240311	1311	20.75	20240805	2450	-35.39	20240311	1238	27.87	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N
129	20240902	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-8	5	-0.49	36256469	22576	2.55	1615	1621	1590	2105	1135	1621	1605.97	0.27	0	-587	1952	1786	1684	1518	1416	1735	1467	36	484	100	1130	1	1	35745668	577	-9.84	3.55	12	0.06	-164.00	454.00	2450	20240311	-34.16	1238	20231020	30.29	2450	-34.16	20240311	1311	23.04	20240805	2450	-34.16	20240311	1238	30.29	20231020	1.36	N	303030	100	35 억		95774	N	N	0	N	00	N