KissMeData/452430/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	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-1240	5	-7.58	4326083260	276309	14.30	16120	16160	15110	21250	11450	16350	15654.71	0.43	0	24727	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1223	-8.49	10.88	12	3.41	-1779.00	1389.00	59200	20240220	-74.48	10900	20240909	38.62	59200	-74.48	20240220	10900	38.62	20240909	59200	-74.48	20240220	10900	38.62	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
3	20240930	151353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15220	-1130	5	-6.91	4179157810	266606	13.80	16120	16160	15190	21250	11450	16350	15672.58	0.43	0	26393	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1232	-8.56	10.96	12	3.29	-1779.00	1389.00	59200	20240220	-74.29	10900	20240909	39.63	59200	-74.29	20240220	10900	39.63	20240909	59200	-74.29	20240220	10900	39.63	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
4	20240930	141352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	-1050	5	-6.42	3823734770	243308	12.59	16120	16160	15290	21250	11450	16350	15712.70	0.43	0	22357	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1239	-8.60	11.02	12	3.01	-1779.00	1389.00	59200	20240220	-74.16	10900	20240909	40.37	59200	-74.16	20240220	10900	40.37	20240909	59200	-74.16	20240220	10900	40.37	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
5	20240930	131344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	-780	5	-4.77	3506513130	222698	11.52	16120	16160	15340	21250	11450	16350	15742.56	0.43	0	26443	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1261	-8.75	11.21	12	2.75	-1779.00	1389.00	59200	20240220	-73.70	10900	20240909	42.84	59200	-73.70	20240220	10900	42.84	20240909	59200	-73.70	20240220	10900	42.84	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
6	20240930	121342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	-950	5	-5.81	3287231710	208610	10.80	16120	16160	15340	21250	11450	16350	15754.61	0.43	0	27949	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1247	-8.66	11.09	12	2.58	-1779.00	1389.00	59200	20240220	-73.99	10900	20240909	41.28	59200	-73.99	20240220	10900	41.28	20240909	59200	-73.99	20240220	10900	41.28	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
7	20240930	111338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	-920	5	-5.63	3062641340	194042	10.04	16120	16160	15360	21250	11450	16350	15780.13	0.43	0	27750	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1249	-8.67	11.11	12	2.40	-1779.00	1389.00	59200	20240220	-73.94	10900	20240909	41.56	59200	-73.94	20240220	10900	41.56	20240909	59200	-73.94	20240220	10900	41.56	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
8	20240930	101339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-720	5	-4.40	2409118220	151888	7.86	16120	16160	15610	21250	11450	16350	15857.54	0.43	0	18163	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1265	-8.79	11.25	12	1.88	-1779.00	1389.00	59200	20240220	-73.60	10900	20240909	43.39	59200	-73.60	20240220	10900	43.39	20240909	59200	-73.60	20240220	10900	43.39	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
9	20240930	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	-470	5	-2.87	1365084970	85603	4.43	16120	16160	15750	21250	11450	16350	15941.39	0.43	0	17310	19996	18172	16526	14702	13056	19085	15615	8	4900	100	11440	10	1	8096454	1286	-8.93	11.43	12	1.06	-1779.00	1389.00	59200	20240220	-73.18	10900	20240909	45.69	59200	-73.18	20240220	10900	45.69	20240909	59200	-73.18	20240220	10900	45.69	20240909	0.54	N	452430	100	8 억		34482	N	N	0	N	00	N
10	20240927	161340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	1910	2	13.23	32219357730	1925930	613.02	15080	18350	14880	18770	10110	14440	16729.79	1.79	0	-108753	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1324	-9.19	11.77	12	23.79	-1779.00	1389.00	59200	20240220	-72.38	10900	20240909	50.00	59200	-72.38	20240220	10900	50.00	20240909	59200	-72.38	20240220	10900	50.00	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
11	20240927	151350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16230	1790	2	12.40	31672301290	1892367	602.33	15080	18350	14880	18770	10110	14440	16736.87	1.79	0	-109469	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1314	-9.12	11.68	12	23.37	-1779.00	1389.00	59200	20240220	-72.58	10900	20240909	48.90	59200	-72.58	20240220	10900	48.90	20240909	59200	-72.58	20240220	10900	48.90	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
12	20240927	141400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16320	1880	2	13.02	30342608070	1810307	576.21	15080	18350	14880	18770	10110	14440	16761.03	1.79	0	-112571	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1321	-9.17	11.75	12	22.36	-1779.00	1389.00	59200	20240220	-72.43	10900	20240909	49.72	59200	-72.43	20240220	10900	49.72	20240909	59200	-72.43	20240220	10900	49.72	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
13	20240927	131343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16050	1610	2	11.15	28411936440	1691918	538.53	15080	18350	14880	18770	10110	14440	16792.74	1.79	0	-113996	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1299	-9.02	11.56	12	20.90	-1779.00	1389.00	59200	20240220	-72.89	10900	20240909	47.25	59200	-72.89	20240220	10900	47.25	20240909	59200	-72.89	20240220	10900	47.25	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
14	20240927	121340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	1460	2	10.11	27262736120	1620281	515.73	15080	18350	14880	18770	10110	14440	16825.93	1.79	0	-117670	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1287	-8.94	11.45	12	20.01	-1779.00	1389.00	59200	20240220	-73.14	10900	20240909	45.87	59200	-73.14	20240220	10900	45.87	20240909	59200	-73.14	20240220	10900	45.87	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
15	20240927	111341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16410	1970	2	13.64	25277283330	1496382	476.29	15080	18350	14880	18770	10110	14440	16892.27	1.79	0	-118272	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1329	-9.22	11.81	12	18.48	-1779.00	1389.00	59200	20240220	-72.28	10900	20240909	50.55	59200	-72.28	20240220	10900	50.55	20240909	59200	-72.28	20240220	10900	50.55	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
16	20240927	101343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16630	2190	2	15.17	22101458280	1303165	414.79	15080	18350	14880	18770	10110	14440	16959.83	1.79	0	-102328	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1346	-9.35	11.97	12	16.10	-1779.00	1389.00	59200	20240220	-71.91	10900	20240909	52.57	59200	-71.91	20240220	10900	52.57	20240909	59200	-71.91	20240220	10900	52.57	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
17	20240927	091348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	870	2	6.02	1280489160	84455	26.88	15080	15480	14880	18770	10110	14440	15161.79	1.79	0	-1677	15946	15192	14646	13892	13346	14920	13620	8	4330	100	10100	10	1	8096454	1240	-8.61	11.02	12	1.04	-1779.00	1389.00	59200	20240220	-74.14	10900	20240909	40.46	59200	-74.14	20240220	10900	40.46	20240909	59200	-74.14	20240220	10900	40.46	20240909	0.59	N	452430	100	8 억		144657	N	N	0	N	00	N
18	20240926	161322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	730	2	5.32	4580161430	312747	573.22	14490	15400	14100	17820	9600	13710	14645.11	1.45	0	28879	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1169	-8.12	10.40	12	3.86	-1779.00	1389.00	59200	20240220	-75.61	10900	20240909	32.48	59200	-75.61	20240220	10900	32.48	20240909	59200	-75.61	20240220	10900	32.48	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
19	20240926	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	700	2	5.11	4529777580	309258	566.82	14490	15400	14100	17820	9600	13710	14647.24	1.45	0	28303	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1167	-8.10	10.37	12	3.82	-1779.00	1389.00	59200	20240220	-75.66	10900	20240909	32.20	59200	-75.66	20240220	10900	32.20	20240909	59200	-75.66	20240220	10900	32.20	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
20	20240926	141339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	770	2	5.62	4440518150	303078	555.49	14490	15400	14100	17820	9600	13710	14651.40	1.45	0	27678	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1172	-8.14	10.42	12	3.74	-1779.00	1389.00	59200	20240220	-75.54	10900	20240909	32.84	59200	-75.54	20240220	10900	32.84	20240909	59200	-75.54	20240220	10900	32.84	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
21	20240926	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	920	2	6.71	4120451460	280993	515.02	14490	15400	14100	17820	9600	13710	14663.89	1.45	0	28090	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1185	-8.22	10.53	12	3.47	-1779.00	1389.00	59200	20240220	-75.29	10900	20240909	34.22	59200	-75.29	20240220	10900	34.22	20240909	59200	-75.29	20240220	10900	34.22	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
22	20240926	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	1200	2	8.75	3768595590	257163	471.34	14490	15400	14100	17820	9600	13710	14654.50	1.45	0	29742	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1207	-8.38	10.73	12	3.18	-1779.00	1389.00	59200	20240220	-74.81	10900	20240909	36.79	59200	-74.81	20240220	10900	36.79	20240909	59200	-74.81	20240220	10900	36.79	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
23	20240926	111336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	1300	2	9.48	3251904070	222568	407.93	14490	15400	14100	17820	9600	13710	14610.83	1.45	0	21711	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1215	-8.44	10.81	12	2.75	-1779.00	1389.00	59200	20240220	-74.65	10900	20240909	37.71	59200	-74.65	20240220	10900	37.71	20240909	59200	-74.65	20240220	10900	37.71	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
24	20240926	101339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	590	2	4.30	2304358850	157857	289.33	14490	15400	14100	17820	9600	13710	14597.76	1.45	0	1308	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1158	-8.04	10.30	12	1.95	-1779.00	1389.00	59200	20240220	-75.84	10900	20240909	31.19	59200	-75.84	20240220	10900	31.19	20240909	59200	-75.84	20240220	10900	31.19	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
25	20240926	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	690	2	5.03	930373540	63938	117.19	14490	15400	14100	17820	9600	13710	14551.18	1.45	0	-12002	14556	14132	13816	13392	13076	13975	13235	8	4110	100	9590	10	1	8096454	1166	-8.09	10.37	12	0.79	-1779.00	1389.00	59200	20240220	-75.68	10900	20240909	32.11	59200	-75.68	20240220	10900	32.11	20240909	59200	-75.68	20240220	10900	32.11	20240909	0.58	N	452430	100	8 억		117425	N	N	0	N	00	N
26	20240925	161318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	0	3	0.00	753012870	54189	137.40	13830	14240	13500	17820	9600	13710	13896.05	1.47	0	-1816	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1110	-7.71	9.87	12	0.67	-1779.00	1389.00	59200	20240220	-76.84	10900	20240909	25.78	59200	-76.84	20240220	10900	25.78	20240909	59200	-76.84	20240220	10900	25.78	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
27	20240925	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-70	5	-0.51	745205490	53617	135.95	13830	14240	13500	17820	9600	13710	13898.68	1.47	0	-1685	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1104	-7.67	9.82	12	0.66	-1779.00	1389.00	59200	20240220	-76.96	10900	20240909	25.14	59200	-76.96	20240220	10900	25.14	20240909	59200	-76.96	20240220	10900	25.14	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
28	20240925	141332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	120	2	0.88	571399930	40965	103.87	13830	14240	13710	17820	9600	13710	13948.49	1.47	0	3911	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1120	-7.77	9.96	12	0.51	-1779.00	1389.00	59200	20240220	-76.64	10900	20240909	26.88	59200	-76.64	20240220	10900	26.88	20240909	59200	-76.64	20240220	10900	26.88	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
29	20240925	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	60	2	0.44	524973240	37597	95.33	13830	14240	13730	17820	9600	13710	13963.17	1.47	0	4196	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1115	-7.74	9.91	12	0.46	-1779.00	1389.00	59200	20240220	-76.74	10900	20240909	26.33	59200	-76.74	20240220	10900	26.33	20240909	59200	-76.74	20240220	10900	26.33	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
30	20240925	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13870	160	2	1.17	452173510	32338	81.99	13830	14240	13820	17820	9600	13710	13982.73	1.47	0	3981	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1123	-7.80	9.99	12	0.40	-1779.00	1389.00	59200	20240220	-76.57	10900	20240909	27.25	59200	-76.57	20240220	10900	27.25	20240909	59200	-76.57	20240220	10900	27.25	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
31	20240925	111328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	170	2	1.24	403160770	28807	73.04	13830	14240	13820	17820	9600	13710	13995.24	1.47	0	4223	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1124	-7.80	9.99	12	0.36	-1779.00	1389.00	59200	20240220	-76.55	10900	20240909	27.34	59200	-76.55	20240220	10900	27.34	20240909	59200	-76.55	20240220	10900	27.34	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
32	20240925	101324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	190	2	1.39	329624920	23506	59.60	13830	14240	13820	17820	9600	13710	14023.01	1.47	0	3264	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1125	-7.81	10.01	12	0.29	-1779.00	1389.00	59200	20240220	-76.52	10900	20240909	27.52	59200	-76.52	20240220	10900	27.52	20240909	59200	-76.52	20240220	10900	27.52	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
33	20240925	091338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	250	2	1.82	98665510	7037	17.84	13830	14200	13820	17820	9600	13710	14020.96	1.47	0	1476	14070	13890	13610	13430	13150	13980	13520	8	4110	100	9590	10	1	8096454	1130	-7.85	10.05	12	0.09	-1779.00	1389.00	59200	20240220	-76.42	10900	20240909	28.07	59200	-76.42	20240220	10900	28.07	20240909	59200	-76.42	20240220	10900	28.07	20240909	0.43	N	452430	100	8 억		119098	N	N	0	N	00	N
34	20240924	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	100	2	0.73	535336040	39344	35.13	13610	13790	13330	17690	9530	13610	13606.50	1.51	0	-3386	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1110	-7.71	9.87	12	0.49	-1779.00	1389.00	59200	20240220	-76.84	10900	20240909	25.78	59200	-76.84	20240220	10900	25.78	20240909	59200	-76.84	20240220	10900	25.78	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
35	20240924	151322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	100	2	0.73	518754200	38134	34.05	13610	13790	13330	17690	9530	13610	13603.46	1.51	0	-3417	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1110	-7.71	9.87	12	0.47	-1779.00	1389.00	59200	20240220	-76.84	10900	20240909	25.78	59200	-76.84	20240220	10900	25.78	20240909	59200	-76.84	20240220	10900	25.78	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
36	20240924	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	60	2	0.44	477523100	35122	31.36	13610	13790	13330	17690	9530	13610	13596.12	1.51	0	-3420	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1107	-7.68	9.84	12	0.43	-1779.00	1389.00	59200	20240220	-76.91	10900	20240909	25.41	59200	-76.91	20240220	10900	25.41	20240909	59200	-76.91	20240220	10900	25.41	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
37	20240924	131321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	100	2	0.73	343285920	25339	22.63	13610	13720	13330	17690	9530	13610	13547.73	1.51	0	-1418	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1110	-7.71	9.87	12	0.31	-1779.00	1389.00	59200	20240220	-76.84	10900	20240909	25.78	59200	-76.84	20240220	10900	25.78	20240909	59200	-76.84	20240220	10900	25.78	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
38	20240924	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	60	2	0.44	309423860	22864	20.42	13610	13720	13330	17690	9530	13610	13533.23	1.51	0	-1147	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1107	-7.68	9.84	12	0.28	-1779.00	1389.00	59200	20240220	-76.91	10900	20240909	25.41	59200	-76.91	20240220	10900	25.41	20240909	59200	-76.91	20240220	10900	25.41	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
39	20240924	111324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	30	2	0.22	237463910	17596	15.71	13610	13720	13330	17690	9530	13610	13495.33	1.51	0	-509	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1104	-7.67	9.82	12	0.22	-1779.00	1389.00	59200	20240220	-76.96	10900	20240909	25.14	59200	-76.96	20240220	10900	25.14	20240909	59200	-76.96	20240220	10900	25.14	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
40	20240924	101322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	-20	5	-0.15	190092660	14112	12.60	13610	13720	13330	17690	9530	13610	13470.28	1.51	0	1321	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1100	-7.64	9.78	12	0.17	-1779.00	1389.00	59200	20240220	-77.04	10900	20240909	24.68	59200	-77.04	20240220	10900	24.68	20240909	59200	-77.04	20240220	10900	24.68	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
41	20240924	091324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-60	5	-0.44	55969810	4135	3.69	13610	13720	13470	17690	9530	13610	13535.63	1.51	0	1054	14536	14072	13386	12922	12236	14305	13155	8	4080	100	9520	10	1	8096454	1097	-7.62	9.76	12	0.05	-1779.00	1389.00	59200	20240220	-77.11	10900	20240909	24.31	59200	-77.11	20240220	10900	24.31	20240909	59200	-77.11	20240220	10900	24.31	20240909	0.46	N	452430	100	8 억		122130	N	N	0	N	00	N
42	20240923	161315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	690	2	5.34	1502811120	110979	77.13	12700	13850	12700	16790	9050	12920	13541.08	1.42	0	7188	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1102	-7.65	9.80	12	1.37	-1779.00	1389.00	59200	20240220	-77.01	10900	20240909	24.86	59200	-77.01	20240220	10900	24.86	20240909	59200	-77.01	20240220	10900	24.86	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
43	20240923	151320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	730	2	5.65	1477223730	109099	75.83	12700	13850	12700	16790	9050	12920	13540.21	1.42	0	7287	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1105	-7.67	9.83	12	1.35	-1779.00	1389.00	59200	20240220	-76.94	10900	20240909	25.23	59200	-76.94	20240220	10900	25.23	20240909	59200	-76.94	20240220	10900	25.23	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
44	20240923	141326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	610	2	4.72	1335382310	98657	68.57	12700	13850	12700	16790	9050	12920	13535.61	1.42	0	11175	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1095	-7.61	9.74	12	1.22	-1779.00	1389.00	59200	20240220	-77.15	10900	20240909	24.13	59200	-77.15	20240220	10900	24.13	20240909	59200	-77.15	20240220	10900	24.13	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
45	20240923	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	720	2	5.57	1293320710	95554	66.41	12700	13850	12700	16790	9050	12920	13534.97	1.42	0	11600	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1104	-7.67	9.82	12	1.18	-1779.00	1389.00	59200	20240220	-76.96	10900	20240909	25.14	59200	-76.96	20240220	10900	25.14	20240909	59200	-76.96	20240220	10900	25.14	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
46	20240923	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	750	2	5.80	1084191040	80248	55.77	12700	13850	12700	16790	9050	12920	13510.51	1.42	0	12095	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1107	-7.68	9.84	12	0.99	-1779.00	1389.00	59200	20240220	-76.91	10900	20240909	25.41	59200	-76.91	20240220	10900	25.41	20240909	59200	-76.91	20240220	10900	25.41	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
47	20240923	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	570	2	4.41	950901420	70484	48.99	12700	13850	12700	16790	9050	12920	13491.03	1.42	0	10714	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1092	-7.58	9.71	12	0.87	-1779.00	1389.00	59200	20240220	-77.21	10900	20240909	23.76	59200	-77.21	20240220	10900	23.76	20240909	59200	-77.21	20240220	10900	23.76	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
48	20240923	101319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	610	2	4.72	813191850	60350	41.94	12700	13850	12700	16790	9050	12920	13474.60	1.42	0	10491	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1095	-7.61	9.74	12	0.75	-1779.00	1389.00	59200	20240220	-77.15	10900	20240909	24.13	59200	-77.15	20240220	10900	24.13	20240909	59200	-77.15	20240220	10900	24.13	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
49	20240923	091320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	290	2	2.24	100002660	7753	5.39	12700	13300	12700	16790	9050	12920	12898.58	1.42	0	-1351	13906	13412	12906	12412	11906	13660	12660	8	3870	100	9040	10	1	8096454	1070	-7.43	9.51	12	0.10	-1779.00	1389.00	59200	20240220	-77.69	10900	20240909	21.19	59200	-77.69	20240220	10900	21.19	20240909	59200	-77.69	20240220	10900	21.19	20240909	0.47	N	452430	100	8 억		115030	N	N	0	N	00	N
50	20240913	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	-40	5	-0.32	584913290	47027	11.97	12550	12600	12270	16320	8800	12560	12437.78	1.27	0	-13278	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1014	-7.04	9.01	12	0.58	-1779.00	1389.00	59200	20240220	-78.85	10900	20240909	14.86	59200	-78.85	20240220	10900	14.86	20240909	59200	-78.85	20240220	10900	14.86	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
51	20240913	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	-30	5	-0.24	569094600	45764	11.65	12550	12600	12270	16320	8800	12560	12435.42	1.27	0	-13555	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1014	-7.04	9.02	12	0.57	-1779.00	1389.00	59200	20240220	-78.83	10900	20240909	14.95	59200	-78.83	20240220	10900	14.95	20240909	59200	-78.83	20240220	10900	14.95	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
52	20240913	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	-20	5	-0.16	508118350	40851	10.40	12550	12600	12270	16320	8800	12560	12438.33	1.27	0	-12803	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1015	-7.05	9.03	12	0.50	-1779.00	1389.00	59200	20240220	-78.82	10900	20240909	15.05	59200	-78.82	20240220	10900	15.05	20240909	59200	-78.82	20240220	10900	15.05	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
53	20240913	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	-80	5	-0.64	487436490	39187	9.98	12550	12600	12270	16320	8800	12560	12438.73	1.27	0	-13123	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1010	-7.02	8.98	12	0.48	-1779.00	1389.00	59200	20240220	-78.92	10900	20240909	14.50	59200	-78.92	20240220	10900	14.50	20240909	59200	-78.92	20240220	10900	14.50	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
54	20240913	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	-180	5	-1.43	461519890	37097	9.45	12550	12600	12270	16320	8800	12560	12440.90	1.27	0	-13386	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1002	-6.96	8.91	12	0.46	-1779.00	1389.00	59200	20240220	-79.09	10900	20240909	13.58	59200	-79.09	20240220	10900	13.58	20240909	59200	-79.09	20240220	10900	13.58	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
55	20240913	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	-10	5	-0.08	322393910	25842	6.58	12550	12600	12300	16320	8800	12560	12475.58	1.27	0	-10784	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1016	-7.05	9.04	12	0.32	-1779.00	1389.00	59200	20240220	-78.80	10900	20240909	15.14	59200	-78.80	20240220	10900	15.14	20240909	59200	-78.80	20240220	10900	15.14	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
56	20240913	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-90	5	-0.72	279297600	22391	5.70	12550	12600	12300	16320	8800	12560	12473.65	1.27	0	-11010	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1010	-7.01	8.98	12	0.28	-1779.00	1389.00	59200	20240220	-78.94	10900	20240909	14.40	59200	-78.94	20240220	10900	14.40	20240909	59200	-78.94	20240220	10900	14.40	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
57	20240913	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	-120	5	-0.96	98746720	7915	2.02	12550	12550	12300	16320	8800	12560	12475.90	1.27	0	-2907	14753	13656	12803	11706	10853	14205	12255	8	3760	100	8790	10	1	8096454	1007	-6.99	8.96	12	0.10	-1779.00	1389.00	59200	20240220	-78.99	10900	20240909	14.13	59200	-78.99	20240220	10900	14.13	20240909	59200	-78.99	20240220	10900	14.13	20240909	0.55	N	452430	100	8 억		102632	N	N	0	N	00	N
58	20240912	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	1010	2	8.74	5105841560	391844	748.52	12040	13900	11950	15010	8090	11550	13030.41	0.98	0	23955	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1017	-7.06	9.04	12	4.84	-1779.00	1389.00	59200	20240220	-78.78	10900	20240909	15.23	59200	-78.78	20240220	10900	15.23	20240909	59200	-78.78	20240220	10900	15.23	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
59	20240912	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	1080	2	9.35	5040732770	386663	738.63	12040	13900	11950	15010	8090	11550	13036.50	0.98	0	21626	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1023	-7.10	9.09	12	4.78	-1779.00	1389.00	59200	20240220	-78.67	10900	20240909	15.87	59200	-78.67	20240220	10900	15.87	20240909	59200	-78.67	20240220	10900	15.87	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
60	20240912	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	1180	2	10.22	4872731230	373314	713.13	12040	13900	11950	15010	8090	11550	13052.63	0.98	0	15854	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1031	-7.16	9.16	12	4.61	-1779.00	1389.00	59200	20240220	-78.50	10900	20240909	16.79	59200	-78.50	20240220	10900	16.79	20240909	59200	-78.50	20240220	10900	16.79	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
61	20240912	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	1170	2	10.13	4608746670	352597	673.55	12040	13900	11950	15010	8090	11550	13070.86	0.98	0	12431	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1030	-7.15	9.16	12	4.35	-1779.00	1389.00	59200	20240220	-78.51	10900	20240909	16.70	59200	-78.51	20240220	10900	16.70	20240909	59200	-78.51	20240220	10900	16.70	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
62	20240912	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	1070	2	9.26	4504600050	344328	657.75	12040	13900	11950	15010	8090	11550	13082.29	0.98	0	8601	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1022	-7.09	9.09	12	4.25	-1779.00	1389.00	59200	20240220	-78.68	10900	20240909	15.78	59200	-78.68	20240220	10900	15.78	20240909	59200	-78.68	20240220	10900	15.78	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
63	20240912	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	980	2	8.48	4396883040	335768	641.40	12040	13900	11950	15010	8090	11550	13095.00	0.98	0	5657	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1014	-7.04	9.02	12	4.15	-1779.00	1389.00	59200	20240220	-78.83	10900	20240909	14.95	59200	-78.83	20240220	10900	14.95	20240909	59200	-78.83	20240220	10900	14.95	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
64	20240912	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	1080	2	9.35	3911889610	296938	567.23	12040	13900	11950	15010	8090	11550	13174.10	0.98	0	-6440	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1023	-7.10	9.09	12	3.67	-1779.00	1389.00	59200	20240220	-78.67	10900	20240909	15.87	59200	-78.67	20240220	10900	15.87	20240909	59200	-78.67	20240220	10900	15.87	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
65	20240912	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	1780	2	15.41	1916605610	143690	274.48	12040	13900	11950	15010	8090	11550	13338.48	0.98	0	-3752	12203	11876	11533	11206	10863	12040	11370	8	3460	100	8080	10	1	8096454	1079	-7.49	9.60	12	1.77	-1779.00	1389.00	59200	20240220	-77.48	10900	20240909	22.29	59200	-77.48	20240220	10900	22.29	20240909	59200	-77.48	20240220	10900	22.29	20240909	0.61	N	452430	100	8 억		79457	N	N	0	N	00	N
66	20240911	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	370	2	3.31	602768180	51544	125.28	11210	11860	11190	14530	7830	11180	11694.46	0.87	0	8821	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	935	-6.49	8.32	12	0.64	-1779.00	1389.00	59200	20240220	-80.49	10900	20240909	5.96	59200	-80.49	20240220	10900	5.96	20240909	59200	-80.49	20240220	10900	5.96	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
67	20240911	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	490	2	4.38	583312350	49863	121.19	11210	11860	11190	14530	7830	11180	11698.50	0.87	0	7906	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	945	-6.56	8.40	12	0.62	-1779.00	1389.00	59200	20240220	-80.29	10900	20240909	7.06	59200	-80.29	20240220	10900	7.06	20240909	59200	-80.29	20240220	10900	7.06	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
68	20240911	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	430	2	3.85	517393520	44177	107.37	11210	11860	11190	14530	7830	11180	11712.06	0.87	0	8338	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	940	-6.53	8.36	12	0.55	-1779.00	1389.00	59200	20240220	-80.39	10900	20240909	6.51	59200	-80.39	20240220	10900	6.51	20240909	59200	-80.39	20240220	10900	6.51	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
69	20240911	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	540	2	4.83	466277030	39796	96.73	11210	11860	11190	14530	7830	11180	11716.94	0.87	0	7491	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	949	-6.59	8.44	12	0.49	-1779.00	1389.00	59200	20240220	-80.20	10900	20240909	7.52	59200	-80.20	20240220	10900	7.52	20240909	59200	-80.20	20240220	10900	7.52	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
70	20240911	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	560	2	5.01	453687350	38717	94.10	11210	11860	11190	14530	7830	11180	11718.30	0.87	0	7303	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	951	-6.60	8.45	12	0.48	-1779.00	1389.00	59200	20240220	-80.17	10900	20240909	7.71	59200	-80.17	20240220	10900	7.71	20240909	59200	-80.17	20240220	10900	7.71	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
71	20240911	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	460	2	4.11	426819550	36422	88.53	11210	11860	11190	14530	7830	11180	11719.01	0.87	0	6242	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	942	-6.54	8.38	12	0.45	-1779.00	1389.00	59200	20240220	-80.34	10900	20240909	6.79	59200	-80.34	20240220	10900	6.79	20240909	59200	-80.34	20240220	10900	6.79	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
72	20240911	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	650	2	5.81	329818940	28110	68.32	11210	11860	11190	14530	7830	11180	11733.53	0.87	0	8468	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	958	-6.65	8.52	12	0.35	-1779.00	1389.00	59200	20240220	-80.02	10900	20240909	8.53	59200	-80.02	20240220	10900	8.53	20240909	59200	-80.02	20240220	10900	8.53	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
73	20240911	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	660	2	5.90	133148060	11441	27.81	11210	11850	11190	14530	7830	11180	11638.56	0.87	0	1542	12206	11692	11366	10852	10526	11530	10690	8	3350	100	7820	10	1	8096454	959	-6.66	8.52	12	0.14	-1779.00	1389.00	59200	20240220	-80.00	10900	20240909	8.62	59200	-80.00	20240220	10900	8.62	20240909	59200	-80.00	20240220	10900	8.62	20240909	0.63	N	452430	100	8 억		70707	N	N	0	N	00	N
74	20240910	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-450	5	-3.87	472052380	41098	112.32	11640	11880	11040	15110	8150	11630	11488.27	0.95	0	-6021	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	905	-6.28	8.05	12	0.51	-1779.00	1389.00	59200	20240220	-81.11	10900	20240909	2.57	59200	-81.11	20240220	10900	2.57	20240909	59200	-81.11	20240220	10900	2.57	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
75	20240910	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-390	5	-3.35	441255010	38349	104.80	11640	11880	11040	15110	8150	11630	11506.30	0.95	0	-5702	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	910	-6.32	8.09	12	0.47	-1779.00	1389.00	59200	20240220	-81.01	10900	20240909	3.12	59200	-81.01	20240220	10900	3.12	20240909	59200	-81.01	20240220	10900	3.12	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
76	20240910	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-210	5	-1.81	378468210	32789	89.61	11640	11880	11040	15110	8150	11630	11542.54	0.95	0	-7619	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	925	-6.42	8.22	12	0.40	-1779.00	1389.00	59200	20240220	-80.71	10900	20240909	4.77	59200	-80.71	20240220	10900	4.77	20240909	59200	-80.71	20240220	10900	4.77	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
77	20240910	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	-310	5	-2.67	316295140	27297	74.60	11640	11880	11320	15110	8150	11630	11587.18	0.95	0	-6908	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	917	-6.36	8.15	12	0.34	-1779.00	1389.00	59200	20240220	-80.88	10900	20240909	3.85	59200	-80.88	20240220	10900	3.85	20240909	59200	-80.88	20240220	10900	3.85	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
78	20240910	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-80	5	-0.69	253356080	21796	59.57	11640	11880	11450	15110	8150	11630	11623.97	0.95	0	-6234	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	935	-6.49	8.32	12	0.27	-1779.00	1389.00	59200	20240220	-80.49	10900	20240909	5.96	59200	-80.49	20240220	10900	5.96	20240909	59200	-80.49	20240220	10900	5.96	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
79	20240910	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	30	2	0.26	174972550	15030	41.08	11640	11880	11450	15110	8150	11630	11641.55	0.95	0	-6095	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	944	-6.55	8.39	12	0.19	-1779.00	1389.00	59200	20240220	-80.30	10900	20240909	6.97	59200	-80.30	20240220	10900	6.97	20240909	59200	-80.30	20240220	10900	6.97	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
80	20240910	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	40	2	0.34	140166360	12036	32.89	11640	11880	11450	15110	8150	11630	11645.59	0.95	0	-5066	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	945	-6.56	8.40	12	0.15	-1779.00	1389.00	59200	20240220	-80.29	10900	20240909	7.06	59200	-80.29	20240220	10900	7.06	20240909	59200	-80.29	20240220	10900	7.06	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
81	20240910	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	110	2	0.95	80261960	6863	18.76	11640	11880	11600	15110	8150	11630	11694.88	0.95	0	-4325	12130	11880	11390	11140	10650	12005	11265	8	3480	100	8140	10	1	8096454	951	-6.60	8.45	12	0.08	-1779.00	1389.00	59200	20240220	-80.17	10900	20240909	7.71	59200	-80.17	20240220	10900	7.71	20240909	59200	-80.17	20240220	10900	7.71	20240909	0.73	N	452430	100	8 억		76745	N	N	0	N	00	N
82	20240909	161123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11630	200	2	1.75	414767930	36544	58.38	11240	11640	10900	14850	8010	11430	11348.98	0.90	0	4034	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	942	-6.54	8.37	12	0.45	-1779.00	1389.00	59200	20240220	-80.35	10900	20240909	6.70	59200	-80.35	20240220	10900	6.70	20240909	59200	-80.35	20240220	10900	6.70	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
83	20240909	151139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11600	170	2	1.49	394604550	34809	55.61	11240	11640	10900	14850	8010	11430	11336.28	0.90	0	4163	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	939	-6.52	8.35	12	0.43	-1779.00	1389.00	59200	20240220	-80.41	10900	20240909	6.42	59200	-80.41	20240220	10900	6.42	20240909	59200	-80.41	20240220	10900	6.42	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
84	20240909	141136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11570	140	2	1.22	334815670	29644	47.36	11240	11600	10900	14850	8010	11430	11294.55	0.90	0	3607	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	937	-6.50	8.33	12	0.37	-1779.00	1389.00	59200	20240220	-80.46	10900	20240909	6.15	59200	-80.46	20240220	10900	6.15	20240909	59200	-80.46	20240220	10900	6.15	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
85	20240909	131135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11490	60	2	0.52	290448580	25791	41.20	11240	11520	10900	14850	8010	11430	11261.63	0.90	0	2122	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	930	-6.46	8.27	12	0.32	-1779.00	1389.00	59200	20240220	-80.59	10900	20240909	5.41	59200	-80.59	20240220	10900	5.41	20240909	59200	-80.59	20240220	10900	5.41	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
86	20240909	121130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11460	30	2	0.26	246451610	21960	35.08	11240	11460	10900	14850	8010	11430	11222.75	0.90	0	1752	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	928	-6.44	8.25	12	0.27	-1779.00	1389.00	59200	20240220	-80.64	10900	20240909	5.14	59200	-80.64	20240220	10900	5.14	20240909	59200	-80.64	20240220	10900	5.14	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
87	20240909	111132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11340	-90	5	-0.79	178118650	15949	25.48	11240	11390	10900	14850	8010	11430	11168.01	0.90	0	1036	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	918	-6.37	8.16	12	0.20	-1779.00	1389.00	59200	20240220	-80.84	10900	20240909	4.04	59200	-80.84	20240220	10900	4.04	20240909	59200	-80.84	20240220	10900	4.04	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
88	20240909	101134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11300	-130	5	-1.14	133897180	12034	19.22	11240	11390	10900	14850	8010	11430	11126.57	0.90	0	1218	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	915	-6.35	8.14	12	0.15	-1779.00	1389.00	59200	20240220	-80.91	10900	20240909	3.67	59200	-80.91	20240220	10900	3.67	20240909	59200	-80.91	20240220	10900	3.67	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
89	20240909	091127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11160	-270	5	-2.36	68928110	6230	9.95	11240	11240	10900	14850	8010	11430	11063.90	0.90	0	1003	12343	11886	11593	11136	10843	11740	10990	8	3420	100	8000	10	1	8096454	904	-6.27	8.03	12	0.08	-1779.00	1389.00	59200	20240220	-81.15	10900	20240909	2.39	59200	-81.15	20240220	10900	2.39	20240909	59200	-81.15	20240220	10900	2.39	20240909	0.67	N	452430	100	8 억		72711	N	N	0	N	00	N
90	20240906	161112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11430	-200	5	-1.72	708613670	61148	96.48	11740	12050	11300	15110	8150	11630	11588.50	1.02	0	-9897	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	925	-6.42	8.23	12	0.76	-1779.00	1389.00	59200	20240220	-80.69	11300	20240906	1.15	59200	-80.69	20240220	11300	1.15	20240906	59200	-80.69	20240220	11300	1.15	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
91	20240906	151131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11440	-190	5	-1.63	698603230	60272	95.09	11740	12050	11300	15110	8150	11630	11590.84	1.02	0	-9696	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	926	-6.43	8.24	12	0.74	-1779.00	1389.00	59200	20240220	-80.68	11300	20240906	1.24	59200	-80.68	20240220	11300	1.24	20240906	59200	-80.68	20240220	11300	1.24	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
92	20240906	141140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11350	-280	5	-2.41	604137280	51980	82.01	11740	12050	11320	15110	8150	11630	11622.49	1.02	0	-9739	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	919	-6.38	8.17	12	0.64	-1779.00	1389.00	59200	20240220	-80.83	11320	20240906	0.27	59200	-80.83	20240220	11320	0.27	20240906	59200	-80.83	20240220	11320	0.27	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
93	20240906	131132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11360	-270	5	-2.32	535885020	45981	72.55	11740	12050	11350	15110	8150	11630	11654.49	1.02	0	-8774	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	920	-6.39	8.18	12	0.57	-1779.00	1389.00	59200	20240220	-80.81	11350	20240906	0.09	59200	-80.81	20240220	11350	0.09	20240906	59200	-80.81	20240220	11350	0.09	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
94	20240906	121132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11610	-20	5	-0.17	365723670	31162	49.17	11740	12050	11540	15110	8150	11630	11736.21	1.02	0	-3021	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	940	-6.53	8.36	12	0.38	-1779.00	1389.00	59200	20240220	-80.39	11540	20240906	0.61	59200	-80.39	20240220	11540	0.61	20240906	59200	-80.39	20240220	11540	0.61	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
95	20240906	111132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11680	50	2	0.43	309637650	26324	41.53	11740	12050	11540	15110	8150	11630	11762.56	1.02	0	-1572	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	946	-6.57	8.41	12	0.33	-1779.00	1389.00	59200	20240220	-80.27	11540	20240906	1.21	59200	-80.27	20240220	11540	1.21	20240906	59200	-80.27	20240220	11540	1.21	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
96	20240906	101127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11590	-40	5	-0.34	257147500	21809	34.41	11740	12050	11540	15110	8150	11630	11790.89	1.02	0	-1407	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	938	-6.51	8.34	12	0.27	-1779.00	1389.00	59200	20240220	-80.42	11540	20240906	0.43	59200	-80.42	20240220	11540	0.43	20240906	59200	-80.42	20240220	11540	0.43	20240906	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
97	20240906	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	400	2	3.44	84530750	7131	11.25	11740	12030	11660	15110	8150	11630	11853.98	1.02	0	1040	12423	12026	11783	11386	11143	11905	11265	8	3480	100	8140	10	1	8096454	974	-6.76	8.66	12	0.09	-1779.00	1389.00	59200	20240220	-79.68	11540	20240905	4.25	59200	-79.68	20240220	11540	4.25	20240905	59200	-79.68	20240220	11540	4.25	20240905	0.68	N	452430	100	8 억		82588	N	N	0	N	00	N
98	20240905	161108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11630	-130	5	-1.11	732497530	62239	100.72	11900	12180	11540	15280	8240	11760	11769.11	1.11	0	-7438	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	942	-6.54	8.37	12	0.77	-1779.00	1389.00	59200	20240220	-80.35	11540	20240905	0.78	59200	-80.35	20240220	11540	0.78	20240905	59200	-80.35	20240220	11540	0.78	20240905	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
99	20240905	151130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11680	-80	5	-0.68	715277030	60761	98.33	11900	12180	11540	15280	8240	11760	11771.98	1.11	0	-7517	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	946	-6.57	8.41	12	0.75	-1779.00	1389.00	59200	20240220	-80.27	11540	20240905	1.21	59200	-80.27	20240220	11540	1.21	20240905	59200	-80.27	20240220	11540	1.21	20240905	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
100	20240905	141124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11600	-160	5	-1.36	656564820	55748	90.22	11900	12180	11550	15280	8240	11760	11777.37	1.11	0	-8357	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	939	-6.52	8.35	12	0.69	-1779.00	1389.00	59200	20240220	-80.41	11550	20240905	0.43	59200	-80.41	20240220	11550	0.43	20240905	59200	-80.41	20240220	11550	0.43	20240905	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
101	20240905	131124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11620	-140	5	-1.19	592258740	50199	81.24	11900	12180	11550	15280	8240	11760	11798.22	1.11	0	-7845	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	941	-6.53	8.37	12	0.62	-1779.00	1389.00	59200	20240220	-80.37	11550	20240905	0.61	59200	-80.37	20240220	11550	0.61	20240905	59200	-80.37	20240220	11550	0.61	20240905	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
102	20240905	121124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11730	-30	5	-0.26	497178810	42024	68.01	11900	12180	11600	15280	8240	11760	11830.83	1.11	0	-5305	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	950	-6.59	8.44	12	0.52	-1779.00	1389.00	59200	20240220	-80.19	11600	20240905	1.12	59200	-80.19	20240220	11600	1.12	20240905	59200	-80.19	20240220	11600	1.12	20240905	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
103	20240905	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-90	5	-0.77	434305590	36631	59.28	11900	12180	11670	15280	8240	11760	11856.23	1.11	0	-5376	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	945	-6.56	8.40	12	0.45	-1779.00	1389.00	59200	20240220	-80.29	11660	20240904	0.09	59200	-80.29	20240220	11660	0.09	20240904	59200	-80.29	20240220	11660	0.09	20240904	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
104	20240905	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	360	2	3.06	273061190	23067	37.33	11900	12130	11700	15280	8240	11760	11837.74	1.11	0	-1295	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	981	-6.81	8.73	12	0.28	-1779.00	1389.00	59200	20240220	-79.53	11660	20240904	3.95	59200	-79.53	20240220	11660	3.95	20240904	59200	-79.53	20240220	11660	3.95	20240904	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
105	20240905	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	40	2	0.34	73364310	6231	10.08	11900	11900	11700	15280	8240	11760	11774.08	1.11	0	25	12146	11952	11806	11612	11466	11880	11540	8	3520	100	8230	10	1	8096454	955	-6.63	8.50	12	0.08	-1779.00	1389.00	59200	20240220	-80.07	11660	20240904	1.20	59200	-80.07	20240220	11660	1.20	20240904	59200	-80.07	20240220	11660	1.20	20240904	0.71	N	452430	100	8 억		90022	N	N	0	N	00	N
106	20240904	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11760	-700	5	-5.62	719879750	60923	94.46	11820	12000	11660	16190	8730	12460	11816.54	1.22	0	-8972	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	952	-6.61	8.47	12	0.75	-1779.00	1389.00	59200	20240220	-80.14	11660	20240904	0.86	59200	-80.14	20240220	11660	0.86	20240904	59200	-80.14	20240220	11660	0.86	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
107	20240904	151110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11740	-720	5	-5.78	707210230	59845	92.79	11820	12000	11660	16190	8730	12460	11817.37	1.22	0	-8648	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	951	-6.60	8.45	12	0.74	-1779.00	1389.00	59200	20240220	-80.17	11660	20240904	0.69	59200	-80.17	20240220	11660	0.69	20240904	59200	-80.17	20240220	11660	0.69	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
108	20240904	141113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11740	-720	5	-5.78	589426330	49806	77.23	11820	12000	11660	16190	8730	12460	11834.44	1.22	0	-6828	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	951	-6.60	8.45	12	0.62	-1779.00	1389.00	59200	20240220	-80.17	11660	20240904	0.69	59200	-80.17	20240220	11660	0.69	20240904	59200	-80.17	20240220	11660	0.69	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
109	20240904	131110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11790	-670	5	-5.38	483083300	40782	63.23	11820	12000	11660	16190	8730	12460	11845.50	1.22	0	-4514	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	955	-6.63	8.49	12	0.50	-1779.00	1389.00	59200	20240220	-80.08	11660	20240904	1.11	59200	-80.08	20240220	11660	1.11	20240904	59200	-80.08	20240220	11660	1.11	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
110	20240904	121108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11910	-550	5	-4.41	364271600	30733	47.65	11820	12000	11660	16190	8730	12460	11852.78	1.22	0	-3684	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	964	-6.69	8.57	12	0.38	-1779.00	1389.00	59200	20240220	-79.88	11660	20240904	2.14	59200	-79.88	20240220	11660	2.14	20240904	59200	-79.88	20240220	11660	2.14	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
111	20240904	111103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11960	-500	5	-4.01	323962070	27352	42.41	11820	11980	11660	16190	8730	12460	11844.18	1.22	0	-2134	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	968	-6.72	8.61	12	0.34	-1779.00	1389.00	59200	20240220	-79.80	11660	20240904	2.57	59200	-79.80	20240220	11660	2.57	20240904	59200	-79.80	20240220	11660	2.57	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
112	20240904	101105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11880	-580	5	-4.65	267882850	22639	35.10	11820	11980	11660	16190	8730	12460	11832.80	1.22	0	-2393	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	962	-6.68	8.55	12	0.28	-1779.00	1389.00	59200	20240220	-79.93	11660	20240904	1.89	59200	-79.93	20240220	11660	1.89	20240904	59200	-79.93	20240220	11660	1.89	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
113	20240904	091112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11880	-580	5	-4.65	110822730	9373	14.53	11820	11980	11660	16190	8730	12460	11823.61	1.22	0	545	13160	12810	12630	12280	12100	12720	12190	8	3730	100	8720	10	1	8096454	962	-6.68	8.55	12	0.12	-1779.00	1389.00	59200	20240220	-79.93	11660	20240904	1.89	59200	-79.93	20240220	11660	1.89	20240904	59200	-79.93	20240220	11660	1.89	20240904	0.70	N	452430	100	8 억		98996	N	N	0	N	00	N
114	20240903	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12460	-220	5	-1.74	815713430	64111	101.22	12700	12980	12450	16480	8880	12680	12723.84	1.28	0	-2971	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	996	-7.00	8.97	12	0.80	-1779.00	1389.00	59200	20240220	-78.95	11980	20240830	4.01	59200	-78.95	20240220	11980	4.01	20240830	59200	-78.95	20240220	11980	4.01	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
115	20240903	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	-150	5	-1.18	797096680	62619	98.87	12700	12980	12450	16480	8880	12680	12729.31	1.28	0	-2710	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	1001	-7.04	9.02	12	0.78	-1779.00	1389.00	59200	20240220	-78.83	11980	20240830	4.59	59200	-78.83	20240220	11980	4.59	20240830	59200	-78.83	20240220	11980	4.59	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
116	20240903	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-180	5	-1.42	736633920	57778	91.22	12700	12980	12450	16480	8880	12680	12749.38	1.28	0	-1421	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	999	-7.03	9.00	12	0.72	-1779.00	1389.00	59200	20240220	-78.89	11980	20240830	4.34	59200	-78.89	20240220	11980	4.34	20240830	59200	-78.89	20240220	11980	4.34	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
117	20240903	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12590	-90	5	-0.71	655400750	51283	80.97	12700	12980	12520	16480	8880	12680	12780.08	1.28	0	-91	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	1006	-7.08	9.06	12	0.64	-1779.00	1389.00	59200	20240220	-78.73	11980	20240830	5.09	59200	-78.73	20240220	11980	5.09	20240830	59200	-78.73	20240220	11980	5.09	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
118	20240903	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	-60	5	-0.47	559402190	43654	68.92	12700	12980	12620	16480	8880	12680	12814.45	1.28	0	1758	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	1009	-7.09	9.09	12	0.55	-1779.00	1389.00	59200	20240220	-78.68	11980	20240830	5.34	59200	-78.68	20240220	11980	5.34	20240830	59200	-78.68	20240220	11980	5.34	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
119	20240903	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	110	2	0.87	356919110	27806	43.90	12700	12980	12700	16480	8880	12680	12836.05	1.28	0	2777	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	1022	-7.19	9.21	12	0.35	-1779.00	1389.00	59200	20240220	-78.40	11980	20240830	6.76	59200	-78.40	20240220	11980	6.76	20240830	59200	-78.40	20240220	11980	6.76	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
120	20240903	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	130	2	1.03	235661770	18384	29.03	12700	12940	12700	16480	8880	12680	12818.85	1.28	0	5789	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	1024	-7.20	9.22	12	0.23	-1779.00	1389.00	59200	20240220	-78.36	11980	20240830	6.93	59200	-78.36	20240220	11980	6.93	20240830	59200	-78.36	20240220	11980	6.93	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
121	20240903	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	220	2	1.74	61813170	4810	7.59	12700	12940	12700	16480	8880	12680	12850.97	1.28	0	2351	13600	13140	12830	12370	12060	12985	12215	8	3800	100	8870	10	1	7992592	1031	-7.25	9.29	12	0.06	-1779.00	1389.00	59200	20240220	-78.21	11980	20240830	7.68	59200	-78.21	20240220	11980	7.68	20240830	59200	-78.21	20240220	11980	7.68	20240830	0.71	N	452430	100	7 억		101967	N	N	0	N	00	N
122	20240902	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	-550	5	-4.16	808281160	63156	36.65	13280	13290	12520	17190	9270	13230	12797.96	1.59	0	-25273	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1013	-7.13	9.13	12	0.79	-1779.00	1389.00	59200	20240220	-78.58	11980	20240830	5.84	59200	-78.58	20240220	11980	5.84	20240830	59200	-78.58	20240220	11980	5.84	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
123	20240902	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12660	-570	5	-4.31	770232020	60151	34.90	13280	13290	12520	17190	9270	13230	12804.66	1.59	0	-24805	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1012	-7.12	9.11	12	0.75	-1779.00	1389.00	59200	20240220	-78.61	11980	20240830	5.68	59200	-78.61	20240220	11980	5.68	20240830	59200	-78.61	20240220	11980	5.68	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
124	20240902	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-620	5	-4.69	733484310	57244	33.22	13280	13290	12520	17190	9270	13230	12812.97	1.59	0	-23765	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1008	-7.09	9.08	12	0.72	-1779.00	1389.00	59200	20240220	-78.70	11980	20240830	5.26	59200	-78.70	20240220	11980	5.26	20240830	59200	-78.70	20240220	11980	5.26	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
125	20240902	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	-520	5	-3.93	603002180	46919	27.23	13280	13290	12680	17190	9270	13230	12851.62	1.59	0	-19439	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1016	-7.14	9.15	12	0.59	-1779.00	1389.00	59200	20240220	-78.53	11980	20240830	6.09	59200	-78.53	20240220	11980	6.09	20240830	59200	-78.53	20240220	11980	6.09	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
126	20240902	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	-520	5	-3.93	470121000	36463	21.16	13280	13290	12690	17190	9270	13230	12892.68	1.59	0	-12165	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1016	-7.14	9.15	12	0.46	-1779.00	1389.00	59200	20240220	-78.53	11980	20240830	6.09	59200	-78.53	20240220	11980	6.09	20240830	59200	-78.53	20240220	11980	6.09	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
127	20240902	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-410	5	-3.10	416145810	32221	18.70	13280	13290	12690	17190	9270	13230	12914.92	1.59	0	-11818	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1025	-7.21	9.23	12	0.40	-1779.00	1389.00	59200	20240220	-78.34	11980	20240830	7.01	59200	-78.34	20240220	11980	7.01	20240830	59200	-78.34	20240220	11980	7.01	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
128	20240902	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12710	-520	5	-3.93	327729480	25298	14.68	13280	13290	12690	17190	9270	13230	12954.27	1.59	0	-12646	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1016	-7.14	9.15	12	0.32	-1779.00	1389.00	59200	20240220	-78.53	11980	20240830	6.09	59200	-78.53	20240220	11980	6.09	20240830	59200	-78.53	20240220	11980	6.09	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N
129	20240902	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	-380	5	-2.87	145560000	11047	6.41	13280	13290	12850	17190	9270	13230	13176.21	1.59	0	-6379	14263	13746	12863	12346	11463	14005	12605	8	3960	100	9260	10	1	7992592	1027	-7.22	9.25	12	0.14	-1779.00	1389.00	59200	20240220	-78.29	11980	20240830	7.26	59200	-78.29	20240220	11980	7.26	20240830	59200	-78.29	20240220	11980	7.26	20240830	0.70	N	452430	100	7 억		127126	N	N	0	N	00	N