KissMeData/054040/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	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-220	5	-3.94	550452840	100511	234.63	5580	5600	5360	7250	3910	5580	5476.89	0.30	0	20212	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	861	3.97	0.57	12	0.63	1350.00	9329.00	8380	20240215	-36.04	4600	20240806	16.52	8380	-36.04	20240215	4600	16.52	20240806	8380	-36.04	20240215	4600	16.52	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
3	20240930	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-190	5	-3.41	517254680	94326	220.19	5580	5600	5390	7250	3910	5580	5483.69	0.30	0	20698	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	866	3.99	0.58	12	0.59	1350.00	9329.00	8380	20240215	-35.68	4600	20240806	17.17	8380	-35.68	20240215	4600	17.17	20240806	8380	-35.68	20240215	4600	17.17	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
4	20240930	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-180	5	-3.23	484924970	88339	206.22	5580	5600	5390	7250	3910	5580	5489.36	0.30	0	20382	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	868	4.00	0.58	12	0.55	1350.00	9329.00	8380	20240215	-35.56	4600	20240806	17.39	8380	-35.56	20240215	4600	17.39	20240806	8380	-35.56	20240215	4600	17.39	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
5	20240930	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-80	5	-1.43	382284950	69382	161.96	5580	5600	5450	7250	3910	5580	5509.86	0.30	0	12885	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	884	4.07	0.59	12	0.43	1350.00	9329.00	8380	20240215	-34.37	4600	20240806	19.57	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	4600	19.57	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
6	20240930	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-110	5	-1.97	355871650	64545	150.67	5580	5600	5450	7250	3910	5580	5513.54	0.30	0	10969	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	879	4.05	0.59	12	0.40	1350.00	9329.00	8380	20240215	-34.73	4600	20240806	18.91	8380	-34.73	20240215	4600	18.91	20240806	8380	-34.73	20240215	4600	18.91	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
7	20240930	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-110	5	-1.97	289226780	52350	122.20	5580	5600	5470	7250	3910	5580	5524.87	0.30	0	9070	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	879	4.05	0.59	12	0.33	1350.00	9329.00	8380	20240215	-34.73	4600	20240806	18.91	8380	-34.73	20240215	4600	18.91	20240806	8380	-34.73	20240215	4600	18.91	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
8	20240930	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-50	5	-0.90	201369160	36365	84.89	5580	5600	5490	7250	3910	5580	5537.44	0.30	0	4936	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	889	4.10	0.59	12	0.23	1350.00	9329.00	8380	20240215	-34.01	4600	20240806	20.22	8380	-34.01	20240215	4600	20.22	20240806	8380	-34.01	20240215	4600	20.22	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
9	20240930	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-10	5	-0.18	1752990	314	0.73	5580	5600	5570	7250	3910	5580	5582.77	0.30	0	-242	5666	5622	5576	5532	5486	5600	5510	80	1670	500	3570	10	1	16071290	895	4.13	0.60	12	0.00	1350.00	9329.00	8380	20240215	-33.53	4600	20240806	21.09	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	4600	21.09	20240806	4.23	N	054040	500	80 억		47548	N	N	0	N	00	N
10	20240927	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-20	5	-0.36	238186820	42770	90.55	5600	5620	5530	7280	3920	5600	5569.02	0.31	0	-250	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	897	4.13	0.60	12	0.27	1350.00	9329.00	8380	20240215	-33.41	4600	20240806	21.30	8380	-33.41	20240215	4600	21.30	20240806	8380	-33.41	20240215	4600	21.30	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
11	20240927	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	0	3	0.00	235347820	42261	89.47	5600	5620	5530	7280	3920	5600	5568.91	0.31	0	-34	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	900	4.15	0.60	12	0.26	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
12	20240927	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-10	5	-0.18	198459460	35648	75.47	5600	5620	5530	7280	3920	5600	5567.20	0.31	0	574	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	898	4.14	0.60	12	0.22	1350.00	9329.00	8380	20240215	-33.29	4600	20240806	21.52	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	4600	21.52	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
13	20240927	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-10	5	-0.18	163024610	29312	62.06	5600	5620	5530	7280	3920	5600	5561.70	0.31	0	1721	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	898	4.14	0.60	12	0.18	1350.00	9329.00	8380	20240215	-33.29	4600	20240806	21.52	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	4600	21.52	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
14	20240927	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-20	5	-0.36	134358830	24165	51.16	5600	5620	5530	7280	3920	5600	5560.06	0.31	0	2398	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	897	4.13	0.60	12	0.15	1350.00	9329.00	8380	20240215	-33.41	4600	20240806	21.30	8380	-33.41	20240215	4600	21.30	20240806	8380	-33.41	20240215	4600	21.30	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
15	20240927	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-40	5	-0.71	121007080	21766	46.08	5600	5620	5530	7280	3920	5600	5559.45	0.31	0	2883	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	894	4.12	0.60	12	0.14	1350.00	9329.00	8380	20240215	-33.65	4600	20240806	20.87	8380	-33.65	20240215	4600	20.87	20240806	8380	-33.65	20240215	4600	20.87	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
16	20240927	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	0	3	0.00	67418390	12115	25.65	5600	5620	5540	7280	3920	5600	5564.87	0.31	0	3104	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	900	4.15	0.60	12	0.08	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
17	20240927	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	0	3	0.00	4069540	730	1.55	5600	5600	5540	7280	3920	5600	5574.71	0.31	0	-91	5720	5660	5580	5520	5440	5690	5550	80	1680	500	3580	10	1	16071290	900	4.15	0.60	12	0.00	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.24	N	054040	500	80 억		49118	N	N	0	N	00	N
18	20240926	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	262730860	47233	89.32	5560	5640	5500	7260	3920	5590	5562.38	0.28	0	4191	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	900	4.15	0.60	12	0.29	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
19	20240926	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	213324430	38400	72.62	5560	5640	5500	7260	3920	5590	5555.32	0.28	0	4752	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	898	4.14	0.60	12	0.24	1350.00	9329.00	8380	20240215	-33.29	4600	20240806	21.52	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	4600	21.52	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
20	20240926	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	187955540	33866	64.04	5560	5640	5500	7260	3920	5590	5549.98	0.28	0	5867	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	897	4.13	0.60	12	0.21	1350.00	9329.00	8380	20240215	-33.41	4600	20240806	21.30	8380	-33.41	20240215	4600	21.30	20240806	8380	-33.41	20240215	4600	21.30	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
21	20240926	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	182531220	32895	62.21	5560	5640	5500	7260	3920	5590	5548.90	0.28	0	5770	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	897	4.13	0.60	12	0.20	1350.00	9329.00	8380	20240215	-33.41	4600	20240806	21.30	8380	-33.41	20240215	4600	21.30	20240806	8380	-33.41	20240215	4600	21.30	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
22	20240926	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-20	5	-0.36	170126520	30668	58.00	5560	5640	5500	7260	3920	5590	5547.36	0.28	0	5705	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	895	4.13	0.60	12	0.19	1350.00	9329.00	8380	20240215	-33.53	4600	20240806	21.09	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	4600	21.09	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
23	20240926	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	145139380	26184	49.52	5560	5640	5500	7260	3920	5590	5543.06	0.28	0	5941	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	897	4.13	0.60	12	0.16	1350.00	9329.00	8380	20240215	-33.41	4600	20240806	21.30	8380	-33.41	20240215	4600	21.30	20240806	8380	-33.41	20240215	4600	21.30	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
24	20240926	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-50	5	-0.89	82430540	14843	28.07	5560	5640	5530	7260	3920	5590	5553.50	0.28	0	2955	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	890	4.10	0.59	12	0.09	1350.00	9329.00	8380	20240215	-33.89	4600	20240806	20.43	8380	-33.89	20240215	4600	20.43	20240806	8380	-33.89	20240215	4600	20.43	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
25	20240926	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-20	5	-0.36	5038000	906	1.71	5560	5590	5540	7260	3920	5590	5560.71	0.28	0	593	5696	5642	5586	5532	5476	5670	5560	80	1670	500	3570	10	1	16071290	895	4.13	0.60	12	0.01	1350.00	9329.00	8380	20240215	-33.53	4600	20240806	21.09	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	4600	21.09	20240806	4.27	N	054040	500	80 억		44864	N	N	0	N	00	N
26	20240925	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	295890560	52863	60.93	5570	5640	5530	7240	3900	5570	5597.34	0.32	0	-6894	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	898	4.14	0.60	12	0.33	1350.00	9329.00	8380	20240215	-33.29	4600	20240806	21.52	8380	-33.29	20240215	4600	21.52	20240806	8380	-33.29	20240215	4600	21.52	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
27	20240925	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	275498580	49197	56.70	5570	5640	5530	7240	3900	5570	5599.91	0.32	0	-6125	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	892	4.11	0.59	12	0.31	1350.00	9329.00	8380	20240215	-33.77	4600	20240806	20.65	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	4600	20.65	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
28	20240925	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	215477140	38461	44.33	5570	5640	5530	7240	3900	5570	5602.48	0.32	0	-2612	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	902	4.16	0.60	12	0.24	1350.00	9329.00	8380	20240215	-33.05	4600	20240806	21.96	8380	-33.05	20240215	4600	21.96	20240806	8380	-33.05	20240215	4600	21.96	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
29	20240925	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	175131640	31259	36.03	5570	5640	5530	7240	3900	5570	5602.60	0.32	0	-2286	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	902	4.16	0.60	12	0.19	1350.00	9329.00	8380	20240215	-33.05	4600	20240806	21.96	8380	-33.05	20240215	4600	21.96	20240806	8380	-33.05	20240215	4600	21.96	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
30	20240925	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	131501260	23470	27.05	5570	5640	5530	7240	3900	5570	5602.95	0.32	0	-1860	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	900	4.15	0.60	12	0.15	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
31	20240925	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	98898630	17644	20.34	5570	5640	5530	7240	3900	5570	5605.23	0.32	0	-651	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	900	4.15	0.60	12	0.11	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
32	20240925	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	64883670	11567	13.33	5570	5640	5530	7240	3900	5570	5609.38	0.32	0	-1123	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	900	4.15	0.60	12	0.07	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
33	20240925	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	1598110	287	0.33	5570	5570	5530	7240	3900	5570	5568.33	0.32	0	221	5703	5636	5563	5496	5423	5670	5530	80	1670	500	3560	10	1	16071290	895	4.13	0.60	12	0.00	1350.00	9329.00	8380	20240215	-33.53	4600	20240806	21.09	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	4600	21.09	20240806	4.30	N	054040	500	80 억		51758	N	N	0	N	00	N
34	20240924	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	80	2	1.46	475554550	85549	102.38	5490	5630	5490	7130	3850	5490	5558.83	0.38	0	-10955	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	895	4.13	0.60	12	0.53	1350.00	9329.00	8380	20240215	-33.53	4600	20240806	21.09	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	4600	21.09	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
35	20240924	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	60	2	1.09	458996790	82578	98.83	5490	5630	5490	7130	3850	5490	5558.34	0.38	0	-10003	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	892	4.11	0.59	12	0.51	1350.00	9329.00	8380	20240215	-33.77	4600	20240806	20.65	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	4600	20.65	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
36	20240924	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	110	2	2.00	378240260	68022	81.41	5490	5630	5490	7130	3850	5490	5560.56	0.38	0	-11185	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	900	4.15	0.60	12	0.42	1350.00	9329.00	8380	20240215	-33.17	4600	20240806	21.74	8380	-33.17	20240215	4600	21.74	20240806	8380	-33.17	20240215	4600	21.74	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
37	20240924	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	70	2	1.28	317583500	57156	68.40	5490	5630	5490	7130	3850	5490	5556.43	0.38	0	-6656	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	894	4.12	0.60	12	0.36	1350.00	9329.00	8380	20240215	-33.65	4600	20240806	20.87	8380	-33.65	20240215	4600	20.87	20240806	8380	-33.65	20240215	4600	20.87	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
38	20240924	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	70	2	1.28	283927110	51100	61.16	5490	5630	5490	7130	3850	5490	5556.30	0.38	0	-5463	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	894	4.12	0.60	12	0.32	1350.00	9329.00	8380	20240215	-33.65	4600	20240806	20.87	8380	-33.65	20240215	4600	20.87	20240806	8380	-33.65	20240215	4600	20.87	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
39	20240924	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	50	2	0.91	246035840	44263	52.97	5490	5630	5490	7130	3850	5490	5558.50	0.38	0	-5155	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	890	4.10	0.59	12	0.28	1350.00	9329.00	8380	20240215	-33.89	4600	20240806	20.43	8380	-33.89	20240215	4600	20.43	20240806	8380	-33.89	20240215	4600	20.43	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
40	20240924	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	120	2	2.19	185015690	33294	39.85	5490	5630	5490	7130	3850	5490	5557.03	0.38	0	-1802	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	902	4.16	0.60	12	0.21	1350.00	9329.00	8380	20240215	-33.05	4600	20240806	21.96	8380	-33.05	20240215	4600	21.96	20240806	8380	-33.05	20240215	4600	21.96	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
41	20240924	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	40	2	0.73	35187020	6403	7.66	5490	5530	5490	7130	3850	5490	5495.40	0.38	0	1401	5596	5542	5476	5422	5356	5570	5450	80	1640	500	3510	10	1	16071290	889	4.10	0.59	12	0.04	1350.00	9329.00	8380	20240215	-34.01	4600	20240806	20.22	8380	-34.01	20240215	4600	20.22	20240806	8380	-34.01	20240215	4600	20.22	20240806	4.20	N	054040	500	80 억		61634	N	N	0	N	00	N
42	20240923	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	110	2	2.04	447777310	81496	49.78	5420	5530	5410	6990	3770	5380	5494.50	0.38	0	31	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	882	4.07	0.59	12	0.51	1350.00	9329.00	8380	20240215	-34.49	4600	20240806	19.35	8380	-34.49	20240215	4600	19.35	20240806	8380	-34.49	20240215	4600	19.35	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
43	20240923	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	130	2	2.42	424664620	77288	47.21	5420	5530	5410	6990	3770	5380	5494.57	0.38	0	450	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	886	4.08	0.59	12	0.48	1350.00	9329.00	8380	20240215	-34.25	4600	20240806	19.78	8380	-34.25	20240215	4600	19.78	20240806	8380	-34.25	20240215	4600	19.78	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
44	20240923	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	140	2	2.60	388649140	70755	43.22	5420	5530	5410	6990	3770	5380	5492.89	0.38	0	2775	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	887	4.09	0.59	12	0.44	1350.00	9329.00	8380	20240215	-34.13	4600	20240806	20.00	8380	-34.13	20240215	4600	20.00	20240806	8380	-34.13	20240215	4600	20.00	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
45	20240923	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	150	2	2.79	360723580	65701	40.13	5420	5530	5410	6990	3770	5380	5490.38	0.38	0	3667	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	889	4.10	0.59	12	0.41	1350.00	9329.00	8380	20240215	-34.01	4600	20240806	20.22	8380	-34.01	20240215	4600	20.22	20240806	8380	-34.01	20240215	4600	20.22	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
46	20240923	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	150	2	2.79	327654840	59707	36.47	5420	5530	5410	6990	3770	5380	5487.71	0.38	0	4126	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	889	4.10	0.59	12	0.37	1350.00	9329.00	8380	20240215	-34.01	4600	20240806	20.22	8380	-34.01	20240215	4600	20.22	20240806	8380	-34.01	20240215	4600	20.22	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
47	20240923	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	140	2	2.60	273123790	49823	30.43	5420	5520	5410	6990	3770	5380	5481.88	0.38	0	6317	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	887	4.09	0.59	12	0.31	1350.00	9329.00	8380	20240215	-34.13	4600	20240806	20.00	8380	-34.13	20240215	4600	20.00	20240806	8380	-34.13	20240215	4600	20.00	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
48	20240923	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	110	2	2.04	219583230	40090	24.49	5420	5510	5410	6990	3770	5380	5477.26	0.38	0	5775	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	882	4.07	0.59	12	0.25	1350.00	9329.00	8380	20240215	-34.49	4600	20240806	19.35	8380	-34.49	20240215	4600	19.35	20240806	8380	-34.49	20240215	4600	19.35	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
49	20240923	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	60	2	1.12	39725390	7303	4.46	5420	5480	5410	6990	3770	5380	5439.60	0.38	0	-2097	5573	5476	5353	5256	5133	5525	5305	80	1610	500	3440	10	1	16071290	874	4.03	0.58	12	0.05	1350.00	9329.00	8380	20240215	-35.08	4600	20240806	18.26	8380	-35.08	20240215	4600	18.26	20240806	8380	-35.08	20240215	4600	18.26	20240806	4.06	N	054040	500	80 억		61502	N	N	0	N	00	N
50	20240913	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-10	5	-0.19	234555390	45861	83.93	5140	5200	5070	6680	3600	5140	5114.48	0.66	0	-7805	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	824	3.80	0.55	12	0.29	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
51	20240913	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-40	5	-0.78	224068080	43811	80.17	5140	5200	5070	6680	3600	5140	5114.43	0.66	0	-6169	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	820	3.78	0.55	12	0.27	1350.00	9329.00	8380	20240215	-39.14	4600	20240806	10.87	8380	-39.14	20240215	4600	10.87	20240806	8380	-39.14	20240215	4600	10.87	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
52	20240913	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-50	5	-0.97	187419010	36603	66.98	5140	5200	5070	6680	3600	5140	5120.32	0.66	0	-7386	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	818	3.77	0.55	12	0.23	1350.00	9329.00	8380	20240215	-39.26	4600	20240806	10.65	8380	-39.26	20240215	4600	10.65	20240806	8380	-39.26	20240215	4600	10.65	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
53	20240913	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	0	3	0.00	127142590	24784	45.35	5140	5200	5070	6680	3600	5140	5130.03	0.66	0	-7327	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	826	3.81	0.55	12	0.15	1350.00	9329.00	8380	20240215	-38.66	4600	20240806	11.74	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	4600	11.74	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
54	20240913	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-10	5	-0.19	105700730	20603	37.70	5140	5200	5070	6680	3600	5140	5130.36	0.66	0	-6769	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	824	3.80	0.55	12	0.13	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
55	20240913	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-10	5	-0.19	58207530	11387	20.84	5140	5140	5070	6680	3600	5140	5111.75	0.66	0	-2623	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	824	3.80	0.55	12	0.07	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
56	20240913	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-20	5	-0.39	22587840	4435	8.12	5140	5140	5070	6680	3600	5140	5093.09	0.66	0	487	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	823	3.79	0.55	12	0.03	1350.00	9329.00	8380	20240215	-38.90	4600	20240806	11.30	8380	-38.90	20240215	4600	11.30	20240806	8380	-38.90	20240215	4600	11.30	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
57	20240913	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-10	5	-0.19	996440	194	0.36	5140	5140	5130	6680	3600	5140	5136.29	0.66	0	-80	5233	5186	5103	5056	4973	5210	5080	80	1540	500	3280	10	1	16071290	824	3.80	0.55	12	0.00	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	3.95	N	054040	500	80 억		106140	N	N	0	N	00	N
58	20240912	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	120	2	2.39	277411600	54643	127.11	5020	5150	5020	6520	3520	5020	5076.81	0.55	0	17693	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	826	3.81	0.55	12	0.34	1350.00	9329.00	8380	20240215	-38.66	4600	20240806	11.74	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	4600	11.74	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
59	20240912	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	110	2	2.19	258220040	50889	118.38	5020	5150	5020	6520	3520	5020	5074.19	0.55	0	17348	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	824	3.80	0.55	12	0.32	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
60	20240912	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	80	2	1.59	231746830	45718	106.35	5020	5150	5020	6520	3520	5020	5069.06	0.55	0	17978	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	820	3.78	0.55	12	0.28	1350.00	9329.00	8380	20240215	-39.14	4600	20240806	10.87	8380	-39.14	20240215	4600	10.87	20240806	8380	-39.14	20240215	4600	10.87	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
61	20240912	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	60	2	1.20	200834550	39651	92.24	5020	5150	5020	6520	3520	5020	5065.07	0.55	0	18519	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	816	3.76	0.54	12	0.25	1350.00	9329.00	8380	20240215	-39.38	4600	20240806	10.43	8380	-39.38	20240215	4600	10.43	20240806	8380	-39.38	20240215	4600	10.43	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
62	20240912	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	50	2	1.00	195916140	38681	89.98	5020	5150	5020	6520	3520	5020	5064.93	0.55	0	18598	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	815	3.76	0.54	12	0.24	1350.00	9329.00	8380	20240215	-39.50	4600	20240806	10.22	8380	-39.50	20240215	4600	10.22	20240806	8380	-39.50	20240215	4600	10.22	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
63	20240912	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	40	2	0.80	188397090	37190	86.51	5020	5150	5020	6520	3520	5020	5065.81	0.55	0	18598	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	813	3.75	0.54	12	0.23	1350.00	9329.00	8380	20240215	-39.62	4600	20240806	10.00	8380	-39.62	20240215	4600	10.00	20240806	8380	-39.62	20240215	4600	10.00	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
64	20240912	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	60	2	1.20	70083670	13754	31.99	5020	5150	5020	6520	3520	5020	5095.57	0.55	0	3007	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	816	3.76	0.54	12	0.09	1350.00	9329.00	8380	20240215	-39.38	4600	20240806	10.43	8380	-39.38	20240215	4600	10.43	20240806	8380	-39.38	20240215	4600	10.43	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
65	20240912	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	70	2	1.39	11359980	2248	5.23	5020	5110	5020	6520	3520	5020	5053.52	0.55	0	1232	5110	5065	5015	4970	4920	5087	4992	80	1500	500	3210	10	1	16071290	818	3.77	0.55	12	0.01	1350.00	9329.00	8380	20240215	-39.26	4600	20240806	10.65	8380	-39.26	20240215	4600	10.65	20240806	8380	-39.26	20240215	4600	10.65	20240806	4.03	N	054040	500	80 억		88166	N	N	0	N	00	N
66	20240911	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	30	2	0.60	212834825	42540	48.57	4975	5060	4965	6480	3495	4990	5003.17	0.51	0	6566	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	10	1	16071290	807	3.72	0.54	12	0.26	1350.00	9329.00	8380	20240215	-40.10	4600	20240806	9.13	8380	-40.10	20240215	4600	9.13	20240806	8380	-40.10	20240215	4600	9.13	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
67	20240911	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	10	2	0.20	209200005	41815	47.74	4975	5060	4965	6480	3495	4990	5002.99	0.51	0	6660	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	10	1	16071290	804	3.70	0.54	12	0.26	1350.00	9329.00	8380	20240215	-40.33	4600	20240806	8.70	8380	-40.33	20240215	4600	8.70	20240806	8380	-40.33	20240215	4600	8.70	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
68	20240911	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	30	2	0.60	197613645	39496	45.09	4975	5060	4965	6480	3495	4990	5003.38	0.51	0	6714	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	10	1	16071290	807	3.72	0.54	12	0.25	1350.00	9329.00	8380	20240215	-40.10	4600	20240806	9.13	8380	-40.10	20240215	4600	9.13	20240806	8380	-40.10	20240215	4600	9.13	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
69	20240911	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	50	2	1.00	164382085	32854	37.51	4975	5060	4965	6480	3495	4990	5003.41	0.51	0	7221	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	10	1	16071290	810	3.73	0.54	12	0.20	1350.00	9329.00	8380	20240215	-39.86	4600	20240806	9.57	8380	-39.86	20240215	4600	9.57	20240806	8380	-39.86	20240215	4600	9.57	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
70	20240911	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	20	2	0.40	131388545	26262	29.98	4975	5060	4965	6480	3495	4990	5002.99	0.51	0	5500	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	10	1	16071290	805	3.71	0.54	12	0.16	1350.00	9329.00	8380	20240215	-40.21	4600	20240806	8.91	8380	-40.21	20240215	4600	8.91	20240806	8380	-40.21	20240215	4600	8.91	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
71	20240911	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	5	2	0.10	111865250	22355	25.52	4975	5060	4965	6480	3495	4990	5004.04	0.51	0	3858	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	5	1	16071290	803	3.70	0.54	12	0.14	1350.00	9329.00	8380	20240215	-40.39	4600	20240806	8.59	8380	-40.39	20240215	4600	8.59	20240806	8380	-40.39	20240215	4600	8.59	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
72	20240911	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	60	2	1.20	77049725	15391	17.57	4975	5060	4965	6480	3495	4990	5006.15	0.51	0	3785	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	10	1	16071290	812	3.74	0.54	12	0.10	1350.00	9329.00	8380	20240215	-39.74	4600	20240806	9.78	8380	-39.74	20240215	4600	9.78	20240806	8380	-39.74	20240215	4600	9.78	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
73	20240911	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-25	5	-0.50	17630510	3543	4.05	4975	5010	4965	6480	3495	4990	4976.15	0.51	0	101	5286	5137	5041	4892	4796	5090	4845	80	1490	500	3190	5	1	16071290	798	3.68	0.53	12	0.02	1350.00	9329.00	8380	20240215	-40.75	4600	20240806	7.93	8380	-40.75	20240215	4600	7.93	20240806	8380	-40.75	20240215	4600	7.93	20240806	4.04	N	054040	500	80 억		81596	N	N	0	N	00	N
74	20240910	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-110	5	-2.16	432296420	86637	142.90	5190	5190	4945	6630	3570	5100	4989.74	0.68	0	-28492	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	5	1	16071290	802	3.70	0.53	12	0.54	1350.00	9329.00	8380	20240215	-40.45	4600	20240806	8.48	8380	-40.45	20240215	4600	8.48	20240806	8380	-40.45	20240215	4600	8.48	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
75	20240910	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-140	5	-2.75	404558205	81053	133.69	5190	5190	4945	6630	3570	5100	4991.28	0.68	0	-26300	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	5	1	16071290	797	3.67	0.53	12	0.50	1350.00	9329.00	8380	20240215	-40.81	4600	20240806	7.83	8380	-40.81	20240215	4600	7.83	20240806	8380	-40.81	20240215	4600	7.83	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
76	20240910	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-140	5	-2.75	363274765	72726	119.95	5190	5190	4945	6630	3570	5100	4995.12	0.68	0	-20788	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	5	1	16071290	797	3.67	0.53	12	0.45	1350.00	9329.00	8380	20240215	-40.81	4600	20240806	7.83	8380	-40.81	20240215	4600	7.83	20240806	8380	-40.81	20240215	4600	7.83	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
77	20240910	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-100	5	-1.96	185325745	36902	60.87	5190	5190	4965	6630	3570	5100	5022.11	0.68	0	-13324	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	10	1	16071290	804	3.70	0.54	12	0.23	1350.00	9329.00	8380	20240215	-40.33	4600	20240806	8.70	8380	-40.33	20240215	4600	8.70	20240806	8380	-40.33	20240215	4600	8.70	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
78	20240910	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-90	5	-1.76	164276920	32695	53.93	5190	5190	4965	6630	3570	5100	5024.53	0.68	0	-10359	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	10	1	16071290	805	3.71	0.54	12	0.20	1350.00	9329.00	8380	20240215	-40.21	4600	20240806	8.91	8380	-40.21	20240215	4600	8.91	20240806	8380	-40.21	20240215	4600	8.91	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
79	20240910	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-70	5	-1.37	84446400	16701	27.55	5190	5190	5030	6630	3570	5100	5056.37	0.68	0	-4991	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	10	1	16071290	808	3.73	0.54	12	0.10	1350.00	9329.00	8380	20240215	-39.98	4600	20240806	9.35	8380	-39.98	20240215	4600	9.35	20240806	8380	-39.98	20240215	4600	9.35	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
80	20240910	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-60	5	-1.18	63387410	12519	20.65	5190	5190	5040	6630	3570	5100	5063.30	0.68	0	-2638	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	10	1	16071290	810	3.73	0.54	12	0.08	1350.00	9329.00	8380	20240215	-39.86	4600	20240806	9.57	8380	-39.86	20240215	4600	9.57	20240806	8380	-39.86	20240215	4600	9.57	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
81	20240910	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	1078830	208	0.34	5190	5190	5100	6630	3570	5100	5186.68	0.68	0	-29	5240	5170	5050	4980	4860	5205	5015	80	1530	500	3260	10	1	16071290	821	3.79	0.55	12	0.00	1350.00	9329.00	8380	20240215	-39.02	4600	20240806	11.09	8380	-39.02	20240215	4600	11.09	20240806	8380	-39.02	20240215	4600	11.09	20240806	4.11	N	054040	500	80 억		109512	N	N	0	N	00	N
82	20240909	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-30	5	-0.58	299808595	59709	86.54	5070	5120	4930	6660	3600	5130	5021.16	0.74	0	-9871	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	820	3.78	0.55	12	0.37	1350.00	9329.00	8380	20240215	-39.14	4600	20240806	10.87	8380	-39.14	20240215	4600	10.87	20240806	8380	-39.14	20240215	4600	10.87	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
83	20240909	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-60	5	-1.17	293356005	58444	84.70	5070	5120	4930	6660	3600	5130	5019.44	0.74	0	-9636	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	815	3.76	0.54	12	0.36	1350.00	9329.00	8380	20240215	-39.50	4600	20240806	10.22	8380	-39.50	20240215	4600	10.22	20240806	8380	-39.50	20240215	4600	10.22	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
84	20240909	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-60	5	-1.17	249721875	49871	72.28	5070	5090	4930	6660	3600	5130	5007.36	0.74	0	-11522	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	815	3.76	0.54	12	0.31	1350.00	9329.00	8380	20240215	-39.50	4600	20240806	10.22	8380	-39.50	20240215	4600	10.22	20240806	8380	-39.50	20240215	4600	10.22	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
85	20240909	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-100	5	-1.95	213723645	42782	62.00	5070	5070	4930	6660	3600	5130	4995.64	0.74	0	-16103	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	808	3.73	0.54	12	0.27	1350.00	9329.00	8380	20240215	-39.98	4600	20240806	9.35	8380	-39.98	20240215	4600	9.35	20240806	8380	-39.98	20240215	4600	9.35	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
86	20240909	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-80	5	-1.56	190872895	38251	55.44	5070	5070	4930	6660	3600	5130	4990.01	0.74	0	-15632	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	812	3.74	0.54	12	0.24	1350.00	9329.00	8380	20240215	-39.74	4600	20240806	9.78	8380	-39.74	20240215	4600	9.78	20240806	8380	-39.74	20240215	4600	9.78	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
87	20240909	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-120	5	-2.34	165280555	33146	48.04	5070	5070	4930	6660	3600	5130	4986.44	0.74	0	-15900	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	805	3.71	0.54	12	0.21	1350.00	9329.00	8380	20240215	-40.21	4600	20240806	8.91	8380	-40.21	20240215	4600	8.91	20240806	8380	-40.21	20240215	4600	8.91	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
88	20240909	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-160	5	-3.12	127555170	25584	37.08	5070	5070	4930	6660	3600	5130	4985.74	0.74	0	-15720	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	5	1	16071290	799	3.68	0.53	12	0.16	1350.00	9329.00	8380	20240215	-40.69	4600	20240806	8.04	8380	-40.69	20240215	4600	8.04	20240806	8380	-40.69	20240215	4600	8.04	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
89	20240909	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-130	5	-2.53	34965445	6974	10.11	5070	5070	4955	6660	3600	5130	5013.69	0.74	0	-4325	5276	5202	5106	5032	4936	5155	4985	80	1530	500	3280	10	1	16071290	804	3.70	0.54	12	0.04	1350.00	9329.00	8380	20240215	-40.33	4600	20240806	8.70	8380	-40.33	20240215	4600	8.70	20240806	8380	-40.33	20240215	4600	8.70	20240806	4.15	N	054040	500	80 억		119244	N	N	0	N	00	N
90	20240906	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-40	5	-0.77	347943240	68656	80.40	5140	5180	5010	6720	3620	5170	5067.92	0.82	0	-12376	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	824	3.80	0.55	12	0.43	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
91	20240906	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-70	5	-1.35	276679050	54705	64.06	5140	5180	5010	6720	3620	5170	5057.66	0.82	0	-8463	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	820	3.78	0.55	12	0.34	1350.00	9329.00	8380	20240215	-39.14	4600	20240806	10.87	8380	-39.14	20240215	4600	10.87	20240806	8380	-39.14	20240215	4600	10.87	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
92	20240906	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-100	5	-1.93	249117890	49263	57.69	5140	5180	5010	6720	3620	5170	5056.90	0.82	0	-8680	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	815	3.76	0.54	12	0.31	1350.00	9329.00	8380	20240215	-39.50	4600	20240806	10.22	8380	-39.50	20240215	4600	10.22	20240806	8380	-39.50	20240215	4600	10.22	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
93	20240906	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-120	5	-2.32	208698040	41266	48.32	5140	5180	5010	6720	3620	5170	5057.38	0.82	0	-10780	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	812	3.74	0.54	12	0.26	1350.00	9329.00	8380	20240215	-39.74	4600	20240806	9.78	8380	-39.74	20240215	4600	9.78	20240806	8380	-39.74	20240215	4600	9.78	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
94	20240906	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-140	5	-2.71	198854060	39311	46.03	5140	5180	5010	6720	3620	5170	5058.48	0.82	0	-10653	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	808	3.73	0.54	12	0.24	1350.00	9329.00	8380	20240215	-39.98	4600	20240806	9.35	8380	-39.98	20240215	4600	9.35	20240806	8380	-39.98	20240215	4600	9.35	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
95	20240906	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-120	5	-2.32	160001780	31592	37.00	5140	5180	5010	6720	3620	5170	5064.63	0.82	0	-6309	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	812	3.74	0.54	12	0.20	1350.00	9329.00	8380	20240215	-39.74	4600	20240806	9.78	8380	-39.74	20240215	4600	9.78	20240806	8380	-39.74	20240215	4600	9.78	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
96	20240906	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-110	5	-2.13	97185670	19115	22.38	5140	5180	5010	6720	3620	5170	5084.26	0.82	0	-10379	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	813	3.75	0.54	12	0.12	1350.00	9329.00	8380	20240215	-39.62	4600	20240806	10.00	8380	-39.62	20240215	4600	10.00	20240806	8380	-39.62	20240215	4600	10.00	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
97	20240906	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	10	2	0.19	1833990	356	0.42	5140	5180	5140	6720	3620	5170	5151.66	0.82	0	92	5436	5302	5196	5062	4956	5250	5010	80	1550	500	3300	10	1	16071290	832	3.84	0.56	12	0.00	1350.00	9329.00	8380	20240215	-38.19	4600	20240806	12.61	8380	-38.19	20240215	4600	12.61	20240806	8380	-38.19	20240215	4600	12.61	20240806	4.07	N	054040	500	80 억		131587	N	N	0	N	00	N
98	20240905	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	10	2	0.19	435489430	83790	23.65	5200	5330	5090	6700	3620	5160	5197.47	0.81	0	1739	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	831	3.83	0.55	12	0.52	1350.00	9329.00	8380	20240215	-38.31	4600	20240806	12.39	8380	-38.31	20240215	4600	12.39	20240806	8380	-38.31	20240215	4600	12.39	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
99	20240905	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	30	2	0.58	426887780	82129	23.18	5200	5330	5090	6700	3620	5160	5197.85	0.81	0	1142	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	834	3.84	0.56	12	0.51	1350.00	9329.00	8380	20240215	-38.07	4600	20240806	12.83	8380	-38.07	20240215	4600	12.83	20240806	8380	-38.07	20240215	4600	12.83	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
100	20240905	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-30	5	-0.58	364416180	70002	19.76	5200	5330	5090	6700	3620	5160	5205.90	0.81	0	-1564	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	824	3.80	0.55	12	0.44	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
101	20240905	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-10	5	-0.19	306529310	58690	16.56	5200	5330	5120	6700	3620	5160	5223.03	0.81	0	-2787	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	828	3.81	0.55	12	0.37	1350.00	9329.00	8380	20240215	-38.54	4600	20240806	11.96	8380	-38.54	20240215	4600	11.96	20240806	8380	-38.54	20240215	4600	11.96	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
102	20240905	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	20	2	0.39	259852640	49630	14.01	5200	5330	5150	6700	3620	5160	5236.05	0.81	0	-2186	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	832	3.84	0.56	12	0.31	1350.00	9329.00	8380	20240215	-38.19	4600	20240806	12.61	8380	-38.19	20240215	4600	12.61	20240806	8380	-38.19	20240215	4600	12.61	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
103	20240905	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	50	2	0.97	186996400	35565	10.04	5200	5330	5170	6700	3620	5160	5258.33	0.81	0	-5814	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	837	3.86	0.56	12	0.22	1350.00	9329.00	8380	20240215	-37.83	4600	20240806	13.26	8380	-37.83	20240215	4600	13.26	20240806	8380	-37.83	20240215	4600	13.26	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
104	20240905	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	120	2	2.33	99600190	18950	5.35	5200	5290	5170	6700	3620	5160	5256.79	0.81	0	-3755	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	849	3.91	0.57	12	0.12	1350.00	9329.00	8380	20240215	-36.99	4600	20240806	14.78	8380	-36.99	20240215	4600	14.78	20240806	8380	-36.99	20240215	4600	14.78	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
105	20240905	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	20	2	0.39	3715930	716	0.20	5200	5220	5170	6700	3620	5160	5198.78	0.81	0	-210	5506	5332	5186	5012	4866	5260	4940	80	1540	500	3300	10	1	16071290	832	3.84	0.56	12	0.00	1350.00	9329.00	8380	20240215	-38.19	4600	20240806	12.61	8380	-38.19	20240215	4600	12.61	20240806	8380	-38.19	20240215	4600	12.61	20240806	4.10	N	054040	500	80 억		129747	N	N	0	N	00	N
106	20240904	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-300	5	-5.49	1834398240	354200	657.08	5350	5360	5040	7090	3830	5460	5178.91	0.40	0	63335	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	829	3.82	0.55	12	2.20	1350.00	9329.00	8380	20240215	-38.42	4600	20240806	12.17	8380	-38.42	20240215	4600	12.17	20240806	8380	-38.42	20240215	4600	12.17	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
107	20240904	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-270	5	-4.95	1794676500	346507	642.81	5350	5360	5040	7090	3830	5460	5179.20	0.40	0	62599	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	834	3.84	0.56	12	2.16	1350.00	9329.00	8380	20240215	-38.07	4600	20240806	12.83	8380	-38.07	20240215	4600	12.83	20240806	8380	-38.07	20240215	4600	12.83	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
108	20240904	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-320	5	-5.86	1697963980	327762	608.04	5350	5360	5040	7090	3830	5460	5180.34	0.40	0	67469	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	826	3.81	0.55	12	2.04	1350.00	9329.00	8380	20240215	-38.66	4600	20240806	11.74	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	4600	11.74	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
109	20240904	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-370	5	-6.78	1599895070	308613	572.51	5350	5360	5040	7090	3830	5460	5184.00	0.40	0	76435	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	818	3.77	0.55	12	1.92	1350.00	9329.00	8380	20240215	-39.26	4600	20240806	10.65	8380	-39.26	20240215	4600	10.65	20240806	8380	-39.26	20240215	4600	10.65	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
110	20240904	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-320	5	-5.86	1243566890	238351	442.17	5350	5360	5100	7090	3830	5460	5217.21	0.40	0	69377	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	826	3.81	0.55	12	1.48	1350.00	9329.00	8380	20240215	-38.66	4600	20240806	11.74	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	4600	11.74	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
111	20240904	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-230	5	-4.21	766177900	145775	270.43	5350	5360	5210	7090	3830	5460	5255.66	0.40	0	50281	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	841	3.87	0.56	12	0.91	1350.00	9329.00	8380	20240215	-37.59	4600	20240806	13.70	8380	-37.59	20240215	4600	13.70	20240806	8380	-37.59	20240215	4600	13.70	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
112	20240904	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-120	5	-2.20	179674120	33795	62.69	5350	5360	5280	7090	3830	5460	5315.88	0.40	0	-881	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	858	3.96	0.57	12	0.21	1350.00	9329.00	8380	20240215	-36.28	4600	20240806	16.09	8380	-36.28	20240215	4600	16.09	20240806	8380	-36.28	20240215	4600	16.09	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
113	20240904	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-100	5	-1.83	57893880	10853	20.13	5350	5360	5280	7090	3830	5460	5332.40	0.40	0	-1970	5660	5560	5510	5410	5360	5535	5385	80	1630	500	3490	10	1	16071290	861	3.97	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.04	4600	20240806	16.52	8380	-36.04	20240215	4600	16.52	20240806	8380	-36.04	20240215	4600	16.52	20240806	4.09	N	054040	500	80 억		64033	N	N	0	N	00	N
114	20240903	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-110	5	-1.97	296130530	53726	81.66	5540	5610	5460	7240	3900	5570	5511.92	0.45	0	-8546	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	877	4.04	0.59	12	0.33	1350.00	9329.00	8380	20240215	-34.84	4600	20240806	18.70	8380	-34.84	20240215	4600	18.70	20240806	8380	-34.84	20240215	4600	18.70	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
115	20240903	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-100	5	-1.80	280649140	50893	77.35	5540	5610	5460	7240	3900	5570	5514.49	0.45	0	-7893	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	879	4.05	0.59	12	0.32	1350.00	9329.00	8380	20240215	-34.73	4600	20240806	18.91	8380	-34.73	20240215	4600	18.91	20240806	8380	-34.73	20240215	4600	18.91	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
116	20240903	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-60	5	-1.08	199678450	36101	54.87	5540	5610	5500	7240	3900	5570	5531.11	0.45	0	-5181	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	886	4.08	0.59	12	0.22	1350.00	9329.00	8380	20240215	-34.25	4600	20240806	19.78	8380	-34.25	20240215	4600	19.78	20240806	8380	-34.25	20240215	4600	19.78	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
117	20240903	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-70	5	-1.26	196088280	35449	53.88	5540	5610	5500	7240	3900	5570	5531.56	0.45	0	-4581	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	884	4.07	0.59	12	0.22	1350.00	9329.00	8380	20240215	-34.37	4600	20240806	19.57	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	4600	19.57	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
118	20240903	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-70	5	-1.26	136167490	24589	37.37	5540	5610	5500	7240	3900	5570	5537.74	0.45	0	-3048	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	884	4.07	0.59	12	0.15	1350.00	9329.00	8380	20240215	-34.37	4600	20240806	19.57	8380	-34.37	20240215	4600	19.57	20240806	8380	-34.37	20240215	4600	19.57	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
119	20240903	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	94875460	17103	26.00	5540	5610	5510	7240	3900	5570	5547.30	0.45	0	2433	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	892	4.11	0.59	12	0.11	1350.00	9329.00	8380	20240215	-33.77	4600	20240806	20.65	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	4600	20.65	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
120	20240903	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	83535660	15053	22.88	5540	5610	5510	7240	3900	5570	5549.44	0.45	0	3795	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	892	4.11	0.59	12	0.09	1350.00	9329.00	8380	20240215	-33.77	4600	20240806	20.65	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	4600	20.65	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
121	20240903	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-20	5	-0.36	10366260	1871	2.84	5540	5550	5540	7240	3900	5570	5540.49	0.45	0	1385	5770	5670	5580	5480	5390	5625	5435	80	1670	500	3560	10	1	16071290	892	4.11	0.59	12	0.01	1350.00	9329.00	8380	20240215	-33.77	4600	20240806	20.65	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	4600	20.65	20240806	4.11	N	054040	500	80 억		72569	N	N	0	N	00	N
122	20240902	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-100	5	-1.76	364217160	65716	92.29	5670	5680	5490	7370	3970	5670	5542.23	0.49	0	-6947	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	895	4.13	0.60	12	0.41	1350.00	9329.00	8380	20240215	-33.53	4600	20240806	21.09	8380	-33.53	20240215	4600	21.09	20240806	8380	-33.53	20240215	4600	21.09	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
123	20240902	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-110	5	-1.94	334509960	60369	84.78	5670	5680	5490	7370	3970	5670	5541.09	0.49	0	-6373	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	894	4.12	0.60	12	0.38	1350.00	9329.00	8380	20240215	-33.65	4600	20240806	20.87	8380	-33.65	20240215	4600	20.87	20240806	8380	-33.65	20240215	4600	20.87	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
124	20240902	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-130	5	-2.29	327403630	59087	82.98	5670	5680	5490	7370	3970	5670	5541.04	0.49	0	-6235	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	890	4.10	0.59	12	0.37	1350.00	9329.00	8380	20240215	-33.89	4600	20240806	20.43	8380	-33.89	20240215	4600	20.43	20240806	8380	-33.89	20240215	4600	20.43	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
125	20240902	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-130	5	-2.29	299160600	53994	75.83	5670	5680	5490	7370	3970	5670	5540.63	0.49	0	-6977	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	890	4.10	0.59	12	0.34	1350.00	9329.00	8380	20240215	-33.89	4600	20240806	20.43	8380	-33.89	20240215	4600	20.43	20240806	8380	-33.89	20240215	4600	20.43	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
126	20240902	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-140	5	-2.47	260190960	46948	65.93	5670	5680	5490	7370	3970	5670	5542.11	0.49	0	-7112	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	889	4.10	0.59	12	0.29	1350.00	9329.00	8380	20240215	-34.01	4600	20240806	20.22	8380	-34.01	20240215	4600	20.22	20240806	8380	-34.01	20240215	4600	20.22	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
127	20240902	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-160	5	-2.82	223515620	40295	56.59	5670	5680	5490	7370	3970	5670	5546.98	0.49	0	-7042	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	886	4.08	0.59	12	0.25	1350.00	9329.00	8380	20240215	-34.25	4600	20240806	19.78	8380	-34.25	20240215	4600	19.78	20240806	8380	-34.25	20240215	4600	19.78	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
128	20240902	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-120	5	-2.12	118386550	21233	29.82	5670	5680	5530	7370	3970	5670	5575.59	0.49	0	-4724	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	892	4.11	0.59	12	0.13	1350.00	9329.00	8380	20240215	-33.77	4600	20240806	20.65	8380	-33.77	20240215	4600	20.65	20240806	8380	-33.77	20240215	4600	20.65	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N
129	20240902	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	8203560	1447	2.03	5670	5680	5650	7370	3970	5670	5669.36	0.49	0	-1253	5883	5776	5673	5566	5463	5725	5515	80	1700	500	3620	10	1	16071290	908	4.19	0.61	12	0.01	1350.00	9329.00	8380	20240215	-32.58	4600	20240806	22.83	8380	-32.58	20240215	4600	22.83	20240806	8380	-32.58	20240215	4600	22.83	20240806	4.27	N	054040	500	80 억		79517	N	N	0	N	00	N