KissMeData/121890/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	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	8	2	0.53	39783120	26333	90.93	1497	1549	1497	1964	1058	1511	1510.77	0.85	0	629	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	202	7.30	1.60	12	0.20	208.00	947.00	2740	20240416	-44.56	1405	20240909	8.11	2740	-44.56	20240416	1405	8.11	20240909	2740	-44.56	20240416	739	105.55	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
3	20240930	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-9	5	-0.60	34333563	22724	78.47	1497	1549	1497	1964	1058	1511	1510.89	0.85	0	825	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	200	7.22	1.59	12	0.17	208.00	947.00	2740	20240416	-45.18	1405	20240909	6.90	2740	-45.18	20240416	1405	6.90	20240909	2740	-45.18	20240416	739	103.25	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
4	20240930	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	-4	5	-0.26	28809397	19050	65.78	1497	1549	1497	1964	1058	1511	1512.30	0.85	0	452	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	200	7.25	1.59	12	0.14	208.00	947.00	2740	20240416	-45.00	1405	20240909	7.26	2740	-45.00	20240416	1405	7.26	20240909	2740	-45.00	20240416	739	103.92	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
5	20240930	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	12	2	0.79	19280640	12762	44.07	1497	1549	1497	1964	1058	1511	1510.79	0.85	0	-290	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	202	7.32	1.61	12	0.10	208.00	947.00	2740	20240416	-44.42	1405	20240909	8.40	2740	-44.42	20240416	1405	8.40	20240909	2740	-44.42	20240416	739	106.09	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
6	20240930	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1524	13	2	0.86	17675571	11695	40.38	1497	1549	1497	1964	1058	1511	1511.38	0.85	0	-290	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	203	7.33	1.61	12	0.09	208.00	947.00	2740	20240416	-44.38	1405	20240909	8.47	2740	-44.38	20240416	1405	8.47	20240909	2740	-44.38	20240416	739	106.22	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
7	20240930	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1517	6	2	0.40	16901870	11187	38.63	1497	1549	1497	1964	1058	1511	1510.85	0.85	0	-289	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	202	7.29	1.60	12	0.08	208.00	947.00	2740	20240416	-44.64	1405	20240909	7.97	2740	-44.64	20240416	1405	7.97	20240909	2740	-44.64	20240416	739	105.28	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
8	20240930	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	-1	5	-0.07	12429500	8226	28.41	1497	1549	1497	1964	1058	1511	1511.00	0.85	0	-109	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	201	7.26	1.59	12	0.06	208.00	947.00	2740	20240416	-44.89	1405	20240909	7.47	2740	-44.89	20240416	1405	7.47	20240909	2740	-44.89	20240416	739	104.33	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
9	20240930	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1524	13	2	0.86	775078	509	1.76	1497	1549	1497	1964	1058	1511	1522.75	0.85	0	-259	1591	1550	1525	1484	1459	1538	1472	66	453	500	900	1	1	13291446	203	7.33	1.61	12	0.00	208.00	947.00	2740	20240416	-44.38	1405	20240909	8.47	2740	-44.38	20240416	1405	8.47	20240909	2740	-44.38	20240416	739	106.22	20231004	0.00	N	121890	500	66 억		112601	N	N	0	N	00	N
10	20240927	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1511	-12	5	-0.79	44016186	28959	123.82	1523	1566	1500	1979	1067	1523	1519.95	0.88	0	-4685	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	201	7.26	1.60	12	0.22	208.00	947.00	2740	20240416	-44.85	1405	20240909	7.54	2740	-44.85	20240416	1405	7.54	20240909	2740	-44.85	20240416	739	104.47	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
11	20240927	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	-22	5	-1.44	41846178	27523	117.68	1523	1566	1500	1979	1067	1523	1520.41	0.88	0	-4385	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	200	7.22	1.59	12	0.21	208.00	947.00	2740	20240416	-45.22	1405	20240909	6.83	2740	-45.22	20240416	1405	6.83	20240909	2740	-45.22	20240416	739	103.11	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
12	20240927	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	-16	5	-1.05	27903629	18319	78.33	1523	1566	1503	1979	1067	1523	1523.21	0.88	0	-1722	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	200	7.25	1.59	12	0.14	208.00	947.00	2740	20240416	-45.00	1405	20240909	7.26	2740	-45.00	20240416	1405	7.26	20240909	2740	-45.00	20240416	739	103.92	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
13	20240927	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-14	5	-0.92	21486365	14061	60.12	1523	1566	1509	1979	1067	1523	1528.08	0.88	0	-1459	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	201	7.25	1.59	12	0.11	208.00	947.00	2740	20240416	-44.93	1405	20240909	7.40	2740	-44.93	20240416	1405	7.40	20240909	2740	-44.93	20240416	739	104.19	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
14	20240927	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1513	-10	5	-0.66	19708565	12884	55.09	1523	1566	1510	1979	1067	1523	1529.69	0.88	0	-1459	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	201	7.27	1.60	12	0.10	208.00	947.00	2740	20240416	-44.78	1405	20240909	7.69	2740	-44.78	20240416	1405	7.69	20240909	2740	-44.78	20240416	739	104.74	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
15	20240927	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	-13	5	-0.85	18767479	12262	52.43	1523	1566	1510	1979	1067	1523	1530.54	0.88	0	-1481	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	201	7.26	1.59	12	0.09	208.00	947.00	2740	20240416	-44.89	1405	20240909	7.47	2740	-44.89	20240416	1405	7.47	20240909	2740	-44.89	20240416	739	104.33	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
16	20240927	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1543	20	2	1.31	15713556	10255	43.85	1523	1566	1515	1979	1067	1523	1532.28	0.88	0	-704	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	205	7.42	1.63	12	0.08	208.00	947.00	2740	20240416	-43.69	1405	20240909	9.82	2740	-43.69	20240416	1405	9.82	20240909	2740	-43.69	20240416	739	108.80	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
17	20240927	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	16	2	1.05	7338609	4796	20.51	1523	1566	1523	1979	1067	1523	1530.15	0.88	0	-221	1607	1564	1537	1494	1467	1551	1481	66	456	500	910	1	1	13291446	205	7.40	1.63	12	0.04	208.00	947.00	2740	20240416	-43.83	1405	20240909	9.54	2740	-43.83	20240416	1405	9.54	20240909	2740	-43.83	20240416	739	108.25	20230927	0.00	N	121890	500	66 억		117286	N	N	0	N	00	N
18	20240926	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	-15	5	-0.98	35682304	23290	47.11	1538	1580	1510	1999	1077	1538	1532.09	0.90	0	-2087	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	202	7.32	1.61	12	0.18	208.00	947.00	2740	20240416	-44.42	1405	20240909	8.40	2740	-44.42	20240416	1405	8.40	20240909	2740	-44.42	20240416	739	106.09	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
19	20240926	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	-15	5	-0.98	28211649	18359	37.14	1538	1580	1519	1999	1077	1538	1536.67	0.90	0	1005	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	202	7.32	1.61	12	0.14	208.00	947.00	2740	20240416	-44.42	1405	20240909	8.40	2740	-44.42	20240416	1405	8.40	20240909	2740	-44.42	20240416	739	106.09	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
20	20240926	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	-15	5	-0.98	28071189	18267	36.95	1538	1580	1519	1999	1077	1538	1536.72	0.90	0	1010	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	202	7.32	1.61	12	0.14	208.00	947.00	2740	20240416	-44.42	1405	20240909	8.40	2740	-44.42	20240416	1405	8.40	20240909	2740	-44.42	20240416	739	106.09	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
21	20240926	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1527	-11	5	-0.72	27766465	18067	36.55	1538	1580	1519	1999	1077	1538	1536.86	0.90	0	1187	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	203	7.34	1.61	12	0.14	208.00	947.00	2740	20240416	-44.27	1405	20240909	8.68	2740	-44.27	20240416	1405	8.68	20240909	2740	-44.27	20240416	739	106.63	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
22	20240926	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	-19	5	-1.24	27757303	18061	36.53	1538	1580	1519	1999	1077	1538	1536.86	0.90	0	1187	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	202	7.30	1.60	12	0.14	208.00	947.00	2740	20240416	-44.56	1405	20240909	8.11	2740	-44.56	20240416	1405	8.11	20240909	2740	-44.56	20240416	739	105.55	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
23	20240926	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	-19	5	-1.24	27739051	18049	36.51	1538	1580	1519	1999	1077	1538	1536.87	0.90	0	1187	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	202	7.30	1.60	12	0.14	208.00	947.00	2740	20240416	-44.56	1405	20240909	8.11	2740	-44.56	20240416	1405	8.11	20240909	2740	-44.56	20240416	739	105.55	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
24	20240926	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	12	2	0.78	12881037	8296	16.78	1538	1580	1538	1999	1077	1538	1552.68	0.90	0	1256	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	206	7.45	1.64	12	0.06	208.00	947.00	2740	20240416	-43.43	1405	20240909	10.32	2740	-43.43	20240416	1405	10.32	20240909	2740	-43.43	20240416	739	109.74	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
25	20240926	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	40	2	2.60	6916700	4468	9.04	1538	1580	1538	1999	1077	1538	1548.05	0.90	0	576	1580	1559	1522	1501	1464	1569	1511	66	461	500	920	1	1	13291446	210	7.59	1.67	12	0.03	208.00	947.00	2740	20240416	-42.41	1405	20240909	12.31	2740	-42.41	20240416	1405	12.31	20240909	2740	-42.41	20240416	739	113.53	20230926	0.00	N	121890	500	66 억		119303	N	N	0	N	00	N
26	20240925	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1538	18	2	1.18	74840102	49435	241.05	1520	1543	1485	1976	1064	1520	1513.91	0.91	0	-1917	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	204	7.39	1.62	12	0.37	208.00	947.00	2740	20240416	-43.87	1405	20240909	9.47	2740	-43.87	20240416	1405	9.47	20240909	2740	-43.87	20240416	739	108.12	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
27	20240925	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1516	-4	5	-0.26	73640320	48649	237.22	1520	1543	1485	1976	1064	1520	1513.71	0.91	0	-2154	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	201	7.29	1.60	12	0.37	208.00	947.00	2740	20240416	-44.67	1405	20240909	7.90	2740	-44.67	20240416	1405	7.90	20240909	2740	-44.67	20240416	739	105.14	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
28	20240925	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1512	-8	5	-0.53	60553966	40097	195.52	1520	1537	1485	1976	1064	1520	1510.19	0.91	0	-1510	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	201	7.27	1.60	12	0.30	208.00	947.00	2740	20240416	-44.82	1405	20240909	7.62	2740	-44.82	20240416	1405	7.62	20240909	2740	-44.82	20240416	739	104.60	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
29	20240925	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-20	5	-1.32	49328785	32639	159.15	1520	1537	1485	1976	1064	1520	1511.34	0.91	0	-1510	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	199	7.21	1.58	12	0.25	208.00	947.00	2740	20240416	-45.26	1405	20240909	6.76	2740	-45.26	20240416	1405	6.76	20240909	2740	-45.26	20240416	739	102.98	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
30	20240925	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	-17	5	-1.12	48710907	32228	157.15	1520	1537	1485	1976	1064	1520	1511.45	0.91	0	-1510	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	200	7.23	1.59	12	0.24	208.00	947.00	2740	20240416	-45.15	1405	20240909	6.98	2740	-45.15	20240416	1405	6.98	20240909	2740	-45.15	20240416	739	103.38	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
31	20240925	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-18	5	-1.18	48303807	31957	155.83	1520	1537	1485	1976	1064	1520	1511.53	0.91	0	-1510	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	200	7.22	1.59	12	0.24	208.00	947.00	2740	20240416	-45.18	1405	20240909	6.90	2740	-45.18	20240416	1405	6.90	20240909	2740	-45.18	20240416	739	103.25	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
32	20240925	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-21	5	-1.38	37441681	24705	120.47	1520	1537	1498	1976	1064	1520	1515.55	0.91	0	-904	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	199	7.21	1.58	12	0.19	208.00	947.00	2740	20240416	-45.29	1405	20240909	6.69	2740	-45.29	20240416	1405	6.69	20240909	2740	-45.29	20240416	739	102.84	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
33	20240925	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1532	12	2	0.79	9329855	6128	29.88	1520	1537	1519	1976	1064	1520	1522.50	0.91	0	590	1592	1556	1528	1492	1464	1542	1478	66	456	500	910	1	1	13291446	204	7.37	1.62	12	0.05	208.00	947.00	2740	20240416	-44.09	1405	20240909	9.04	2740	-44.09	20240416	1405	9.04	20240909	2740	-44.09	20240416	739	107.31	20230925	0.00	N	121890	500	66 억		121202	N	N	0	N	00	N
34	20240924	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	-31	5	-2.00	31172329	20508	76.20	1551	1564	1500	2015	1086	1551	1520.01	0.96	0	-6744	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	202	7.31	1.61	12	0.15	208.00	947.00	2740	20240416	-44.53	1405	20240909	8.19	2740	-44.53	20240416	1405	8.19	20240909	2740	-44.53	20240416	739	105.68	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
35	20240924	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-49	5	-3.16	27811551	18286	67.94	1551	1564	1500	2015	1086	1551	1520.92	0.96	0	-6583	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	200	7.22	1.59	12	0.14	208.00	947.00	2740	20240416	-45.18	1405	20240909	6.90	2740	-45.18	20240416	1405	6.90	20240909	2740	-45.18	20240416	739	103.25	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
36	20240924	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-42	5	-2.71	27566416	18123	67.34	1551	1564	1500	2015	1086	1551	1521.07	0.96	0	-6582	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	201	7.25	1.59	12	0.14	208.00	947.00	2740	20240416	-44.93	1405	20240909	7.40	2740	-44.93	20240416	1405	7.40	20240909	2740	-44.93	20240416	739	104.19	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
37	20240924	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1511	-40	5	-2.58	22964172	15056	55.94	1551	1564	1501	2015	1086	1551	1525.25	0.96	0	-5119	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	201	7.26	1.60	12	0.11	208.00	947.00	2740	20240416	-44.85	1405	20240909	7.54	2740	-44.85	20240416	1405	7.54	20240909	2740	-44.85	20240416	739	104.47	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
38	20240924	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1515	-36	5	-2.32	12651157	8217	30.53	1551	1564	1515	2015	1086	1551	1539.63	0.96	0	-3551	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	201	7.28	1.60	12	0.06	208.00	947.00	2740	20240416	-44.71	1405	20240909	7.83	2740	-44.71	20240416	1405	7.83	20240909	2740	-44.71	20240416	739	105.01	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
39	20240924	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	-31	5	-2.00	10611327	6874	25.54	1551	1564	1520	2015	1086	1551	1543.69	0.96	0	-3246	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	202	7.31	1.61	12	0.05	208.00	947.00	2740	20240416	-44.53	1405	20240909	8.19	2740	-44.53	20240416	1405	8.19	20240909	2740	-44.53	20240416	739	105.68	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
40	20240924	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	-20	5	-1.29	9467121	6127	22.77	1551	1564	1520	2015	1086	1551	1545.15	0.96	0	-3129	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	203	7.36	1.62	12	0.05	208.00	947.00	2740	20240416	-44.12	1405	20240909	8.97	2740	-44.12	20240416	1405	8.97	20240909	2740	-44.12	20240416	739	107.17	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
41	20240924	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	13	2	0.84	3168706	2043	7.59	1551	1564	1551	2015	1086	1551	1551.01	0.96	0	-301	1575	1562	1546	1533	1517	1569	1540	66	464	500	930	1	1	13291446	208	7.52	1.65	12	0.02	208.00	947.00	2740	20240416	-42.92	1405	20240909	11.32	2740	-42.92	20240416	1405	11.32	20240909	2740	-42.92	20240416	739	111.64	20230925	0.00	N	121890	500	66 억		127946	N	N	0	N	00	N
42	20240923	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1551	7	2	0.45	41404508	26914	88.90	1544	1559	1530	2005	1081	1544	1538.40	0.96	0	-287	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	206	7.46	1.64	12	0.20	208.00	947.00	2740	20240416	-43.39	1405	20240909	10.39	2740	-43.39	20240416	1405	10.39	20240909	2740	-43.39	20240416	739	109.88	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
43	20240923	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1541	-3	5	-0.19	39217774	25501	84.23	1544	1559	1530	2005	1081	1544	1537.89	0.96	0	-109	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.41	1.63	12	0.19	208.00	947.00	2740	20240416	-43.76	1405	20240909	9.68	2740	-43.76	20240416	1405	9.68	20240909	2740	-43.76	20240416	739	108.53	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
44	20240923	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1541	-3	5	-0.19	37749324	24542	81.06	1544	1559	1530	2005	1081	1544	1538.15	0.96	0	-109	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.41	1.63	12	0.18	208.00	947.00	2740	20240416	-43.76	1405	20240909	9.68	2740	-43.76	20240416	1405	9.68	20240909	2740	-43.76	20240416	739	108.53	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
45	20240923	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1546	2	2	0.13	35695473	23204	76.64	1544	1559	1532	2005	1081	1544	1538.33	0.96	0	-109	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.43	1.63	12	0.17	208.00	947.00	2740	20240416	-43.58	1405	20240909	10.04	2740	-43.58	20240416	1405	10.04	20240909	2740	-43.58	20240416	739	109.20	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
46	20240923	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1542	-2	5	-0.13	35355787	22983	75.91	1544	1559	1532	2005	1081	1544	1538.35	0.96	0	-204	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.41	1.63	12	0.17	208.00	947.00	2740	20240416	-43.72	1405	20240909	9.75	2740	-43.72	20240416	1405	9.75	20240909	2740	-43.72	20240416	739	108.66	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
47	20240923	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-4	5	-0.26	14169300	9199	30.38	1544	1559	1533	2005	1081	1544	1540.31	0.96	0	-785	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.40	1.63	12	0.07	208.00	947.00	2740	20240416	-43.80	1405	20240909	9.61	2740	-43.80	20240416	1405	9.61	20240909	2740	-43.80	20240416	739	108.39	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
48	20240923	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-4	5	-0.26	8266299	5354	17.68	1544	1559	1538	2005	1081	1544	1543.95	0.96	0	-785	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.40	1.63	12	0.04	208.00	947.00	2740	20240416	-43.80	1405	20240909	9.61	2740	-43.80	20240416	1405	9.61	20240909	2740	-43.80	20240416	739	108.39	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
49	20240923	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1544	0	3	0.00	6203096	4016	13.27	1544	1559	1544	2005	1081	1544	1544.60	0.96	0	-748	1616	1580	1545	1509	1474	1562	1491	66	461	500	920	1	1	13291446	205	7.42	1.63	12	0.03	208.00	947.00	2740	20240416	-43.65	1405	20240909	9.89	2740	-43.65	20240416	1405	9.89	20240909	2740	-43.65	20240416	739	108.93	20230925	0.00	N	121890	500	66 억		128181	N	N	0	N	00	N
50	20240913	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	71	2	4.59	74144346	46973	272.70	1590	1630	1541	2010	1083	1547	1578.45	1.02	0	-3648	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	215	7.78	1.71	12	0.35	208.00	947.00	2740	20240416	-40.95	1405	20240909	15.16	2740	-40.95	20240416	1405	15.16	20240909	2740	-40.95	20240416	739	118.94	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
51	20240913	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	63	2	4.07	71651159	45419	263.68	1590	1630	1541	2010	1083	1547	1577.56	1.02	0	-3706	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	214	7.74	1.70	12	0.34	208.00	947.00	2740	20240416	-41.24	1405	20240909	14.59	2740	-41.24	20240416	1405	14.59	20240909	2740	-41.24	20240416	739	117.86	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
52	20240913	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	78	2	5.04	70426723	44656	259.25	1590	1630	1541	2010	1083	1547	1577.09	1.02	0	-3687	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	216	7.81	1.72	12	0.34	208.00	947.00	2740	20240416	-40.69	1405	20240909	15.66	2740	-40.69	20240416	1405	15.66	20240909	2740	-40.69	20240416	739	119.89	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
53	20240913	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	78	2	5.04	70106349	44458	258.10	1590	1630	1541	2010	1083	1547	1576.91	1.02	0	-3541	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	216	7.81	1.72	12	0.33	208.00	947.00	2740	20240416	-40.69	1405	20240909	15.66	2740	-40.69	20240416	1405	15.66	20240909	2740	-40.69	20240416	739	119.89	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
54	20240913	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	29	2	1.87	59542438	37924	220.17	1590	1627	1541	2010	1083	1547	1570.05	1.02	0	-1248	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	209	7.58	1.66	12	0.29	208.00	947.00	2740	20240416	-42.48	1405	20240909	12.17	2740	-42.48	20240416	1405	12.17	20240909	2740	-42.48	20240416	739	113.26	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
55	20240913	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	5	2	0.32	31265710	20018	116.21	1590	1590	1541	2010	1083	1547	1561.88	1.02	0	129	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	206	7.46	1.64	12	0.15	208.00	947.00	2740	20240416	-43.36	1405	20240909	10.46	2740	-43.36	20240416	1405	10.46	20240909	2740	-43.36	20240416	739	110.01	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
56	20240913	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1545	-2	5	-0.13	28301556	18103	105.10	1590	1590	1541	2010	1083	1547	1563.36	1.02	0	-291	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	205	7.43	1.63	12	0.14	208.00	947.00	2740	20240416	-43.61	1405	20240909	9.96	2740	-43.61	20240416	1405	9.96	20240909	2740	-43.61	20240416	739	109.07	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
57	20240913	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	0	3	0.00	8902658	5662	32.87	1590	1590	1547	2010	1083	1547	1572.35	1.02	0	-369	1597	1572	1550	1525	1503	1561	1514	66	463	500	920	1	1	13291446	206	7.44	1.63	12	0.04	208.00	947.00	2740	20240416	-43.54	1405	20240909	10.11	2740	-43.54	20240416	1405	10.11	20240909	2740	-43.54	20240416	739	109.34	20230913	0.00	N	121890	500	66 억		135389	N	N	0	N	00	N
58	20240912	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	19	2	1.24	26630288	17225	49.41	1552	1575	1528	1986	1070	1528	1546.03	1.03	0	-970	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	206	7.44	1.63	12	0.13	208.00	947.00	2740	20240416	-43.54	1405	20240909	10.11	2740	-43.54	20240416	1405	10.11	20240909	2740	-43.54	20240416	739	109.34	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
59	20240912	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1557	29	2	1.90	25839800	16714	47.95	1552	1575	1528	1986	1070	1528	1546.00	1.03	0	-810	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	207	7.49	1.64	12	0.13	208.00	947.00	2740	20240416	-43.18	1405	20240909	10.82	2740	-43.18	20240416	1405	10.82	20240909	2740	-43.18	20240416	739	110.69	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
60	20240912	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	30	2	1.96	21573565	13932	39.97	1552	1575	1528	1986	1070	1528	1548.49	1.03	0	-934	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	207	7.49	1.65	12	0.10	208.00	947.00	2740	20240416	-43.14	1405	20240909	10.89	2740	-43.14	20240416	1405	10.89	20240909	2740	-43.14	20240416	739	110.83	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
61	20240912	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	31	2	2.03	20772559	13410	38.47	1552	1575	1528	1986	1070	1528	1549.03	1.03	0	-963	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	207	7.50	1.65	12	0.10	208.00	947.00	2740	20240416	-43.10	1405	20240909	10.96	2740	-43.10	20240416	1405	10.96	20240909	2740	-43.10	20240416	739	110.96	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
62	20240912	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1549	21	2	1.37	15084768	9759	28.00	1552	1575	1528	1986	1070	1528	1545.73	1.03	0	-842	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	206	7.45	1.64	12	0.07	208.00	947.00	2740	20240416	-43.47	1405	20240909	10.25	2740	-43.47	20240416	1405	10.25	20240909	2740	-43.47	20240416	739	109.61	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
63	20240912	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	11	2	0.72	14695840	9507	27.27	1552	1575	1528	1986	1070	1528	1545.79	1.03	0	-700	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	205	7.40	1.63	12	0.07	208.00	947.00	2740	20240416	-43.83	1405	20240909	9.54	2740	-43.83	20240416	1405	9.54	20240909	2740	-43.83	20240416	739	108.25	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
64	20240912	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1559	31	2	2.03	7736313	4982	14.29	1552	1575	1528	1986	1070	1528	1552.85	1.03	0	-862	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	207	7.50	1.65	12	0.04	208.00	947.00	2740	20240416	-43.10	1405	20240909	10.96	2740	-43.10	20240416	1405	10.96	20240909	2740	-43.10	20240416	739	110.96	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
65	20240912	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	24	2	1.57	165944	107	0.31	1552	1552	1528	1986	1070	1528	1550.88	1.03	0	-15	1561	1544	1517	1500	1473	1553	1509	66	458	500	910	1	1	13291446	206	7.46	1.64	12	0.00	208.00	947.00	2740	20240416	-43.36	1405	20240909	10.46	2740	-43.36	20240416	1405	10.46	20240909	2740	-43.36	20240416	739	110.01	20230912	0.00	N	121890	500	66 억		136359	N	N	0	N	00	N
66	20240911	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	18	2	1.19	52416341	34848	80.35	1509	1534	1490	1963	1057	1510	1504.14	1.02	0	649	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	203	7.35	1.61	12	0.26	208.00	947.00	2740	20240416	-44.23	1405	20240909	8.75	2740	-44.23	20240416	1405	8.75	20240909	2740	-44.23	20240416	739	106.77	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
67	20240911	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	9	2	0.60	50035938	33284	76.75	1509	1534	1490	1963	1057	1510	1503.30	1.02	0	971	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	202	7.30	1.60	12	0.25	208.00	947.00	2740	20240416	-44.56	1405	20240909	8.11	2740	-44.56	20240416	1405	8.11	20240909	2740	-44.56	20240416	739	105.55	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
68	20240911	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	9	2	0.60	49121803	32679	75.35	1509	1534	1490	1963	1057	1510	1503.16	1.02	0	976	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	202	7.30	1.60	12	0.25	208.00	947.00	2740	20240416	-44.56	1405	20240909	8.11	2740	-44.56	20240416	1405	8.11	20240909	2740	-44.56	20240416	739	105.55	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
69	20240911	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1523	13	2	0.86	45642573	30375	70.04	1509	1534	1490	1963	1057	1510	1502.64	1.02	0	674	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	202	7.32	1.61	12	0.23	208.00	947.00	2740	20240416	-44.42	1405	20240909	8.40	2740	-44.42	20240416	1405	8.40	20240909	2740	-44.42	20240416	739	106.09	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
70	20240911	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	-3	5	-0.20	45118397	30028	69.24	1509	1534	1490	1963	1057	1510	1502.54	1.02	0	868	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	200	7.25	1.59	12	0.23	208.00	947.00	2740	20240416	-45.00	1405	20240909	7.26	2740	-45.00	20240416	1405	7.26	20240909	2740	-45.00	20240416	739	103.92	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
71	20240911	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1529	19	2	1.26	34445029	22956	52.93	1509	1534	1490	1963	1057	1510	1500.48	1.02	0	692	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	203	7.35	1.61	12	0.17	208.00	947.00	2740	20240416	-44.20	1405	20240909	8.83	2740	-44.20	20240416	1405	8.83	20240909	2740	-44.20	20240416	739	106.90	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
72	20240911	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	21	2	1.39	33563394	22375	51.59	1509	1534	1490	1963	1057	1510	1500.04	1.02	0	846	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	203	7.36	1.62	12	0.17	208.00	947.00	2740	20240416	-44.12	1405	20240909	8.97	2740	-44.12	20240416	1405	8.97	20240909	2740	-44.12	20240416	739	107.17	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
73	20240911	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	-17	5	-1.13	21436722	14339	33.06	1509	1510	1490	1963	1057	1510	1494.99	1.02	0	432	1564	1537	1494	1467	1424	1550	1480	66	453	500	900	1	1	13291446	198	7.18	1.58	12	0.11	208.00	947.00	2740	20240416	-45.51	1405	20240909	6.26	2740	-45.51	20240416	1405	6.26	20240909	2740	-45.51	20240416	739	102.03	20230911	0.00	N	121890	500	66 억		135710	N	N	0	N	00	N
74	20240910	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	31	2	2.10	64759101	43368	119.22	1475	1521	1451	1922	1036	1479	1493.18	1.02	0	-108	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	201	7.26	1.59	12	0.33	208.00	947.00	2740	20240416	-44.89	1405	20240909	7.47	2740	-44.89	20240416	1405	7.47	20240909	2740	-44.89	20240416	739	104.33	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
75	20240910	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	16	2	1.08	62630284	41958	115.35	1475	1521	1451	1922	1036	1479	1492.69	1.02	0	-69	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	199	7.19	1.58	12	0.32	208.00	947.00	2740	20240416	-45.44	1405	20240909	6.41	2740	-45.44	20240416	1405	6.41	20240909	2740	-45.44	20240416	739	102.30	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
76	20240910	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	22	2	1.49	39991046	26876	73.88	1475	1521	1451	1922	1036	1479	1487.98	1.02	0	-134	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	200	7.22	1.59	12	0.20	208.00	947.00	2740	20240416	-45.22	1405	20240909	6.83	2740	-45.22	20240416	1405	6.83	20240909	2740	-45.22	20240416	739	103.11	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
77	20240910	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	22	2	1.49	37121128	24967	68.64	1475	1521	1451	1922	1036	1479	1486.81	1.02	0	-98	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	200	7.22	1.59	12	0.19	208.00	947.00	2740	20240416	-45.22	1405	20240909	6.83	2740	-45.22	20240416	1405	6.83	20240909	2740	-45.22	20240416	739	103.11	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
78	20240910	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	23	2	1.56	33404463	22503	61.86	1475	1521	1451	1922	1036	1479	1484.44	1.02	0	-255	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	200	7.22	1.59	12	0.17	208.00	947.00	2740	20240416	-45.18	1405	20240909	6.90	2740	-45.18	20240416	1405	6.90	20240909	2740	-45.18	20240416	739	103.25	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
79	20240910	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	22	2	1.49	32534642	21925	60.27	1475	1521	1451	1922	1036	1479	1483.91	1.02	0	-255	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	200	7.22	1.59	12	0.16	208.00	947.00	2740	20240416	-45.22	1405	20240909	6.83	2740	-45.22	20240416	1405	6.83	20240909	2740	-45.22	20240416	739	103.11	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
80	20240910	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-6	5	-0.41	20756175	14086	38.72	1475	1521	1451	1922	1036	1479	1473.53	1.02	0	1654	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	196	7.08	1.56	12	0.11	208.00	947.00	2740	20240416	-46.24	1405	20240909	4.84	2740	-46.24	20240416	1405	4.84	20240909	2740	-46.24	20240416	739	99.32	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
81	20240910	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	11	2	0.74	16011451	10886	29.93	1475	1521	1451	1922	1036	1479	1470.83	1.02	0	2157	1600	1539	1472	1411	1344	1506	1378	66	443	500	880	1	1	13291446	198	7.16	1.57	12	0.08	208.00	947.00	2740	20240416	-45.62	1405	20240909	6.05	2740	-45.62	20240416	1405	6.05	20240909	2740	-45.62	20240416	739	101.62	20230911	0.00	N	121890	500	66 억		135780	N	N	0	N	00	N
82	20240909	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	-10	5	-0.67	52802388	36376	45.32	1489	1533	1405	1935	1043	1489	1451.57	1.03	0	-1585	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	197	7.11	1.56	12	0.27	208.00	947.00	2740	20240416	-46.02	1405	20240909	5.27	2740	-46.02	20240416	1405	5.27	20240909	2740	-46.02	20240416	739	100.14	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
83	20240909	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1486	-3	5	-0.20	49224161	33959	42.31	1489	1533	1405	1935	1043	1489	1449.52	1.03	0	-852	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	198	7.14	1.57	12	0.26	208.00	947.00	2740	20240416	-45.77	1405	20240909	5.77	2740	-45.77	20240416	1405	5.77	20240909	2740	-45.77	20240416	739	101.08	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
84	20240909	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	5	2	0.34	48169784	33251	41.42	1489	1533	1405	1935	1043	1489	1448.67	1.03	0	-671	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	199	7.18	1.58	12	0.25	208.00	947.00	2740	20240416	-45.47	1405	20240909	6.33	2740	-45.47	20240416	1405	6.33	20240909	2740	-45.47	20240416	739	102.17	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
85	20240909	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-29	5	-1.95	38326115	26660	33.21	1489	1523	1405	1935	1043	1489	1437.59	1.03	0	-483	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	194	7.02	1.54	12	0.20	208.00	947.00	2740	20240416	-46.72	1405	20240909	3.91	2740	-46.72	20240416	1405	3.91	20240909	2740	-46.72	20240416	739	97.56	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
86	20240909	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	-30	5	-2.01	17580922	12177	15.17	1489	1523	1405	1935	1043	1489	1443.78	1.03	0	-793	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	194	7.01	1.54	12	0.09	208.00	947.00	2740	20240416	-46.75	1405	20240909	3.84	2740	-46.75	20240416	1405	3.84	20240909	2740	-46.75	20240416	739	97.43	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
87	20240909	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	-64	5	-4.30	15351007	10624	13.24	1489	1523	1405	1935	1043	1489	1444.94	1.03	0	-717	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	189	6.85	1.50	12	0.08	208.00	947.00	2740	20240416	-47.99	1405	20240909	1.42	2740	-47.99	20240416	1405	1.42	20240909	2740	-47.99	20240416	739	92.83	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
88	20240909	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	-79	5	-5.31	13388243	9242	11.51	1489	1523	1405	1935	1043	1489	1448.63	1.03	0	-706	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	187	6.78	1.49	12	0.07	208.00	947.00	2740	20240416	-48.54	1405	20240909	0.36	2740	-48.54	20240416	1405	0.36	20240909	2740	-48.54	20240416	739	90.80	20230911	0.00	N	121890	500	66 억		137365	N	N	0	N	00	N
89	20240909	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	-74	5	-4.97	4068822	2741	3.41	1489	1523	1415	1935	1043	1489	1484.43	1.03	0	-787	1795	1642	1542	1389	1289	1592	1339	66	446	500	890	1	1	13291446	188	6.80	1.49	12	0.02	208.00	947.00	2740	20240416	-48.36	1415	20240909	0.00	2740	-48.36	20240416	1415	0.00	20240909	2740	-48.36	20240416	739	91.47	20230911	0.00	N	121890	500	66 억		137365	Y	N	0	N	00	N
90	20240906	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	-88	5	-5.58	121194035	80228	258.07	1577	1695	1442	2050	1104	1577	1510.62	1.02	0	1477	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	198	7.16	1.57	12	0.60	208.00	947.00	2740	20240416	-45.66	1442	20240906	3.26	2740	-45.66	20240416	1442	3.26	20240906	2740	-45.66	20240416	739	101.49	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
91	20240906	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-121	5	-7.67	117542372	77770	250.16	1577	1695	1442	2050	1104	1577	1511.41	1.02	0	1782	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	194	7.00	1.54	12	0.59	208.00	947.00	2740	20240416	-46.86	1442	20240906	0.97	2740	-46.86	20240416	1442	0.97	20240906	2740	-46.86	20240416	739	97.02	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
92	20240906	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-78	5	-4.95	61408223	39337	126.53	1577	1695	1490	2050	1104	1577	1561.08	1.02	0	389	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	199	7.21	1.58	12	0.30	208.00	947.00	2740	20240416	-45.29	1478	20230831	1.42	2740	-45.29	20240416	1490	0.60	20240906	2740	-45.29	20240416	739	102.84	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
93	20240906	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1525	-52	5	-3.30	59414317	38008	122.26	1577	1695	1495	2050	1104	1577	1563.21	1.02	0	507	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	203	7.33	1.61	12	0.29	208.00	947.00	2740	20240416	-44.34	1478	20230831	3.18	2740	-44.34	20240416	1495	2.01	20240906	2740	-44.34	20240416	739	106.36	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
94	20240906	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1529	-48	5	-3.04	52008227	33084	106.42	1577	1695	1501	2050	1104	1577	1572.01	1.02	0	1570	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	203	7.35	1.61	12	0.25	208.00	947.00	2740	20240416	-44.20	1478	20230831	3.45	2740	-44.20	20240416	1501	1.87	20240906	2740	-44.20	20240416	739	106.90	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
95	20240906	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1533	-44	5	-2.79	47178940	29915	96.23	1577	1695	1501	2050	1104	1577	1577.10	1.02	0	2091	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	204	7.37	1.62	12	0.23	208.00	947.00	2740	20240416	-44.05	1478	20230831	3.72	2740	-44.05	20240416	1501	2.13	20240906	2740	-44.05	20240416	739	107.44	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
96	20240906	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	-10	5	-0.63	29005019	18078	58.15	1577	1695	1565	2050	1104	1577	1604.44	1.02	0	391	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	208	7.53	1.65	12	0.14	208.00	947.00	2740	20240416	-42.81	1478	20230831	6.02	2740	-42.81	20240416	1527	2.62	20240829	2740	-42.81	20240416	739	112.04	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
97	20240906	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1691	114	2	7.23	6540096	3968	12.76	1577	1695	1577	2050	1104	1577	1648.21	1.02	0	-1177	1663	1619	1576	1532	1489	1598	1511	66	473	500	940	1	1	13291446	225	8.13	1.79	12	0.03	208.00	947.00	2740	20240416	-38.28	1478	20230831	14.41	2740	-38.28	20240416	1527	10.74	20240829	2740	-38.28	20240416	739	128.82	20230906	0.00	N	121890	500	66 억		135823	N	N	0	N	00	N
98	20240905	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-39	5	-2.41	49959360	31088	175.28	1600	1620	1533	2100	1132	1616	1607.03	1.03	0	-886	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	210	7.58	1.67	12	0.23	208.00	947.00	2740	20240416	-42.45	1478	20230830	6.70	2740	-42.45	20240416	1527	3.27	20240829	2740	-42.45	20240416	739	113.40	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
99	20240905	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	-28	5	-1.73	49505738	30801	173.66	1600	1620	1533	2100	1132	1616	1607.28	1.03	0	-886	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	211	7.63	1.68	12	0.23	208.00	947.00	2740	20240416	-42.04	1478	20230830	7.44	2740	-42.04	20240416	1527	3.99	20240829	2740	-42.04	20240416	739	114.88	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
100	20240905	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-22	5	-1.36	45497175	28281	159.46	1600	1620	1533	2100	1132	1616	1608.75	1.03	0	-226	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	212	7.66	1.68	12	0.21	208.00	947.00	2740	20240416	-41.82	1478	20230830	7.85	2740	-41.82	20240416	1527	4.39	20240829	2740	-41.82	20240416	739	115.70	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
101	20240905	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-11	5	-0.68	38020246	23612	133.13	1600	1620	1533	2100	1132	1616	1610.21	1.03	0	-226	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	213	7.72	1.69	12	0.18	208.00	947.00	2740	20240416	-41.42	1478	20230830	8.59	2740	-41.42	20240416	1527	5.11	20240829	2740	-41.42	20240416	739	117.19	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
102	20240905	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-11	5	-0.68	33107112	20553	115.88	1600	1620	1533	2100	1132	1616	1610.82	1.03	0	-226	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	213	7.72	1.69	12	0.15	208.00	947.00	2740	20240416	-41.42	1478	20230830	8.59	2740	-41.42	20240416	1527	5.11	20240829	2740	-41.42	20240416	739	117.19	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
103	20240905	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-12	5	-0.74	22201022	13793	77.77	1600	1616	1533	2100	1132	1616	1609.59	1.03	0	-132	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	213	7.71	1.69	12	0.10	208.00	947.00	2740	20240416	-41.46	1478	20230830	8.53	2740	-41.46	20240416	1527	5.04	20240829	2740	-41.46	20240416	739	117.05	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
104	20240905	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	0	3	0.00	3891952	2456	13.85	1600	1616	1533	2100	1132	1616	1584.67	1.03	0	-117	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	215	7.77	1.71	12	0.02	208.00	947.00	2740	20240416	-41.02	1478	20230830	9.34	2740	-41.02	20240416	1527	5.83	20240829	2740	-41.02	20240416	739	118.67	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
105	20240905	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	0	3	0.00	2257522	1436	8.10	1600	1616	1533	2100	1132	1616	1572.09	1.03	0	96	1696	1655	1624	1583	1552	1640	1568	66	484	500	960	1	1	13291446	215	7.77	1.71	12	0.01	208.00	947.00	2740	20240416	-41.02	1478	20230830	9.34	2740	-41.02	20240416	1527	5.83	20240829	2740	-41.02	20240416	739	118.67	20230905	0.00	N	121890	500	66 억		136709	N	N	0	N	00	N
106	20240904	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	-25	5	-1.52	28897653	17735	70.18	1641	1665	1593	2130	1149	1641	1629.41	1.08	0	-7173	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	215	7.77	1.71	12	0.13	208.00	947.00	2740	20240416	-41.02	1478	20230829	9.34	2740	-41.02	20240416	1527	5.83	20240829	2740	-41.02	20240416	739	118.67	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
107	20240904	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-39	5	-2.38	25000677	15310	60.59	1641	1665	1600	2130	1149	1641	1632.96	1.08	0	-5920	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	213	7.70	1.69	12	0.12	208.00	947.00	2740	20240416	-41.53	1478	20230829	8.39	2740	-41.53	20240416	1527	4.91	20240829	2740	-41.53	20240416	739	116.78	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
108	20240904	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-39	5	-2.38	24195494	14809	58.61	1641	1665	1600	2130	1149	1641	1633.84	1.08	0	-5918	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	213	7.70	1.69	12	0.11	208.00	947.00	2740	20240416	-41.53	1478	20230829	8.39	2740	-41.53	20240416	1527	4.91	20240829	2740	-41.53	20240416	739	116.78	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
109	20240904	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	-40	5	-2.44	23965736	14666	58.04	1641	1665	1600	2130	1149	1641	1634.10	1.08	0	-5907	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	213	7.70	1.69	12	0.11	208.00	947.00	2740	20240416	-41.57	1478	20230829	8.32	2740	-41.57	20240416	1527	4.85	20240829	2740	-41.57	20240416	739	116.64	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
110	20240904	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-34	5	-2.07	23300822	14252	56.40	1641	1665	1605	2130	1149	1641	1634.92	1.08	0	-5912	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	214	7.73	1.70	12	0.11	208.00	947.00	2740	20240416	-41.35	1478	20230829	8.73	2740	-41.35	20240416	1527	5.24	20240829	2740	-41.35	20240416	739	117.46	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
111	20240904	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-23	5	-1.40	18495022	11279	44.64	1641	1665	1618	2130	1149	1641	1639.77	1.08	0	-4525	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	215	7.78	1.71	12	0.08	208.00	947.00	2740	20240416	-40.95	1478	20230829	9.47	2740	-40.95	20240416	1527	5.96	20240829	2740	-40.95	20240416	739	118.94	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
112	20240904	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-23	5	-1.40	18349402	11189	44.28	1641	1665	1618	2130	1149	1641	1639.95	1.08	0	-4525	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	215	7.78	1.71	12	0.08	208.00	947.00	2740	20240416	-40.95	1478	20230829	9.47	2740	-40.95	20240416	1527	5.96	20240829	2740	-40.95	20240416	739	118.94	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
113	20240904	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	20	2	1.22	10463199	6331	25.05	1641	1665	1628	2130	1149	1641	1652.69	1.08	0	-1267	1767	1704	1660	1597	1553	1682	1575	66	489	500	980	1	1	13291446	221	7.99	1.75	12	0.05	208.00	947.00	2740	20240416	-39.38	1478	20230829	12.38	2740	-39.38	20240416	1527	8.78	20240829	2740	-39.38	20240416	739	124.76	20230904	0.00	N	121890	500	66 억		143882	N	N	0	N	00	N
114	20240903	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-4	5	-0.24	41693766	25252	32.66	1645	1723	1616	2135	1152	1645	1651.11	1.09	0	-1672	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	218	7.89	1.73	12	0.19	208.00	947.00	2740	20240416	-40.11	1478	20230828	11.03	2740	-40.11	20240416	1527	7.47	20240829	2740	-40.11	20240416	739	122.06	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
115	20240903	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-4	5	-0.24	37804053	22861	29.56	1645	1723	1620	2135	1152	1645	1653.65	1.09	0	-1255	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	218	7.89	1.73	12	0.17	208.00	947.00	2740	20240416	-40.11	1478	20230828	11.03	2740	-40.11	20240416	1527	7.47	20240829	2740	-40.11	20240416	739	122.06	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
116	20240903	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	-1	5	-0.06	36722992	22198	28.71	1645	1723	1640	2135	1152	1645	1654.34	1.09	0	-913	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	219	7.90	1.74	12	0.17	208.00	947.00	2740	20240416	-40.00	1478	20230828	11.23	2740	-40.00	20240416	1527	7.66	20240829	2740	-40.00	20240416	739	122.46	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
117	20240903	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	-1	5	-0.06	35731518	21594	27.93	1645	1723	1640	2135	1152	1645	1654.70	1.09	0	-512	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	219	7.90	1.74	12	0.16	208.00	947.00	2740	20240416	-40.00	1478	20230828	11.23	2740	-40.00	20240416	1527	7.66	20240829	2740	-40.00	20240416	739	122.46	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
118	20240903	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1658	13	2	0.79	24969114	15062	19.48	1645	1723	1645	2135	1152	1645	1657.76	1.09	0	473	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	220	7.97	1.75	12	0.11	208.00	947.00	2740	20240416	-39.49	1478	20230828	12.18	2740	-39.49	20240416	1527	8.58	20240829	2740	-39.49	20240416	739	124.36	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
119	20240903	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1658	13	2	0.79	24836593	14982	19.38	1645	1723	1645	2135	1152	1645	1657.76	1.09	0	473	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	220	7.97	1.75	12	0.11	208.00	947.00	2740	20240416	-39.49	1478	20230828	12.18	2740	-39.49	20240416	1527	8.58	20240829	2740	-39.49	20240416	739	124.36	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
120	20240903	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1694	49	2	2.98	10585136	6414	8.29	1645	1723	1645	2135	1152	1645	1650.32	1.09	0	473	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	225	8.14	1.79	12	0.05	208.00	947.00	2740	20240416	-38.18	1478	20230828	14.61	2740	-38.18	20240416	1527	10.94	20240829	2740	-38.18	20240416	739	129.23	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
121	20240903	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	3	2	0.18	420072	255	0.33	1645	1649	1645	2135	1152	1645	1647.34	1.09	0	-33	1725	1684	1649	1608	1573	1667	1591	66	490	500	980	1	1	13291446	219	7.92	1.74	12	0.00	208.00	947.00	2740	20240416	-39.85	1478	20230828	11.50	2740	-39.85	20240416	1527	7.92	20240829	2740	-39.85	20240416	739	123.00	20230904	0.00	N	121890	500	66 억		145521	N	N	0	N	00	N
122	20240902	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	-45	5	-2.66	126758169	77326	134.04	1690	1690	1614	2195	1183	1690	1639.27	1.10	0	-719	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	219	7.91	1.74	12	0.58	208.00	947.00	2740	20240416	-39.96	1478	20230825	11.30	2740	-39.96	20240416	1527	7.73	20240829	2740	-39.96	20240416	739	122.60	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
123	20240902	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	-46	5	-2.72	124369631	75874	131.53	1690	1690	1614	2195	1183	1690	1639.16	1.10	0	-719	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	219	7.90	1.74	12	0.57	208.00	947.00	2740	20240416	-40.00	1478	20230825	11.23	2740	-40.00	20240416	1527	7.66	20240829	2740	-40.00	20240416	739	122.46	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
124	20240902	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	-50	5	-2.96	119427766	72868	126.32	1690	1690	1614	2195	1183	1690	1638.96	1.10	0	-719	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	218	7.88	1.73	12	0.55	208.00	947.00	2740	20240416	-40.15	1478	20230825	10.96	2740	-40.15	20240416	1527	7.40	20240829	2740	-40.15	20240416	739	121.92	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
125	20240902	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	-45	5	-2.66	112799130	68837	119.33	1690	1690	1614	2195	1183	1690	1638.64	1.10	0	-719	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	219	7.91	1.74	12	0.52	208.00	947.00	2740	20240416	-39.96	1478	20230825	11.30	2740	-39.96	20240416	1527	7.73	20240829	2740	-39.96	20240416	739	122.60	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
126	20240902	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	-62	5	-3.67	96910516	59171	102.57	1690	1690	1614	2195	1183	1690	1637.80	1.10	0	-719	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	216	7.83	1.72	12	0.45	208.00	947.00	2740	20240416	-40.58	1478	20230825	10.15	2740	-40.58	20240416	1527	6.61	20240829	2740	-40.58	20240416	739	120.30	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
127	20240902	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	-56	5	-3.31	83492357	50927	88.28	1690	1690	1614	2195	1183	1690	1639.45	1.10	0	-716	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	217	7.86	1.73	12	0.38	208.00	947.00	2740	20240416	-40.36	1478	20230825	10.55	2740	-40.36	20240416	1527	7.01	20240829	2740	-40.36	20240416	739	121.11	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
128	20240902	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	-51	5	-3.02	54193418	32931	57.09	1690	1690	1614	2195	1183	1690	1645.67	1.10	0	-442	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	218	7.88	1.73	12	0.25	208.00	947.00	2740	20240416	-40.18	1478	20230825	10.89	2740	-40.18	20240416	1527	7.33	20240829	2740	-40.18	20240416	739	121.79	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N
129	20240902	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	-11	5	-0.65	2793302	1654	2.87	1690	1690	1679	2195	1183	1690	1688.82	1.10	0	-156	1801	1745	1644	1588	1487	1773	1616	66	505	500	1010	1	1	13291446	223	8.07	1.77	12	0.01	208.00	947.00	2740	20240416	-38.72	1478	20230825	13.60	2740	-38.72	20240416	1527	9.95	20240829	2740	-38.72	20240416	739	127.20	20230904	0.00	N	121890	500	66 억		146240	N	N	0	N	00	N