KissMeData/091440/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	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	90	2	1.57	115912680	20045	26.93	5730	5940	5670	7460	4020	5740	5782.62	0.82	0	-2053	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	852	-10.86	3.70	12	0.14	-537.00	1576.00	16350	20240320	-64.34	1908	20231107	205.56	16350	-64.34	20240320	5500	6.00	20240829	16350	-64.34	20240320	1908	205.56	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
3	20240930	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	40	2	0.70	112091020	19388	26.05	5730	5940	5670	7460	4020	5740	5781.46	0.82	0	-1808	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	844	-10.76	3.67	12	0.13	-537.00	1576.00	16350	20240320	-64.65	1908	20231107	202.93	16350	-64.65	20240320	5500	5.09	20240829	16350	-64.65	20240320	1908	202.93	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
4	20240930	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	70	2	1.22	109961900	19018	25.55	5730	5940	5670	7460	4020	5740	5781.99	0.82	0	-1861	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	849	-10.82	3.69	12	0.13	-537.00	1576.00	16350	20240320	-64.46	1908	20231107	204.51	16350	-64.46	20240320	5500	5.64	20240829	16350	-64.46	20240320	1908	204.51	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
5	20240930	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	70	2	1.22	93355790	16150	21.70	5730	5940	5670	7460	4020	5740	5780.54	0.82	0	-2092	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	849	-10.82	3.69	12	0.11	-537.00	1576.00	16350	20240320	-64.46	1908	20231107	204.51	16350	-64.46	20240320	5500	5.64	20240829	16350	-64.46	20240320	1908	204.51	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
6	20240930	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	87167030	15072	20.25	5730	5940	5670	7460	4020	5740	5783.38	0.82	0	-2162	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	838	-10.69	3.64	12	0.10	-537.00	1576.00	16350	20240320	-64.89	1908	20231107	200.84	16350	-64.89	20240320	5500	4.36	20240829	16350	-64.89	20240320	1908	200.84	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
7	20240930	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	74485040	12850	17.27	5730	5940	5700	7460	4020	5740	5796.50	0.82	0	-1276	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	836	-10.65	3.63	12	0.09	-537.00	1576.00	16350	20240320	-65.02	1908	20231107	199.79	16350	-65.02	20240320	5500	4.00	20240829	16350	-65.02	20240320	1908	199.79	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
8	20240930	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-40	5	-0.70	36020240	6211	8.35	5730	5940	5700	7460	4020	5740	5799.43	0.82	0	-2619	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	833	-10.61	3.62	12	0.04	-537.00	1576.00	16350	20240320	-65.14	1908	20231107	198.74	16350	-65.14	20240320	5500	3.64	20240829	16350	-65.14	20240320	1908	198.74	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
9	20240930	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	150	2	2.61	2318170	400	0.54	5730	5890	5720	7460	4020	5740	5795.43	0.82	0	-169	6386	6062	5786	5462	5186	5925	5325	73	1720	500	3550	10	1	14606671	860	-10.97	3.74	12	0.00	-537.00	1576.00	16350	20240320	-63.98	1908	20231107	208.70	16350	-63.98	20240320	5500	7.09	20240829	16350	-63.98	20240320	1908	208.70	20231107	0.00	N	091440	500	73 억		120131	N	N	0	N	00	N
10	20240927	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-260	5	-4.33	431632200	74405	185.33	6110	6110	5510	7800	4200	6000	5801.26	0.78	0	6588	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	838	-10.69	3.64	12	0.51	-537.00	1576.00	16350	20240320	-64.89	1908	20231107	200.84	16350	-64.89	20240320	5500	4.36	20240829	16350	-64.89	20240320	1908	200.84	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
11	20240927	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-260	5	-4.33	412494730	71080	177.05	6110	6110	5510	7800	4200	6000	5803.25	0.78	0	8036	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	838	-10.69	3.64	12	0.49	-537.00	1576.00	16350	20240320	-64.89	1908	20231107	200.84	16350	-64.89	20240320	5500	4.36	20240829	16350	-64.89	20240320	1908	200.84	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
12	20240927	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-130	5	-2.17	243616240	41630	103.69	6110	6110	5750	7800	4200	6000	5851.94	0.78	0	4010	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	857	-10.93	3.72	12	0.29	-537.00	1576.00	16350	20240320	-64.10	1908	20231107	207.65	16350	-64.10	20240320	5500	6.73	20240829	16350	-64.10	20240320	1908	207.65	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
13	20240927	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-110	5	-1.83	237016930	40503	100.89	6110	6110	5750	7800	4200	6000	5851.84	0.78	0	3570	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	860	-10.97	3.74	12	0.28	-537.00	1576.00	16350	20240320	-63.98	1908	20231107	208.70	16350	-63.98	20240320	5500	7.09	20240829	16350	-63.98	20240320	1908	208.70	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
14	20240927	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-130	5	-2.17	230332940	39367	98.06	6110	6110	5750	7800	4200	6000	5850.91	0.78	0	3624	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	857	-10.93	3.72	12	0.27	-537.00	1576.00	16350	20240320	-64.10	1908	20231107	207.65	16350	-64.10	20240320	5500	6.73	20240829	16350	-64.10	20240320	1908	207.65	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
15	20240927	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-130	5	-2.17	195736540	33410	83.22	6110	6110	5750	7800	4200	6000	5858.62	0.78	0	2661	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	857	-10.93	3.72	12	0.23	-537.00	1576.00	16350	20240320	-64.10	1908	20231107	207.65	16350	-64.10	20240320	5500	6.73	20240829	16350	-64.10	20240320	1908	207.65	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
16	20240927	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-90	5	-1.50	110124960	18660	46.48	6110	6110	5840	7800	4200	6000	5901.66	0.78	0	1471	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	863	-11.01	3.75	12	0.13	-537.00	1576.00	16350	20240320	-63.85	1908	20231107	209.75	16350	-63.85	20240320	5500	7.45	20240829	16350	-63.85	20240320	1908	209.75	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
17	20240927	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	20	2	0.33	1193910	196	0.49	6110	6110	6000	7800	4200	6000	6091.38	0.78	0	-82	6300	6150	6050	5900	5800	6100	5850	73	1800	500	3720	10	1	14606671	879	-11.21	3.82	12	0.00	-537.00	1576.00	16350	20240320	-63.18	1908	20231107	215.51	16350	-63.18	20240320	5500	9.45	20240829	16350	-63.18	20240320	1908	215.51	20231107	0.00	N	091440	500	73 억		113577	N	N	0	N	00	N
18	20240926	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-100	5	-1.64	241886800	40049	266.37	6100	6200	5950	7930	4270	6100	6039.77	0.71	0	9973	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	876	-11.17	3.81	12	0.27	-537.00	1576.00	16350	20240320	-63.30	1908	20231107	214.47	16350	-63.30	20240320	5500	9.09	20240829	16350	-63.30	20240320	1908	214.47	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
19	20240926	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-100	5	-1.64	211630560	34984	232.68	6100	6200	5980	7930	4270	6100	6049.35	0.71	0	10333	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	876	-11.17	3.81	12	0.24	-537.00	1576.00	16350	20240320	-63.30	1908	20231107	214.47	16350	-63.30	20240320	5500	9.09	20240829	16350	-63.30	20240320	1908	214.47	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
20	20240926	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-90	5	-1.48	165999470	27381	182.12	6100	6200	6010	7930	4270	6100	6062.58	0.71	0	8866	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	878	-11.19	3.81	12	0.19	-537.00	1576.00	16350	20240320	-63.24	1908	20231107	214.99	16350	-63.24	20240320	5500	9.27	20240829	16350	-63.24	20240320	1908	214.99	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
21	20240926	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-70	5	-1.15	125736430	20700	137.68	6100	6200	6030	7930	4270	6100	6074.22	0.71	0	8471	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	881	-11.23	3.83	12	0.14	-537.00	1576.00	16350	20240320	-63.12	1908	20231107	216.04	16350	-63.12	20240320	5500	9.64	20240829	16350	-63.12	20240320	1908	216.04	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
22	20240926	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	20	2	0.33	113632090	18697	124.36	6100	6200	6040	7930	4270	6100	6077.56	0.71	0	8366	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	894	-11.40	3.88	12	0.13	-537.00	1576.00	16350	20240320	-62.57	1908	20231107	220.75	16350	-62.57	20240320	5500	11.27	20240829	16350	-62.57	20240320	1908	220.75	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
23	20240926	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-40	5	-0.66	87768230	14433	96.00	6100	6200	6040	7930	4270	6100	6081.08	0.71	0	7788	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	885	-11.28	3.85	12	0.10	-537.00	1576.00	16350	20240320	-62.94	1908	20231107	217.61	16350	-62.94	20240320	5500	10.18	20240829	16350	-62.94	20240320	1908	217.61	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
24	20240926	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-10	5	-0.16	44767240	7360	48.95	6100	6200	6040	7930	4270	6100	6082.51	0.71	0	3200	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	890	-11.34	3.86	12	0.05	-537.00	1576.00	16350	20240320	-62.75	1908	20231107	219.18	16350	-62.75	20240320	5500	10.73	20240829	16350	-62.75	20240320	1908	219.18	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
25	20240926	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-50	5	-0.82	5013950	824	5.48	6100	6100	6050	7930	4270	6100	6084.89	0.71	0	-433	6413	6256	6103	5946	5793	6180	5870	73	1830	500	3780	10	1	14606671	884	-11.27	3.84	12	0.01	-537.00	1576.00	16350	20240320	-63.00	1908	20231107	217.09	16350	-63.00	20240320	5500	10.00	20240829	16350	-63.00	20240320	1908	217.09	20231107	0.00	N	091440	500	73 억		103600	N	N	0	N	00	N
26	20240925	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-90	5	-1.45	89854790	14832	139.92	6260	6260	5950	8040	4340	6190	6058.17	0.74	0	-4718	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	891	-11.36	3.87	12	0.10	-537.00	1576.00	16350	20240320	-62.69	1908	20231107	219.71	16350	-62.69	20240320	5500	10.91	20240829	16350	-62.69	20240320	1908	219.71	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
27	20240925	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-230	5	-3.72	82064060	13541	127.75	6260	6260	5950	8040	4340	6190	6060.41	0.74	0	-4626	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	871	-11.10	3.78	12	0.09	-537.00	1576.00	16350	20240320	-63.55	1908	20231107	212.37	16350	-63.55	20240320	5500	8.36	20240829	16350	-63.55	20240320	1908	212.37	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
28	20240925	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-160	5	-2.58	46979010	7698	72.62	6260	6260	6030	8040	4340	6190	6102.76	0.74	0	-3945	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	881	-11.23	3.83	12	0.05	-537.00	1576.00	16350	20240320	-63.12	1908	20231107	216.04	16350	-63.12	20240320	5500	9.64	20240829	16350	-63.12	20240320	1908	216.04	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
29	20240925	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-60	5	-0.97	26478820	4312	40.68	6260	6260	6080	8040	4340	6190	6140.73	0.74	0	-2496	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	895	-11.42	3.89	12	0.03	-537.00	1576.00	16350	20240320	-62.51	1908	20231107	221.28	16350	-62.51	20240320	5500	11.45	20240829	16350	-62.51	20240320	1908	221.28	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
30	20240925	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-110	5	-1.78	25532670	4157	39.22	6260	6260	6080	8040	4340	6190	6142.09	0.74	0	-2496	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	888	-11.32	3.86	12	0.03	-537.00	1576.00	16350	20240320	-62.81	1908	20231107	218.66	16350	-62.81	20240320	5500	10.55	20240829	16350	-62.81	20240320	1908	218.66	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
31	20240925	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-50	5	-0.81	18622740	3024	28.53	6260	6260	6080	8040	4340	6190	6158.31	0.74	0	-1381	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	897	-11.43	3.90	12	0.02	-537.00	1576.00	16350	20240320	-62.45	1908	20231107	221.80	16350	-62.45	20240320	5500	11.64	20240829	16350	-62.45	20240320	1908	221.80	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
32	20240925	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-90	5	-1.45	11657390	1882	17.75	6260	6260	6100	8040	4340	6190	6194.15	0.74	0	-1236	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	891	-11.36	3.87	12	0.01	-537.00	1576.00	16350	20240320	-62.69	1908	20231107	219.71	16350	-62.69	20240320	5500	10.91	20240829	16350	-62.69	20240320	1908	219.71	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
33	20240925	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	50	2	0.81	7199150	1155	10.90	6260	6260	6190	8040	4340	6190	6233.03	0.74	0	-930	6376	6282	6146	6052	5916	6330	6100	73	1850	500	3830	10	1	14606671	911	-11.62	3.96	12	0.01	-537.00	1576.00	16350	20240320	-61.83	1908	20231107	227.04	16350	-61.83	20240320	5500	13.45	20240829	16350	-61.83	20240320	1908	227.04	20231107	0.00	N	091440	500	73 억		108318	N	N	0	N	00	N
34	20240924	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	90	2	1.48	64565630	10593	44.36	6100	6240	6010	7930	4270	6100	6095.12	0.75	0	-1190	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	904	-11.53	3.93	12	0.07	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
35	20240924	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-30	5	-0.49	53538140	8806	36.88	6100	6240	6010	7930	4270	6100	6079.73	0.75	0	-389	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	887	-11.30	3.85	12	0.06	-537.00	1576.00	16350	20240320	-62.87	1908	20231107	218.13	16350	-62.87	20240320	5500	10.36	20240829	16350	-62.87	20240320	1908	218.13	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
36	20240924	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	30	2	0.49	41204470	6764	28.33	6100	6240	6010	7930	4270	6100	6091.73	0.75	0	-93	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	895	-11.42	3.89	12	0.05	-537.00	1576.00	16350	20240320	-62.51	1908	20231107	221.28	16350	-62.51	20240320	5500	11.45	20240829	16350	-62.51	20240320	1908	221.28	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
37	20240924	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-60	5	-0.98	36977320	6072	25.43	6100	6240	6010	7930	4270	6100	6089.81	0.75	0	477	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	882	-11.25	3.83	12	0.04	-537.00	1576.00	16350	20240320	-63.06	1908	20231107	216.56	16350	-63.06	20240320	5500	9.82	20240829	16350	-63.06	20240320	1908	216.56	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
38	20240924	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-40	5	-0.66	35166550	5773	24.18	6100	6240	6010	7930	4270	6100	6091.56	0.75	0	605	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	885	-11.28	3.85	12	0.04	-537.00	1576.00	16350	20240320	-62.94	1908	20231107	217.61	16350	-62.94	20240320	5500	10.18	20240829	16350	-62.94	20240320	1908	217.61	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
39	20240924	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	90	2	1.48	27984180	4595	19.24	6100	6240	6010	7930	4270	6100	6090.14	0.75	0	1702	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	904	-11.53	3.93	12	0.03	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
40	20240924	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	70	2	1.15	20619930	3405	14.26	6100	6170	6010	7930	4270	6100	6055.78	0.75	0	2396	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	901	-11.49	3.91	12	0.02	-537.00	1576.00	16350	20240320	-62.26	1908	20231107	223.38	16350	-62.26	20240320	5500	12.18	20240829	16350	-62.26	20240320	1908	223.38	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
41	20240924	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	0	3	0.00	18302950	3025	12.67	6100	6120	6010	7930	4270	6100	6050.56	0.75	0	2393	6513	6306	6183	5976	5853	6245	5915	73	1830	500	3780	10	1	14606671	891	-11.36	3.87	12	0.02	-537.00	1576.00	16350	20240320	-62.69	1908	20231107	219.71	16350	-62.69	20240320	5500	10.91	20240829	16350	-62.69	20240320	1908	219.71	20231107	0.00	N	091440	500	73 억		109299	N	N	0	N	00	N
42	20240923	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-130	5	-2.09	144143030	23270	130.01	6230	6390	6060	8090	4370	6230	6194.37	0.75	0	-887	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	891	-11.36	3.87	12	0.16	-537.00	1576.00	16350	20240320	-62.69	1908	20231107	219.71	16350	-62.69	20240320	5500	10.91	20240829	16350	-62.69	20240320	1908	219.71	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
43	20240923	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-80	5	-1.28	127405140	20527	114.69	6230	6390	6060	8090	4370	6230	6206.71	0.75	0	126	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	898	-11.45	3.90	12	0.14	-537.00	1576.00	16350	20240320	-62.39	1908	20231107	222.33	16350	-62.39	20240320	5500	11.82	20240829	16350	-62.39	20240320	1908	222.33	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
44	20240923	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-40	5	-0.64	99210480	15915	88.92	6230	6390	6060	8090	4370	6230	6233.77	0.75	0	1439	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	904	-11.53	3.93	12	0.11	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
45	20240923	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	96681310	15507	86.64	6230	6390	6060	8090	4370	6230	6234.69	0.75	0	1495	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	907	-11.56	3.94	12	0.11	-537.00	1576.00	16350	20240320	-62.02	1908	20231107	225.47	16350	-62.02	20240320	5500	12.91	20240829	16350	-62.02	20240320	1908	225.47	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
46	20240923	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	75144920	12027	67.20	6230	6390	6060	8090	4370	6230	6248.02	0.75	0	198	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	907	-11.56	3.94	12	0.08	-537.00	1576.00	16350	20240320	-62.02	1908	20231107	225.47	16350	-62.02	20240320	5500	12.91	20240829	16350	-62.02	20240320	1908	225.47	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
47	20240923	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	30716820	4990	27.88	6230	6230	6060	8090	4370	6230	6155.68	0.75	0	-1848	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	907	-11.56	3.94	12	0.03	-537.00	1576.00	16350	20240320	-62.02	1908	20231107	225.47	16350	-62.02	20240320	5500	12.91	20240829	16350	-62.02	20240320	1908	225.47	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
48	20240923	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-90	5	-1.44	12567280	2051	11.46	6230	6230	6090	8090	4370	6230	6127.39	0.75	0	-327	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	897	-11.43	3.90	12	0.01	-537.00	1576.00	16350	20240320	-62.45	1908	20231107	221.80	16350	-62.45	20240320	5500	11.64	20240829	16350	-62.45	20240320	1908	221.80	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
49	20240923	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	0	3	0.00	1308300	210	1.17	6230	6230	6230	8090	4370	6230	6230.00	0.75	0	-164	6410	6320	6180	6090	5950	6365	6135	73	1860	500	3860	10	1	14606671	910	-11.60	3.95	12	0.00	-537.00	1576.00	16350	20240320	-61.90	1908	20231107	226.52	16350	-61.90	20240320	5500	13.27	20240829	16350	-61.90	20240320	1908	226.52	20231107	0.00	N	091440	500	73 억		109954	N	N	0	N	00	N
50	20240913	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	340	2	5.89	540950060	87414	795.18	5770	6490	5770	7500	4040	5770	6191.78	0.75	0	8636	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	892	-11.38	3.88	12	0.60	-537.00	1576.00	16350	20240320	-62.63	1908	20231107	220.23	16350	-62.63	20240320	5500	11.09	20240829	16350	-62.63	20240320	1908	220.23	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
51	20240913	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	370	2	6.41	507469290	81937	745.36	5770	6490	5770	7500	4040	5770	6193.41	0.75	0	8861	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	897	-11.43	3.90	12	0.56	-537.00	1576.00	16350	20240320	-62.45	1908	20231107	221.80	16350	-62.45	20240320	5500	11.64	20240829	16350	-62.45	20240320	1908	221.80	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
52	20240913	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	260	2	4.51	483106990	77926	708.87	5770	6490	5770	7500	4040	5770	6199.56	0.75	0	7436	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	881	-11.23	3.83	12	0.53	-537.00	1576.00	16350	20240320	-63.12	1908	20231107	216.04	16350	-63.12	20240320	5500	9.64	20240829	16350	-63.12	20240320	1908	216.04	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
53	20240913	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	280	2	4.85	458756310	73887	672.13	5770	6490	5770	7500	4040	5770	6208.89	0.75	0	7744	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	884	-11.27	3.84	12	0.51	-537.00	1576.00	16350	20240320	-63.00	1908	20231107	217.09	16350	-63.00	20240320	5500	10.00	20240829	16350	-63.00	20240320	1908	217.09	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
54	20240913	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	290	2	5.03	450710050	72565	660.10	5770	6490	5770	7500	4040	5770	6211.12	0.75	0	7528	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	885	-11.28	3.85	12	0.50	-537.00	1576.00	16350	20240320	-62.94	1908	20231107	217.61	16350	-62.94	20240320	5500	10.18	20240829	16350	-62.94	20240320	1908	217.61	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
55	20240913	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	310	2	5.37	433413720	69738	634.39	5770	6490	5770	7500	4040	5770	6214.89	0.75	0	7120	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	888	-11.32	3.86	12	0.48	-537.00	1576.00	16350	20240320	-62.81	1908	20231107	218.66	16350	-62.81	20240320	5500	10.55	20240829	16350	-62.81	20240320	1908	218.66	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
56	20240913	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	440	2	7.63	90618090	15000	136.45	5770	6210	5770	7500	4040	5770	6041.21	0.75	0	3110	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	907	-11.56	3.94	12	0.10	-537.00	1576.00	16350	20240320	-62.02	1908	20231107	225.47	16350	-62.02	20240320	5500	12.91	20240829	16350	-62.02	20240320	1908	225.47	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
57	20240913	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	1055910	183	1.66	5770	5770	5770	7500	4040	5770	5770.00	0.75	0	-21	6076	5922	5746	5592	5416	6000	5670	73	1730	500	3570	10	1	14606671	843	-10.74	3.66	12	0.00	-537.00	1576.00	16350	20240320	-64.71	1908	20231107	202.41	16350	-64.71	20240320	5500	4.91	20240829	16350	-64.71	20240320	1908	202.41	20231107	0.00	N	091440	500	73 억		108858	N	N	0	N	00	N
58	20240912	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	80	2	1.41	62266560	10872	96.43	5710	5900	5570	7390	3990	5690	5727.18	0.74	0	963	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	843	-10.74	3.66	12	0.07	-537.00	1576.00	16350	20240320	-64.71	1908	20231107	202.41	16350	-64.71	20240320	5500	4.91	20240829	16350	-64.71	20240320	1908	202.41	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
59	20240912	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	150	2	2.64	50416680	8821	78.24	5710	5900	5570	7390	3990	5690	5715.53	0.74	0	921	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	853	-10.88	3.71	12	0.06	-537.00	1576.00	16350	20240320	-64.28	1908	20231107	206.08	16350	-64.28	20240320	5500	6.18	20240829	16350	-64.28	20240320	1908	206.08	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
60	20240912	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	45626810	7993	70.89	5710	5900	5570	7390	3990	5690	5708.35	0.74	0	546	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	838	-10.69	3.64	12	0.05	-537.00	1576.00	16350	20240320	-64.89	1908	20231107	200.84	16350	-64.89	20240320	5500	4.36	20240829	16350	-64.89	20240320	1908	200.84	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
61	20240912	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	37343640	6541	58.01	5710	5900	5570	7390	3990	5690	5709.16	0.74	0	-238	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	836	-10.65	3.63	12	0.04	-537.00	1576.00	16350	20240320	-65.02	1908	20231107	199.79	16350	-65.02	20240320	5500	4.00	20240829	16350	-65.02	20240320	1908	199.79	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
62	20240912	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	27743120	4850	43.02	5710	5900	5570	7390	3990	5690	5720.23	0.74	0	-147	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	834	-10.63	3.62	12	0.03	-537.00	1576.00	16350	20240320	-65.08	1908	20231107	199.27	16350	-65.08	20240320	5500	3.82	20240829	16350	-65.08	20240320	1908	199.27	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
63	20240912	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	24700690	4317	38.29	5710	5900	5570	7390	3990	5690	5721.73	0.74	0	-177	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	834	-10.63	3.62	12	0.03	-537.00	1576.00	16350	20240320	-65.08	1908	20231107	199.27	16350	-65.08	20240320	5500	3.82	20240829	16350	-65.08	20240320	1908	199.27	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
64	20240912	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	20786880	3629	32.19	5710	5900	5570	7390	3990	5690	5727.99	0.74	0	107	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	837	-10.67	3.64	12	0.02	-537.00	1576.00	16350	20240320	-64.95	1908	20231107	200.31	16350	-64.95	20240320	5500	4.18	20240829	16350	-64.95	20240320	1908	200.31	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
65	20240912	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	5826650	1020	9.05	5710	5730	5710	7390	3990	5690	5712.40	0.74	0	576	6096	5892	5776	5572	5456	5835	5515	73	1700	500	3520	10	1	14606671	834	-10.63	3.62	12	0.01	-537.00	1576.00	16350	20240320	-65.08	1908	20231107	199.27	16350	-65.08	20240320	5500	3.82	20240829	16350	-65.08	20240320	1908	199.27	20231107	0.00	N	091440	500	73 억		107861	N	N	0	N	00	N
66	20240911	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	64374840	11265	21.00	5700	5980	5660	7470	4030	5750	5714.59	0.75	0	-1354	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	831	-10.60	3.61	12	0.08	-537.00	1576.00	16350	20240320	-65.20	1908	20231107	198.22	16350	-65.20	20240320	5500	3.45	20240829	16350	-65.20	20240320	1908	198.22	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
67	20240911	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-70	5	-1.22	43379840	7578	14.13	5700	5980	5670	7470	4030	5750	5724.44	0.75	0	-37	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	830	-10.58	3.60	12	0.05	-537.00	1576.00	16350	20240320	-65.26	1908	20231107	197.69	16350	-65.26	20240320	5500	3.27	20240829	16350	-65.26	20240320	1908	197.69	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
68	20240911	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-30	5	-0.52	35545160	6206	11.57	5700	5980	5670	7470	4030	5750	5727.55	0.75	0	270	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	836	-10.65	3.63	12	0.04	-537.00	1576.00	16350	20240320	-65.02	1908	20231107	199.79	16350	-65.02	20240320	5500	4.00	20240829	16350	-65.02	20240320	1908	199.79	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
69	20240911	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-80	5	-1.39	23225360	4045	7.54	5700	5980	5670	7470	4030	5750	5741.75	0.75	0	440	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	828	-10.56	3.60	12	0.03	-537.00	1576.00	16350	20240320	-65.32	1908	20231107	197.17	16350	-65.32	20240320	5500	3.09	20240829	16350	-65.32	20240320	1908	197.17	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
70	20240911	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	17616200	3061	5.71	5700	5980	5670	7470	4030	5750	5755.05	0.75	0	637	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	844	-10.76	3.67	12	0.02	-537.00	1576.00	16350	20240320	-64.65	1908	20231107	202.93	16350	-64.65	20240320	5500	5.09	20240829	16350	-64.65	20240320	1908	202.93	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
71	20240911	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	16803620	2920	5.44	5700	5980	5670	7470	4030	5750	5754.66	0.75	0	695	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	844	-10.76	3.67	12	0.02	-537.00	1576.00	16350	20240320	-64.65	1908	20231107	202.93	16350	-64.65	20240320	5500	5.09	20240829	16350	-64.65	20240320	1908	202.93	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
72	20240911	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	14500090	2521	4.70	5700	5980	5670	7470	4030	5750	5751.72	0.75	0	942	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	844	-10.76	3.67	12	0.02	-537.00	1576.00	16350	20240320	-64.65	1908	20231107	202.93	16350	-64.65	20240320	5500	5.09	20240829	16350	-64.65	20240320	1908	202.93	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
73	20240911	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	6304490	1099	2.05	5700	5980	5670	7470	4030	5750	5736.57	0.75	0	336	6230	5990	5820	5580	5410	5905	5495	73	1720	500	3560	10	1	14606671	844	-10.76	3.67	12	0.01	-537.00	1576.00	16350	20240320	-64.65	1908	20231107	202.93	16350	-64.65	20240320	5500	5.09	20240829	16350	-64.65	20240320	1908	202.93	20231107	0.00	N	091440	500	73 억		109111	N	N	0	N	00	N
74	20240910	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-330	5	-5.43	311815420	53639	104.02	5970	6060	5650	7900	4260	6080	5813.40	0.77	0	-4117	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	840	-10.71	3.65	12	0.37	-537.00	1576.00	16350	20240320	-64.83	1908	20231107	201.36	16350	-64.83	20240320	5500	4.55	20240829	16350	-64.83	20240320	1908	201.36	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
75	20240910	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-290	5	-4.77	282105620	48485	94.03	5970	6060	5650	7900	4260	6080	5818.41	0.77	0	-1684	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	846	-10.78	3.67	12	0.33	-537.00	1576.00	16350	20240320	-64.59	1908	20231107	203.46	16350	-64.59	20240320	5500	5.27	20240829	16350	-64.59	20240320	1908	203.46	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
76	20240910	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-210	5	-3.45	269900050	46387	89.96	5970	6060	5650	7900	4260	6080	5818.44	0.77	0	-1623	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	857	-10.93	3.72	12	0.32	-537.00	1576.00	16350	20240320	-64.10	1908	20231107	207.65	16350	-64.10	20240320	5500	6.73	20240829	16350	-64.10	20240320	1908	207.65	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
77	20240910	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-240	5	-3.95	244299150	42014	81.48	5970	6060	5650	7900	4260	6080	5814.71	0.77	0	-1342	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	853	-10.88	3.71	12	0.29	-537.00	1576.00	16350	20240320	-64.28	1908	20231107	206.08	16350	-64.28	20240320	5500	6.18	20240829	16350	-64.28	20240320	1908	206.08	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
78	20240910	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-300	5	-4.93	193510360	33193	64.37	5970	6060	5760	7900	4260	6080	5829.85	0.77	0	388	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	844	-10.76	3.67	12	0.23	-537.00	1576.00	16350	20240320	-64.65	1908	20231107	202.93	16350	-64.65	20240320	5500	5.09	20240829	16350	-64.65	20240320	1908	202.93	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
79	20240910	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-220	5	-3.62	183378810	31448	60.99	5970	6060	5760	7900	4260	6080	5831.18	0.77	0	1582	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	856	-10.91	3.72	12	0.22	-537.00	1576.00	16350	20240320	-64.16	1908	20231107	207.13	16350	-64.16	20240320	5500	6.55	20240829	16350	-64.16	20240320	1908	207.13	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
80	20240910	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-180	5	-2.96	157401290	27015	52.39	5970	6060	5760	7900	4260	6080	5826.44	0.77	0	2102	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	862	-10.99	3.74	12	0.18	-537.00	1576.00	16350	20240320	-63.91	1908	20231107	209.22	16350	-63.91	20240320	5500	7.27	20240829	16350	-63.91	20240320	1908	209.22	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
81	20240910	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-210	5	-3.45	18685680	3162	6.13	5970	6060	5860	7900	4260	6080	5909.45	0.77	0	414	6933	6506	6213	5786	5493	6720	6000	73	1820	500	3760	10	1	14606671	857	-10.93	3.72	12	0.02	-537.00	1576.00	16350	20240320	-64.10	1908	20231107	207.65	16350	-64.10	20240320	5500	6.73	20240829	16350	-64.10	20240320	1908	207.65	20231107	0.00	N	091440	500	73 억		112727	N	N	0	N	00	N
82	20240909	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-190	5	-3.03	315608060	51529	93.05	5920	6640	5920	8150	4390	6270	6124.86	0.84	0	-9709	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	888	-11.32	3.86	12	0.35	-537.00	1576.00	16350	20240320	-62.81	1908	20231107	218.66	16350	-62.81	20240320	5500	10.55	20240829	16350	-62.81	20240320	1908	218.66	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
83	20240909	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-260	5	-4.15	288386530	47018	84.90	5920	6640	5920	8150	4390	6270	6133.53	0.84	0	-7910	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	878	-11.19	3.81	12	0.32	-537.00	1576.00	16350	20240320	-63.24	1908	20231107	214.99	16350	-63.24	20240320	5500	9.27	20240829	16350	-63.24	20240320	1908	214.99	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
84	20240909	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-160	5	-2.55	194469070	31464	56.82	5920	6640	5920	8150	4390	6270	6180.68	0.84	0	-4287	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	892	-11.38	3.88	12	0.22	-537.00	1576.00	16350	20240320	-62.63	1908	20231107	220.23	16350	-62.63	20240320	5500	11.09	20240829	16350	-62.63	20240320	1908	220.23	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
85	20240909	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-140	5	-2.23	157035410	25311	45.71	5920	6640	5920	8150	4390	6270	6204.24	0.84	0	-6646	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	895	-11.42	3.89	12	0.17	-537.00	1576.00	16350	20240320	-62.51	1908	20231107	221.28	16350	-62.51	20240320	5500	11.45	20240829	16350	-62.51	20240320	1908	221.28	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
86	20240909	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-110	5	-1.75	151015310	24324	43.92	5920	6640	5920	8150	4390	6270	6208.49	0.84	0	-7102	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	900	-11.47	3.91	12	0.17	-537.00	1576.00	16350	20240320	-62.32	1908	20231107	222.85	16350	-62.32	20240320	5500	12.00	20240829	16350	-62.32	20240320	1908	222.85	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
87	20240909	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-110	5	-1.75	145216960	23378	42.21	5920	6640	5920	8150	4390	6270	6211.69	0.84	0	-6895	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	900	-11.47	3.91	12	0.16	-537.00	1576.00	16350	20240320	-62.32	1908	20231107	222.85	16350	-62.32	20240320	5500	12.00	20240829	16350	-62.32	20240320	1908	222.85	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
88	20240909	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-130	5	-2.07	50631700	8320	15.02	5920	6450	5920	8150	4390	6270	6085.54	0.84	0	-840	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	897	-11.43	3.90	12	0.06	-537.00	1576.00	16350	20240320	-62.45	1908	20231107	221.80	16350	-62.45	20240320	5500	11.64	20240829	16350	-62.45	20240320	1908	221.80	20231107	0.00	N	091440	500	73 억		122412	N	N	0	N	00	N
89	20240909	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-310	5	-4.94	5425480	910	1.64	5920	6270	5920	8150	4390	6270	5962.07	0.84	0	76	6923	6596	6403	6076	5883	6500	5980	73	1880	500	3880	10	1	14606671	871	-11.10	3.78	12	0.01	-537.00	1576.00	16350	20240320	-63.55	1908	20231107	212.37	16350	-63.55	20240320	5500	8.36	20240829	16350	-63.55	20240320	1908	212.37	20231107	0.00	N	091440	500	73 억		122412	Y	N	0	N	00	N
90	20240906	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-50	5	-0.79	357011660	55278	75.53	6660	6730	6210	8210	4430	6320	6458.78	0.88	0	-6279	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	916	-11.68	3.98	12	0.38	-537.00	1576.00	16350	20240320	-61.65	1908	20231107	228.62	16350	-61.65	20240320	5500	14.00	20240829	16350	-61.65	20240320	1908	228.62	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
91	20240906	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-20	5	-0.32	353030240	54643	74.66	6660	6730	6210	8210	4430	6320	6460.67	0.88	0	-5951	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	920	-11.73	4.00	12	0.37	-537.00	1576.00	16350	20240320	-61.47	1908	20231107	230.19	16350	-61.47	20240320	5500	14.55	20240829	16350	-61.47	20240320	1908	230.19	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
92	20240906	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	70	2	1.11	315211590	48590	66.39	6660	6730	6230	8210	4430	6320	6487.17	0.88	0	-5014	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	933	-11.90	4.05	12	0.33	-537.00	1576.00	16350	20240320	-60.92	1908	20231107	234.91	16350	-60.92	20240320	5500	16.18	20240829	16350	-60.92	20240320	1908	234.91	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
93	20240906	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	80	2	1.27	309362130	47673	65.14	6660	6730	6230	8210	4430	6320	6489.25	0.88	0	-4776	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	935	-11.92	4.06	12	0.33	-537.00	1576.00	16350	20240320	-60.86	1908	20231107	235.43	16350	-60.86	20240320	5500	16.36	20240829	16350	-60.86	20240320	1908	235.43	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
94	20240906	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	10	2	0.16	297442710	45798	62.57	6660	6730	6230	8210	4430	6320	6494.67	0.88	0	-4684	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	925	-11.79	4.02	12	0.31	-537.00	1576.00	16350	20240320	-61.28	1908	20231107	231.76	16350	-61.28	20240320	5500	15.09	20240829	16350	-61.28	20240320	1908	231.76	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
95	20240906	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	0	3	0.00	267963010	41109	56.17	6660	6730	6310	8210	4430	6320	6518.35	0.88	0	-4401	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	923	-11.77	4.01	12	0.28	-537.00	1576.00	16350	20240320	-61.35	1908	20231107	231.24	16350	-61.35	20240320	5500	14.91	20240829	16350	-61.35	20240320	1908	231.24	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
96	20240906	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	70	2	1.11	243313580	37210	50.84	6660	6730	6320	8210	4430	6320	6538.93	0.88	0	-6623	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	933	-11.90	4.05	12	0.25	-537.00	1576.00	16350	20240320	-60.92	1908	20231107	234.91	16350	-60.92	20240320	5500	16.18	20240829	16350	-60.92	20240320	1908	234.91	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
97	20240906	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	60	2	0.95	43052540	6621	9.05	6660	6660	6320	8210	4430	6320	6502.42	0.88	0	-1617	6600	6460	6280	6140	5960	6530	6210	73	1890	500	3910	10	1	14606671	932	-11.88	4.05	12	0.05	-537.00	1576.00	16350	20240320	-60.98	1908	20231107	234.38	16350	-60.98	20240320	5500	16.00	20240829	16350	-60.98	20240320	1908	234.38	20231107	0.00	N	091440	500	73 억		128691	N	N	0	N	00	N
98	20240905	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	130	2	2.10	456531590	73177	142.79	6100	6420	6100	8040	4340	6190	6238.45	0.85	0	5498	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	923	-11.77	4.01	12	0.50	-537.00	1576.00	16350	20240320	-61.35	1908	20231107	231.24	16350	-61.35	20240320	5500	14.91	20240829	16350	-61.35	20240320	1908	231.24	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
99	20240905	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	100	2	1.62	413396450	66373	129.51	6100	6370	6100	8040	4340	6190	6228.38	0.85	0	3724	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	919	-11.71	3.99	12	0.45	-537.00	1576.00	16350	20240320	-61.53	1908	20231107	229.66	16350	-61.53	20240320	5500	14.36	20240829	16350	-61.53	20240320	1908	229.66	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
100	20240905	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	10	2	0.16	319688960	51404	100.30	6100	6370	6100	8040	4340	6190	6219.15	0.85	0	-3876	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	906	-11.55	3.93	12	0.35	-537.00	1576.00	16350	20240320	-62.08	1908	20231107	224.95	16350	-62.08	20240320	5500	12.73	20240829	16350	-62.08	20240320	1908	224.95	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
101	20240905	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-60	5	-0.97	152063680	24455	47.72	6100	6370	6100	8040	4340	6190	6218.10	0.85	0	-9821	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	895	-11.42	3.89	12	0.17	-537.00	1576.00	16350	20240320	-62.51	1908	20231107	221.28	16350	-62.51	20240320	5500	11.45	20240829	16350	-62.51	20240320	1908	221.28	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
102	20240905	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-10	5	-0.16	134139380	21537	42.02	6100	6370	6100	8040	4340	6190	6228.32	0.85	0	-8460	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	903	-11.51	3.92	12	0.15	-537.00	1576.00	16350	20240320	-62.20	1908	20231107	223.90	16350	-62.20	20240320	5500	12.36	20240829	16350	-62.20	20240320	1908	223.90	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
103	20240905	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	110	2	1.78	89205290	14338	27.98	6100	6370	6100	8040	4340	6190	6221.60	0.85	0	-6406	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	920	-11.73	4.00	12	0.10	-537.00	1576.00	16350	20240320	-61.47	1908	20231107	230.19	16350	-61.47	20240320	5500	14.55	20240829	16350	-61.47	20240320	1908	230.19	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
104	20240905	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	0	3	0.00	33324830	5396	10.53	6100	6260	6100	8040	4340	6190	6175.84	0.85	0	-3523	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	904	-11.53	3.93	12	0.04	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
105	20240905	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-40	5	-0.65	2951550	480	0.94	6100	6260	6100	8040	4340	6190	6149.06	0.85	0	-167	6956	6572	6296	5912	5636	6435	5775	73	1850	500	3830	10	1	14606671	898	-11.45	3.90	12	0.00	-537.00	1576.00	16350	20240320	-62.39	1908	20231107	222.33	16350	-62.39	20240320	5500	11.82	20240829	16350	-62.39	20240320	1908	222.33	20231107	0.00	N	091440	500	73 억		123513	N	N	0	N	00	N
106	20240904	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-510	5	-7.61	319851420	51249	34.42	6680	6680	6020	8710	4690	6700	6241.13	1.00	0	-22908	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	904	-11.53	3.93	12	0.35	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
107	20240904	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-500	5	-7.46	307028940	49181	33.04	6680	6680	6020	8710	4690	6700	6242.84	1.00	0	-21891	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	906	-11.55	3.93	12	0.34	-537.00	1576.00	16350	20240320	-62.08	1908	20231107	224.95	16350	-62.08	20240320	5500	12.73	20240829	16350	-62.08	20240320	1908	224.95	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
108	20240904	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-520	5	-7.76	281521000	45051	30.26	6680	6680	6020	8710	4690	6700	6248.94	1.00	0	-19960	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	903	-11.51	3.92	12	0.31	-537.00	1576.00	16350	20240320	-62.20	1908	20231107	223.90	16350	-62.20	20240320	5500	12.36	20240829	16350	-62.20	20240320	1908	223.90	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
109	20240904	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-510	5	-7.61	241781620	38640	25.96	6680	6680	6020	8710	4690	6700	6257.29	1.00	0	-16497	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	904	-11.53	3.93	12	0.26	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
110	20240904	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-530	5	-7.91	225781880	36048	24.21	6680	6680	6020	8710	4690	6700	6263.37	1.00	0	-15576	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	901	-11.49	3.91	12	0.25	-537.00	1576.00	16350	20240320	-62.26	1908	20231107	223.38	16350	-62.26	20240320	5500	12.18	20240829	16350	-62.26	20240320	1908	223.38	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
111	20240904	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-420	5	-6.27	165810090	26379	17.72	6680	6680	6020	8710	4690	6700	6285.69	1.00	0	-6585	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	917	-11.69	3.98	12	0.18	-537.00	1576.00	16350	20240320	-61.59	1908	20231107	229.14	16350	-61.59	20240320	5500	14.18	20240829	16350	-61.59	20240320	1908	229.14	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
112	20240904	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-430	5	-6.42	152290720	24221	16.27	6680	6680	6020	8710	4690	6700	6287.55	1.00	0	-5625	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	916	-11.68	3.98	12	0.17	-537.00	1576.00	16350	20240320	-61.65	1908	20231107	228.62	16350	-61.65	20240320	5500	14.00	20240829	16350	-61.65	20240320	1908	228.62	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
113	20240904	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-500	5	-7.46	21401570	3378	2.27	6680	6680	6020	8710	4690	6700	6335.57	1.00	0	301	7266	6982	6486	6202	5706	7090	6310	73	2010	500	4150	10	1	14606671	906	-11.55	3.93	12	0.02	-537.00	1576.00	16350	20240320	-62.08	1908	20231107	224.95	16350	-62.08	20240320	5500	12.73	20240829	16350	-62.08	20240320	1908	224.95	20231107	0.00	N	091440	500	73 억		146381	N	N	0	N	00	N
114	20240903	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	0	3	0.00	936152810	148848	98.91	6700	6770	5990	8710	4690	6700	6289.19	1.35	0	-51875	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	979	-12.48	4.25	12	1.02	-537.00	1576.00	16350	20240320	-59.02	1908	20231107	251.15	16350	-59.02	20240320	5500	21.82	20240829	16350	-59.02	20240320	1908	251.15	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
115	20240903	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-40	5	-0.60	895896010	142836	94.92	6700	6770	5990	8710	4690	6700	6272.20	1.35	0	-52552	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	973	-12.40	4.23	12	0.98	-537.00	1576.00	16350	20240320	-59.27	1908	20231107	249.06	16350	-59.27	20240320	5500	21.09	20240829	16350	-59.27	20240320	1908	249.06	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
116	20240903	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-510	5	-7.61	642336160	103702	68.91	6700	6770	5990	8710	4690	6700	6194.06	1.35	0	-51087	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	904	-11.53	3.93	12	0.71	-537.00	1576.00	16350	20240320	-62.14	1908	20231107	224.42	16350	-62.14	20240320	5500	12.55	20240829	16350	-62.14	20240320	1908	224.42	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
117	20240903	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-550	5	-8.21	617096280	99607	66.19	6700	6770	5990	8710	4690	6700	6195.31	1.35	0	-49286	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	898	-11.45	3.90	12	0.68	-537.00	1576.00	16350	20240320	-62.39	1908	20231107	222.33	16350	-62.39	20240320	5500	11.82	20240829	16350	-62.39	20240320	1908	222.33	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
118	20240903	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-530	5	-7.91	576090570	92956	61.77	6700	6770	5990	8710	4690	6700	6197.45	1.35	0	-46899	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	901	-11.49	3.91	12	0.64	-537.00	1576.00	16350	20240320	-62.26	1908	20231107	223.38	16350	-62.26	20240320	5500	12.18	20240829	16350	-62.26	20240320	1908	223.38	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
119	20240903	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-680	5	-10.15	452290240	72867	48.42	6700	6770	5990	8710	4690	6700	6207.07	1.35	0	-44271	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	879	-11.21	3.82	12	0.50	-537.00	1576.00	16350	20240320	-63.18	1908	20231107	215.51	16350	-63.18	20240320	5500	9.45	20240829	16350	-63.18	20240320	1908	215.51	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
120	20240903	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-530	5	-7.91	197092360	30953	20.57	6700	6770	6140	8710	4690	6700	6367.47	1.35	0	-17421	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	901	-11.49	3.91	12	0.21	-537.00	1576.00	16350	20240320	-62.26	1908	20231107	223.38	16350	-62.26	20240320	5500	12.18	20240829	16350	-62.26	20240320	1908	223.38	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
121	20240903	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-70	5	-1.04	28010300	4215	2.80	6700	6770	6530	8710	4690	6700	6645.39	1.35	0	-78	7326	7012	6546	6232	5766	7170	6390	73	2010	500	4150	10	1	14606671	968	-12.35	4.21	12	0.03	-537.00	1576.00	16350	20240320	-59.45	1908	20231107	247.48	16350	-59.45	20240320	5500	20.55	20240829	16350	-59.45	20240320	1908	247.48	20231107	0.00	N	091440	500	73 억		196551	N	N	0	N	00	N
122	20240902	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	620	2	10.20	983809460	150411	466.35	6080	6860	6080	7900	4260	6080	6540.81	1.13	0	33102	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	979	-12.48	4.25	12	1.03	-537.00	1576.00	16350	20240320	-59.02	1908	20231107	251.15	16350	-59.02	20240320	5500	21.82	20240829	16350	-59.02	20240320	1908	251.15	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
123	20240902	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	710	2	11.68	914744090	140172	434.60	6080	6860	6080	7900	4260	6080	6525.87	1.13	0	31564	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	992	-12.64	4.31	12	0.96	-537.00	1576.00	16350	20240320	-58.47	1908	20231107	255.87	16350	-58.47	20240320	5500	23.45	20240829	16350	-58.47	20240320	1908	255.87	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
124	20240902	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	720	2	11.84	725805210	112249	348.03	6080	6800	6080	7900	4260	6080	6466.03	1.13	0	25694	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	993	-12.66	4.31	12	0.77	-537.00	1576.00	16350	20240320	-58.41	1908	20231107	256.39	16350	-58.41	20240320	5500	23.64	20240829	16350	-58.41	20240320	1908	256.39	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
125	20240902	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	330	2	5.43	313487000	49709	154.12	6080	6480	6080	7900	4260	6080	6306.44	1.13	0	12211	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	936	-11.94	4.07	12	0.34	-537.00	1576.00	16350	20240320	-60.80	1908	20231107	235.95	16350	-60.80	20240320	5500	16.55	20240829	16350	-60.80	20240320	1908	235.95	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
126	20240902	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	240	2	3.95	196534150	31384	97.31	6080	6480	6080	7900	4260	6080	6262.24	1.13	0	1018	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	923	-11.77	4.01	12	0.21	-537.00	1576.00	16350	20240320	-61.35	1908	20231107	231.24	16350	-61.35	20240320	5500	14.91	20240829	16350	-61.35	20240320	1908	231.24	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
127	20240902	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	150	2	2.47	181983520	29084	90.17	6080	6480	6080	7900	4260	6080	6257.17	1.13	0	-138	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	910	-11.60	3.95	12	0.20	-537.00	1576.00	16350	20240320	-61.90	1908	20231107	226.52	16350	-61.90	20240320	5500	13.27	20240829	16350	-61.90	20240320	1908	226.52	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
128	20240902	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	220	2	3.62	125002000	19940	61.82	6080	6480	6080	7900	4260	6080	6268.91	1.13	0	699	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	920	-11.73	4.00	12	0.14	-537.00	1576.00	16350	20240320	-61.47	1908	20231107	230.19	16350	-61.47	20240320	5500	14.55	20240829	16350	-61.47	20240320	1908	230.19	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N
129	20240902	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	30	2	0.49	5836960	960	2.98	6080	6150	6080	7900	4260	6080	6080.17	1.13	0	-125	6553	6316	6013	5776	5473	6435	5895	73	1820	500	3760	10	1	14606671	892	-11.38	3.88	12	0.01	-537.00	1576.00	16350	20240320	-62.63	1908	20231107	220.23	16350	-62.63	20240320	5500	11.09	20240829	16350	-62.63	20240320	1908	220.23	20231107	0.00	N	091440	500	73 억		164476	N	N	0	N	00	N