KissMeData/097800/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	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-81	5	-5.47	1922246437	1349987	81.47	1480	1480	1400	1925	1037	1481	1423.80	0.76	0	-210754	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1630	-2.72	1.94	12	1.16	-514.00	721.00	2195	20240801	-36.22	904	20240320	54.87	2195	-36.22	20240801	904	54.87	20240320	2195	-36.22	20240801	960	45.83	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
3	20240930	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	-74	5	-5.00	1736612888	1217612	73.48	1480	1480	1405	1925	1037	1481	1426.12	0.76	0	-198090	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1638	-2.74	1.95	12	1.05	-514.00	721.00	2195	20240801	-35.90	904	20240320	55.64	2195	-35.90	20240801	904	55.64	20240320	2195	-35.90	20240801	960	46.56	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
4	20240930	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1413	-68	5	-4.59	1441780223	1008495	60.86	1480	1480	1410	1925	1037	1481	1429.49	0.76	0	-177756	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1645	-2.75	1.96	12	0.87	-514.00	721.00	2195	20240801	-35.63	904	20240320	56.31	2195	-35.63	20240801	904	56.31	20240320	2195	-35.63	20240801	960	47.19	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
5	20240930	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	-57	5	-3.85	1142109974	796779	48.09	1480	1480	1414	1925	1037	1481	1433.24	0.76	0	-93764	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1658	-2.77	1.98	12	0.68	-514.00	721.00	2195	20240801	-35.13	904	20240320	57.52	2195	-35.13	20240801	904	57.52	20240320	2195	-35.13	20240801	960	48.33	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
6	20240930	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1423	-58	5	-3.92	1064557423	742290	44.80	1480	1480	1414	1925	1037	1481	1433.97	0.76	0	-92982	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1657	-2.77	1.97	12	0.64	-514.00	721.00	2195	20240801	-35.17	904	20240320	57.41	2195	-35.17	20240801	904	57.41	20240320	2195	-35.17	20240801	960	48.23	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
7	20240930	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1417	-64	5	-4.32	975726745	679658	41.02	1480	1480	1414	1925	1037	1481	1435.42	0.76	0	-93338	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1650	-2.76	1.97	12	0.58	-514.00	721.00	2195	20240801	-35.44	904	20240320	56.75	2195	-35.44	20240801	904	56.75	20240320	2195	-35.44	20240801	960	47.60	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
8	20240930	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	-55	5	-3.71	728482416	505616	30.51	1480	1480	1424	1925	1037	1481	1440.55	0.76	0	-73486	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1661	-2.77	1.98	12	0.43	-514.00	721.00	2195	20240801	-35.03	904	20240320	57.74	2195	-35.03	20240801	904	57.74	20240320	2195	-35.03	20240801	960	48.54	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
9	20240930	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1447	-34	5	-2.30	222851330	153358	9.26	1480	1480	1441	1925	1037	1481	1452.62	0.76	0	-46612	1552	1516	1489	1453	1426	1503	1440	582	444	500	1000	1	1	116450229	1685	-2.82	2.01	12	0.13	-514.00	721.00	2195	20240801	-34.08	904	20240320	60.07	2195	-34.08	20240801	904	60.07	20240320	2195	-34.08	20240801	960	50.73	20240604	0.16	N	097800	500	582 억		884509	N	N	0	N	00	N
10	20240927	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	10	2	0.68	2431276903	1633327	54.85	1490	1525	1462	1912	1030	1471	1488.54	0.85	0	-107974	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1725	-2.88	2.05	12	1.40	-514.00	721.00	2195	20240801	-32.53	904	20240320	63.83	2195	-32.53	20240801	904	63.83	20240320	2195	-32.53	20240801	960	54.27	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
11	20240927	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	11	2	0.75	2349855910	1578344	53.00	1490	1525	1462	1912	1030	1471	1488.81	0.85	0	-106673	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1726	-2.88	2.06	12	1.36	-514.00	721.00	2195	20240801	-32.48	904	20240320	63.94	2195	-32.48	20240801	904	63.94	20240320	2195	-32.48	20240801	960	54.38	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
12	20240927	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1477	6	2	0.41	1997331977	1338805	44.96	1490	1525	1473	1912	1030	1471	1491.88	0.85	0	-84806	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1720	-2.87	2.05	12	1.15	-514.00	721.00	2195	20240801	-32.71	904	20240320	63.38	2195	-32.71	20240801	904	63.38	20240320	2195	-32.71	20240801	960	53.85	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
13	20240927	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	12	2	0.82	1895024971	1269546	42.63	1490	1525	1473	1912	1030	1471	1492.68	0.85	0	-81678	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1727	-2.89	2.06	12	1.09	-514.00	721.00	2195	20240801	-32.44	904	20240320	64.05	2195	-32.44	20240801	904	64.05	20240320	2195	-32.44	20240801	960	54.48	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
14	20240927	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	16	2	1.09	1824870385	1222212	41.04	1490	1525	1473	1912	1030	1471	1493.09	0.85	0	-82690	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1732	-2.89	2.06	12	1.05	-514.00	721.00	2195	20240801	-32.26	904	20240320	64.49	2195	-32.26	20240801	904	64.49	20240320	2195	-32.26	20240801	960	54.90	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
15	20240927	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	7	2	0.48	1681398062	1125550	37.79	1490	1525	1473	1912	1030	1471	1493.85	0.85	0	-71065	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1721	-2.88	2.05	12	0.97	-514.00	721.00	2195	20240801	-32.67	904	20240320	63.50	2195	-32.67	20240801	904	63.50	20240320	2195	-32.67	20240801	960	53.96	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
16	20240927	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	13	2	0.88	1417950798	947518	31.82	1490	1525	1474	1912	1030	1471	1496.49	0.85	0	-56322	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1728	-2.89	2.06	12	0.81	-514.00	721.00	2195	20240801	-32.39	904	20240320	64.16	2195	-32.39	20240801	904	64.16	20240320	2195	-32.39	20240801	960	54.58	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
17	20240927	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1477	6	2	0.41	313961112	211606	7.11	1490	1493	1474	1912	1030	1471	1483.71	0.85	0	-99016	1559	1515	1471	1427	1383	1537	1449	582	441	500	1000	1	1	116450229	1720	-2.87	2.05	12	0.18	-514.00	721.00	2195	20240801	-32.71	904	20240320	63.38	2195	-32.71	20240801	904	63.38	20240320	2195	-32.71	20240801	960	53.85	20240604	0.16	N	097800	500	582 억		992269	N	N	0	N	00	N
18	20240926	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	85	2	6.13	4356622862	2959703	216.13	1429	1515	1427	1801	971	1386	1471.98	0.58	0	313018	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1713	-2.86	2.04	12	2.54	-514.00	721.00	2195	20240801	-32.98	904	20240320	62.72	2195	-32.98	20240801	904	62.72	20240320	2195	-32.98	20240801	960	53.23	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
19	20240926	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	84	2	6.06	4144459291	2815395	205.59	1429	1515	1427	1801	971	1386	1472.07	0.58	0	310586	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1712	-2.86	2.04	12	2.42	-514.00	721.00	2195	20240801	-33.03	904	20240320	62.61	2195	-33.03	20240801	904	62.61	20240320	2195	-33.03	20240801	960	53.12	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
20	20240926	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1453	67	2	4.83	3875413713	2630658	192.10	1429	1515	1427	1801	971	1386	1473.17	0.58	0	321095	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1692	-2.83	2.02	12	2.26	-514.00	721.00	2195	20240801	-33.80	904	20240320	60.73	2195	-33.80	20240801	904	60.73	20240320	2195	-33.80	20240801	960	51.35	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
21	20240926	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	68	2	4.91	3579874667	2426840	177.22	1429	1515	1427	1801	971	1386	1475.12	0.58	0	347714	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1693	-2.83	2.02	12	2.08	-514.00	721.00	2195	20240801	-33.76	904	20240320	60.84	2195	-33.76	20240801	904	60.84	20240320	2195	-33.76	20240801	960	51.46	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
22	20240926	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	84	2	6.06	3180514829	2152942	157.22	1429	1515	1427	1801	971	1386	1477.29	0.58	0	366884	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1712	-2.86	2.04	12	1.85	-514.00	721.00	2195	20240801	-33.03	904	20240320	62.61	2195	-33.03	20240801	904	62.61	20240320	2195	-33.03	20240801	960	53.12	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
23	20240926	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	85	2	6.13	2984458435	2019488	147.47	1429	1515	1427	1801	971	1386	1477.83	0.58	0	363154	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1713	-2.86	2.04	12	1.73	-514.00	721.00	2195	20240801	-32.98	904	20240320	62.72	2195	-32.98	20240801	904	62.72	20240320	2195	-32.98	20240801	960	53.23	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
24	20240926	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1461	75	2	5.41	2609609238	1763170	128.75	1429	1515	1427	1801	971	1386	1480.07	0.58	0	350185	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1701	-2.84	2.03	12	1.51	-514.00	721.00	2195	20240801	-33.44	904	20240320	61.62	2195	-33.44	20240801	904	61.62	20240320	2195	-33.44	20240801	960	52.19	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
25	20240926	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1463	77	2	5.56	526544253	364655	26.63	1429	1465	1427	1801	971	1386	1443.95	0.58	0	134438	1472	1428	1399	1355	1326	1414	1341	582	415	500	940	1	1	116450229	1704	-2.85	2.03	12	0.31	-514.00	721.00	2195	20240801	-33.35	904	20240320	61.84	2195	-33.35	20240801	904	61.84	20240320	2195	-33.35	20240801	960	52.40	20240604	0.16	N	097800	500	582 억		679935	N	N	0	N	00	N
26	20240925	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-7	5	-0.50	1924522230	1359188	132.33	1420	1443	1370	1810	976	1393	1415.99	0.62	0	-44275	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1614	-2.70	1.92	12	1.17	-514.00	721.00	2195	20240801	-36.86	904	20240320	53.32	2195	-36.86	20240801	904	53.32	20240320	2195	-36.86	20240801	960	44.38	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
27	20240925	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-8	5	-0.57	1849465641	1305010	127.05	1420	1443	1370	1810	976	1393	1417.20	0.62	0	-53269	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1613	-2.69	1.92	12	1.12	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
28	20240925	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1405	12	2	0.86	1603624771	1128517	109.87	1420	1443	1370	1810	976	1393	1421.00	0.62	0	-60653	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1636	-2.73	1.95	12	0.97	-514.00	721.00	2195	20240801	-35.99	904	20240320	55.42	2195	-35.99	20240801	904	55.42	20240320	2195	-35.99	20240801	960	46.35	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
29	20240925	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	23	2	1.65	1270353047	891824	86.83	1420	1443	1410	1810	976	1393	1424.44	0.62	0	-81025	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1649	-2.75	1.96	12	0.77	-514.00	721.00	2195	20240801	-35.49	904	20240320	56.64	2195	-35.49	20240801	904	56.64	20240320	2195	-35.49	20240801	960	47.50	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
30	20240925	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	23	2	1.65	1120324772	785844	76.51	1420	1443	1410	1810	976	1393	1425.63	0.62	0	-49890	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1649	-2.75	1.96	12	0.67	-514.00	721.00	2195	20240801	-35.49	904	20240320	56.64	2195	-35.49	20240801	904	56.64	20240320	2195	-35.49	20240801	960	47.50	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
31	20240925	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1422	29	2	2.08	925352995	648481	63.13	1420	1443	1410	1810	976	1393	1426.95	0.62	0	5112	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1656	-2.77	1.97	12	0.56	-514.00	721.00	2195	20240801	-35.22	904	20240320	57.30	2195	-35.22	20240801	904	57.30	20240320	2195	-35.22	20240801	960	48.12	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
32	20240925	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	36	2	2.58	761010392	532909	51.88	1420	1443	1410	1810	976	1393	1428.03	0.62	0	10925	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1664	-2.78	1.98	12	0.46	-514.00	721.00	2195	20240801	-34.90	904	20240320	58.08	2195	-34.90	20240801	904	58.08	20240320	2195	-34.90	20240801	960	48.85	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
33	20240925	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	39	2	2.80	268141589	187835	18.29	1420	1435	1410	1810	976	1393	1427.54	0.62	0	10119	1415	1403	1387	1375	1359	1396	1368	582	417	500	940	1	1	116450229	1668	-2.79	1.99	12	0.16	-514.00	721.00	2195	20240801	-34.76	904	20240320	58.41	2195	-34.76	20240801	904	58.41	20240320	2195	-34.76	20240801	960	49.17	20240604	0.17	N	097800	500	582 억		724932	N	N	0	N	00	N
34	20240924	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	16	2	1.16	1394866123	1009305	79.18	1399	1399	1371	1790	964	1377	1381.99	0.49	0	160063	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1622	-2.71	1.93	12	0.87	-514.00	721.00	2195	20240801	-36.54	904	20240320	54.09	2195	-36.54	20240801	904	54.09	20240320	2195	-36.54	20240801	960	45.10	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
35	20240924	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	15	2	1.09	1310431561	948624	74.42	1399	1399	1371	1790	964	1377	1381.40	0.49	0	153660	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1621	-2.71	1.93	12	0.81	-514.00	721.00	2195	20240801	-36.58	904	20240320	53.98	2195	-36.58	20240801	904	53.98	20240320	2195	-36.58	20240801	960	45.00	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
36	20240924	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	9	2	0.65	1068260438	774537	60.76	1399	1399	1371	1790	964	1377	1379.22	0.49	0	105241	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1614	-2.70	1.92	12	0.67	-514.00	721.00	2195	20240801	-36.86	904	20240320	53.32	2195	-36.86	20240801	904	53.32	20240320	2195	-36.86	20240801	960	44.38	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
37	20240924	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-2	5	-0.15	799417135	579513	45.46	1399	1399	1372	1790	964	1377	1379.46	0.49	0	33771	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1601	-2.68	1.91	12	0.50	-514.00	721.00	2195	20240801	-37.36	904	20240320	52.10	2195	-37.36	20240801	904	52.10	20240320	2195	-37.36	20240801	960	43.23	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
38	20240924	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	3	2	0.22	656061920	475317	37.29	1399	1399	1373	1790	964	1377	1380.26	0.49	0	36488	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1607	-2.68	1.91	12	0.41	-514.00	721.00	2195	20240801	-37.13	904	20240320	52.65	2195	-37.13	20240801	904	52.65	20240320	2195	-37.13	20240801	960	43.75	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
39	20240924	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1377	0	3	0.00	540260542	391273	30.69	1399	1399	1373	1790	964	1377	1380.78	0.49	0	4730	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1604	-2.68	1.91	12	0.34	-514.00	721.00	2195	20240801	-37.27	904	20240320	52.32	2195	-37.27	20240801	904	52.32	20240320	2195	-37.27	20240801	960	43.44	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
40	20240924	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	8	2	0.58	335837572	242766	19.04	1399	1399	1373	1790	964	1377	1383.38	0.49	0	17413	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1613	-2.69	1.92	12	0.21	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
41	20240924	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1396	19	2	1.38	73818216	52951	4.15	1399	1399	1381	1790	964	1377	1394.13	0.49	0	-17489	1451	1414	1382	1345	1313	1432	1363	582	413	500	930	1	1	116450229	1626	-2.72	1.94	12	0.05	-514.00	721.00	2195	20240801	-36.40	904	20240320	54.42	2195	-36.40	20240801	904	54.42	20240320	2195	-36.40	20240801	960	45.42	20240604	0.17	N	097800	500	582 억		565147	N	N	0	N	00	N
42	20240923	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1377	0	3	0.00	1754632637	1268941	64.20	1350	1419	1350	1790	964	1377	1382.76	0.49	0	-6260	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1604	-2.68	1.91	12	1.09	-514.00	721.00	2195	20240801	-37.27	904	20240320	52.32	2195	-37.27	20240801	904	52.32	20240320	2195	-37.27	20240801	960	43.44	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
43	20240923	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	-1	5	-0.07	1658766206	1199173	60.67	1350	1419	1350	1790	964	1377	1383.26	0.49	0	-6963	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1602	-2.68	1.91	12	1.03	-514.00	721.00	2195	20240801	-37.31	904	20240320	52.21	2195	-37.31	20240801	904	52.21	20240320	2195	-37.31	20240801	960	43.33	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
44	20240923	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1391	14	2	1.02	1465582390	1059248	53.59	1350	1419	1350	1790	964	1377	1383.61	0.49	0	-449	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1620	-2.71	1.93	12	0.91	-514.00	721.00	2195	20240801	-36.63	904	20240320	53.87	2195	-36.63	20240801	904	53.87	20240320	2195	-36.63	20240801	960	44.90	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
45	20240923	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	18	2	1.31	1385176558	1001550	50.67	1350	1419	1350	1790	964	1377	1383.04	0.49	0	7175	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1624	-2.71	1.93	12	0.86	-514.00	721.00	2195	20240801	-36.45	904	20240320	54.31	2195	-36.45	20240801	904	54.31	20240320	2195	-36.45	20240801	960	45.31	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
46	20240923	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	15	2	1.09	1275115143	922590	46.68	1350	1419	1350	1790	964	1377	1382.11	0.49	0	13243	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1621	-2.71	1.93	12	0.79	-514.00	721.00	2195	20240801	-36.58	904	20240320	53.98	2195	-36.58	20240801	904	53.98	20240320	2195	-36.58	20240801	960	45.00	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
47	20240923	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	23	2	1.67	1205698500	872880	44.16	1350	1419	1350	1790	964	1377	1381.29	0.49	0	18754	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1630	-2.72	1.94	12	0.75	-514.00	721.00	2195	20240801	-36.22	904	20240320	54.87	2195	-36.22	20240801	904	54.87	20240320	2195	-36.22	20240801	960	45.83	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
48	20240923	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	23	2	1.67	977229512	709831	35.91	1350	1419	1350	1790	964	1377	1376.71	0.49	0	19922	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1630	-2.72	1.94	12	0.61	-514.00	721.00	2195	20240801	-36.22	904	20240320	54.87	2195	-36.22	20240801	904	54.87	20240320	2195	-36.22	20240801	960	45.83	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
49	20240923	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1359	-18	5	-1.31	232804147	171529	8.68	1350	1390	1350	1790	964	1377	1357.11	0.49	0	9387	1519	1448	1409	1338	1299	1428	1318	582	413	500	930	1	1	116450229	1583	-2.64	1.88	12	0.15	-514.00	721.00	2195	20240801	-38.09	904	20240320	50.33	2195	-38.09	20240801	904	50.33	20240320	2195	-38.09	20240801	960	41.56	20240604	0.18	N	097800	500	582 억		570196	N	N	0	N	00	N
50	20240913	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1519	28	2	1.88	1921139746	1286305	44.06	1505	1522	1475	1938	1044	1491	1493.45	0.95	0	4925	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1769	-2.96	2.11	12	1.10	-514.00	721.00	2195	20240801	-30.80	904	20240320	68.03	2195	-30.80	20240801	904	68.03	20240320	2195	-30.80	20240801	960	58.23	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
51	20240913	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1518	27	2	1.81	1772018613	1188077	40.70	1505	1522	1475	1938	1044	1491	1491.50	0.95	0	1966	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1768	-2.95	2.11	12	1.02	-514.00	721.00	2195	20240801	-30.84	904	20240320	67.92	2195	-30.84	20240801	904	67.92	20240320	2195	-30.84	20240801	960	58.12	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
52	20240913	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	6	2	0.40	1416541338	952516	32.63	1505	1509	1475	1938	1044	1491	1487.16	0.95	0	-32819	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1743	-2.91	2.08	12	0.82	-514.00	721.00	2195	20240801	-31.80	904	20240320	65.60	2195	-31.80	20240801	904	65.60	20240320	2195	-31.80	20240801	960	55.94	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
53	20240913	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-3	5	-0.20	1186726930	797827	27.33	1505	1509	1475	1938	1044	1491	1487.45	0.95	0	-99073	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1733	-2.89	2.06	12	0.69	-514.00	721.00	2195	20240801	-32.21	904	20240320	64.60	2195	-32.21	20240801	904	64.60	20240320	2195	-32.21	20240801	960	55.00	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
54	20240913	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	-4	5	-0.27	972254325	653819	22.40	1505	1509	1475	1938	1044	1491	1487.04	0.95	0	-128795	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1732	-2.89	2.06	12	0.56	-514.00	721.00	2195	20240801	-32.26	904	20240320	64.49	2195	-32.26	20240801	904	64.49	20240320	2195	-32.26	20240801	960	54.90	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
55	20240913	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	-11	5	-0.74	841405686	565284	19.36	1505	1509	1476	1938	1044	1491	1488.47	0.95	0	-119956	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1723	-2.88	2.05	12	0.49	-514.00	721.00	2195	20240801	-32.57	904	20240320	63.72	2195	-32.57	20240801	904	63.72	20240320	2195	-32.57	20240801	960	54.17	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
56	20240913	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-8	5	-0.54	591916001	396938	13.60	1505	1509	1476	1938	1044	1491	1491.21	0.95	0	-82646	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1727	-2.89	2.06	12	0.34	-514.00	721.00	2195	20240801	-32.44	904	20240320	64.05	2195	-32.44	20240801	904	64.05	20240320	2195	-32.44	20240801	960	54.48	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
57	20240913	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	2	2	0.13	310410150	207543	7.11	1505	1509	1476	1938	1044	1491	1495.64	0.95	0	-75361	1613	1552	1489	1428	1365	1582	1458	582	447	500	1010	1	1	116450229	1739	-2.90	2.07	12	0.18	-514.00	721.00	2195	20240801	-31.98	904	20240320	65.15	2195	-31.98	20240801	904	65.15	20240320	2195	-31.98	20240801	960	55.52	20240604	0.18	N	097800	500	582 억		1111638	N	N	0	N	00	N
58	20240912	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	106	2	7.65	4344838194	2895865	215.84	1428	1550	1426	1800	970	1385	1500.36	0.67	0	334545	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1736	-2.90	2.07	12	2.49	-514.00	721.00	2195	20240801	-32.07	904	20240320	64.93	2195	-32.07	20240801	904	64.93	20240320	2195	-32.07	20240801	960	55.31	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
59	20240912	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	97	2	7.00	4189230619	2791231	208.05	1428	1550	1426	1800	970	1385	1500.86	0.67	0	307525	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1726	-2.88	2.06	12	2.40	-514.00	721.00	2195	20240801	-32.48	904	20240320	63.94	2195	-32.48	20240801	904	63.94	20240320	2195	-32.48	20240801	960	54.38	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
60	20240912	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	98	2	7.08	3983762662	2652620	197.71	1428	1550	1426	1800	970	1385	1501.83	0.67	0	296156	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1727	-2.89	2.06	12	2.28	-514.00	721.00	2195	20240801	-32.44	904	20240320	64.05	2195	-32.44	20240801	904	64.05	20240320	2195	-32.44	20240801	960	54.48	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
61	20240912	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	104	2	7.51	3586831743	2386542	177.88	1428	1550	1426	1800	970	1385	1502.95	0.67	0	303233	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1734	-2.90	2.07	12	2.05	-514.00	721.00	2195	20240801	-32.16	904	20240320	64.71	2195	-32.16	20240801	904	64.71	20240320	2195	-32.16	20240801	960	55.10	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
62	20240912	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	100	2	7.22	3339183703	2219704	165.45	1428	1550	1426	1800	970	1385	1504.34	0.67	0	296023	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1729	-2.89	2.06	12	1.91	-514.00	721.00	2195	20240801	-32.35	904	20240320	64.27	2195	-32.35	20240801	904	64.27	20240320	2195	-32.35	20240801	960	54.69	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
63	20240912	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1475	90	2	6.50	3186770015	2116680	157.77	1428	1550	1426	1800	970	1385	1505.56	0.67	0	292090	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1718	-2.87	2.05	12	1.82	-514.00	721.00	2195	20240801	-32.80	904	20240320	63.16	2195	-32.80	20240801	904	63.16	20240320	2195	-32.80	20240801	960	53.65	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
64	20240912	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	102	2	7.36	2828244937	1873198	139.62	1428	1550	1426	1800	970	1385	1509.85	0.67	0	266653	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1732	-2.89	2.06	12	1.61	-514.00	721.00	2195	20240801	-32.26	904	20240320	64.49	2195	-32.26	20240801	904	64.49	20240320	2195	-32.26	20240801	960	54.90	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
65	20240912	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	119	2	8.59	565280132	381378	28.43	1428	1550	1426	1800	970	1385	1482.23	0.67	0	82288	1441	1412	1386	1357	1331	1400	1345	582	415	500	940	1	1	116450229	1751	-2.93	2.09	12	0.33	-514.00	721.00	2195	20240801	-31.48	904	20240320	66.37	2195	-31.48	20240801	904	66.37	20240320	2195	-31.48	20240801	960	56.67	20240604	0.18	N	097800	500	582 억		778261	N	N	0	N	00	N
66	20240911	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	10	2	0.73	1843362885	1331074	78.35	1395	1415	1360	1787	963	1375	1384.87	0.71	0	-52158	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1613	-2.69	1.92	12	1.14	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
67	20240911	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	10	2	0.73	1753151522	1265937	74.52	1395	1415	1360	1787	963	1375	1384.86	0.71	0	-68013	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1613	-2.69	1.92	12	1.09	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
68	20240911	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	10	2	0.73	1441115190	1040027	61.22	1395	1415	1360	1787	963	1375	1385.65	0.71	0	-66200	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1613	-2.69	1.92	12	0.89	-514.00	721.00	2195	20240801	-36.90	904	20240320	53.21	2195	-36.90	20240801	904	53.21	20240320	2195	-36.90	20240801	960	44.27	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
69	20240911	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	4	2	0.29	1181888152	851998	50.15	1395	1415	1360	1787	963	1375	1387.20	0.71	0	-36870	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1606	-2.68	1.91	12	0.73	-514.00	721.00	2195	20240801	-37.18	904	20240320	52.54	2195	-37.18	20240801	904	52.54	20240320	2195	-37.18	20240801	960	43.65	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
70	20240911	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	4	2	0.29	930661991	669383	39.40	1395	1415	1360	1787	963	1375	1390.33	0.71	0	16957	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1606	-2.68	1.91	12	0.57	-514.00	721.00	2195	20240801	-37.18	904	20240320	52.54	2195	-37.18	20240801	904	52.54	20240320	2195	-37.18	20240801	960	43.65	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
71	20240911	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	6	2	0.44	742104296	532788	31.36	1395	1415	1360	1787	963	1375	1392.87	0.71	0	-9320	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1608	-2.69	1.92	12	0.46	-514.00	721.00	2195	20240801	-37.08	904	20240320	52.77	2195	-37.08	20240801	904	52.77	20240320	2195	-37.08	20240801	960	43.85	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
72	20240911	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	15	2	1.09	422454401	300825	17.71	1395	1415	1390	1787	963	1375	1404.32	0.71	0	-17933	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1619	-2.70	1.93	12	0.26	-514.00	721.00	2195	20240801	-36.67	904	20240320	53.76	2195	-36.67	20240801	904	53.76	20240320	2195	-36.67	20240801	960	44.79	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
73	20240911	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	23	2	1.67	93889222	67223	3.96	1395	1405	1391	1787	963	1375	1396.68	0.71	0	-2663	1488	1431	1403	1346	1318	1417	1332	582	412	500	930	1	1	116450229	1628	-2.72	1.94	12	0.06	-514.00	721.00	2195	20240801	-36.31	904	20240320	54.65	2195	-36.31	20240801	904	54.65	20240320	2195	-36.31	20240801	960	45.62	20240604	0.18	N	097800	500	582 억		830865	N	N	0	N	00	N
74	20240910	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-69	5	-4.78	2382928451	1689789	103.33	1429	1460	1375	1877	1011	1444	1410.25	0.87	0	-184583	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1601	-2.68	1.91	12	1.45	-514.00	721.00	2195	20240801	-37.36	904	20240320	52.10	2195	-37.36	20240801	904	52.10	20240320	2195	-37.36	20240801	960	43.23	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
75	20240910	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-58	5	-4.02	2157218379	1526180	93.33	1429	1460	1383	1877	1011	1444	1413.48	0.87	0	-193751	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1614	-2.70	1.92	12	1.31	-514.00	721.00	2195	20240801	-36.86	904	20240320	53.32	2195	-36.86	20240801	904	53.32	20240320	2195	-36.86	20240801	960	44.38	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
76	20240910	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	-46	5	-3.19	1909361188	1348043	82.43	1429	1460	1390	1877	1011	1444	1416.39	0.87	0	-150865	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1628	-2.72	1.94	12	1.16	-514.00	721.00	2195	20240801	-36.31	904	20240320	54.65	2195	-36.31	20240801	904	54.65	20240320	2195	-36.31	20240801	960	45.62	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
77	20240910	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	-46	5	-3.19	1564238382	1100527	67.30	1429	1460	1398	1877	1011	1444	1421.35	0.87	0	-184403	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1628	-2.72	1.94	12	0.95	-514.00	721.00	2195	20240801	-36.31	904	20240320	54.65	2195	-36.31	20240801	904	54.65	20240320	2195	-36.31	20240801	960	45.62	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
78	20240910	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	-37	5	-2.56	1244729457	872618	53.36	1429	1460	1405	1877	1011	1444	1426.43	0.87	0	-180118	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1638	-2.74	1.95	12	0.75	-514.00	721.00	2195	20240801	-35.90	904	20240320	55.64	2195	-35.90	20240801	904	55.64	20240320	2195	-35.90	20240801	960	46.56	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
79	20240910	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1412	-32	5	-2.22	1013644329	708641	43.33	1429	1460	1412	1877	1011	1444	1430.41	0.87	0	-193809	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1644	-2.75	1.96	12	0.61	-514.00	721.00	2195	20240801	-35.67	904	20240320	56.19	2195	-35.67	20240801	904	56.19	20240320	2195	-35.67	20240801	960	47.08	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
80	20240910	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1422	-22	5	-1.52	714498626	497881	30.45	1429	1460	1419	1877	1011	1444	1435.08	0.87	0	-117546	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1656	-2.77	1.97	12	0.43	-514.00	721.00	2195	20240801	-35.22	904	20240320	57.30	2195	-35.22	20240801	904	57.30	20240320	2195	-35.22	20240801	960	48.12	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
81	20240910	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-14	5	-0.97	188897363	131360	8.03	1429	1460	1421	1877	1011	1444	1438.01	0.87	0	-30091	1496	1470	1419	1393	1342	1483	1406	582	433	500	980	1	1	116450229	1665	-2.78	1.98	12	0.11	-514.00	721.00	2195	20240801	-34.85	904	20240320	58.19	2195	-34.85	20240801	904	58.19	20240320	2195	-34.85	20240801	960	48.96	20240604	0.18	N	097800	500	582 억		1014498	N	N	0	N	00	N
82	20240909	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	30	2	2.12	2279391191	1611617	86.66	1394	1445	1368	1838	990	1414	1414.23	0.82	0	62124	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1682	-2.81	2.00	12	1.38	-514.00	721.00	2195	20240801	-34.21	904	20240320	59.73	2195	-34.21	20240801	904	59.73	20240320	2195	-34.21	20240801	960	50.42	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
83	20240909	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1437	23	2	1.63	2201769691	1557747	83.76	1394	1445	1368	1838	990	1414	1413.43	0.82	0	63846	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1673	-2.80	1.99	12	1.34	-514.00	721.00	2195	20240801	-34.53	904	20240320	58.96	2195	-34.53	20240801	904	58.96	20240320	2195	-34.53	20240801	960	49.69	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
84	20240909	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1440	26	2	1.84	2001545454	1418670	76.29	1394	1443	1368	1838	990	1414	1410.86	0.82	0	75972	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1677	-2.80	2.00	12	1.22	-514.00	721.00	2195	20240801	-34.40	904	20240320	59.29	2195	-34.40	20240801	904	59.29	20240320	2195	-34.40	20240801	960	50.00	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
85	20240909	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1434	20	2	1.41	1809227270	1284926	69.09	1394	1441	1368	1838	990	1414	1408.04	0.82	0	74588	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1670	-2.79	1.99	12	1.10	-514.00	721.00	2195	20240801	-34.67	904	20240320	58.63	2195	-34.67	20240801	904	58.63	20240320	2195	-34.67	20240801	960	49.38	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
86	20240909	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1434	20	2	1.41	1608476255	1144989	61.57	1394	1439	1368	1838	990	1414	1404.79	0.82	0	94532	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1670	-2.79	1.99	12	0.98	-514.00	721.00	2195	20240801	-34.67	904	20240320	58.63	2195	-34.67	20240801	904	58.63	20240320	2195	-34.67	20240801	960	49.38	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
87	20240909	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	11	2	0.78	1462911496	1043077	56.09	1394	1439	1368	1838	990	1414	1402.49	0.82	0	140845	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1659	-2.77	1.98	12	0.90	-514.00	721.00	2195	20240801	-35.08	904	20240320	57.63	2195	-35.08	20240801	904	57.63	20240320	2195	-35.08	20240801	960	48.44	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
88	20240909	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	12	2	0.85	1167419538	835840	44.95	1394	1428	1368	1838	990	1414	1396.69	0.82	0	180522	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1661	-2.77	1.98	12	0.72	-514.00	721.00	2195	20240801	-35.03	904	20240320	57.74	2195	-35.03	20240801	904	57.74	20240320	2195	-35.03	20240801	960	48.54	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
89	20240909	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1371	-43	5	-3.04	307134588	222265	11.95	1394	1395	1368	1838	990	1414	1381.77	0.82	0	76158	1501	1457	1431	1387	1361	1444	1374	582	424	500	960	1	1	116450229	1597	-2.67	1.90	12	0.19	-514.00	721.00	2195	20240801	-37.54	904	20240320	51.66	2195	-37.54	20240801	904	51.66	20240320	2195	-37.54	20240801	960	42.81	20240604	0.18	N	097800	500	582 억		951186	N	N	0	N	00	N
90	20240906	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1414	-61	5	-4.14	2602921944	1821215	85.33	1473	1475	1405	1917	1033	1475	1429.22	0.75	0	71752	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1647	-2.75	1.96	12	1.56	-514.00	721.00	2195	20240801	-35.58	904	20240320	56.42	2195	-35.58	20240801	904	56.42	20240320	2195	-35.58	20240801	960	47.29	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
91	20240906	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1415	-60	5	-4.07	2452097809	1714405	80.33	1473	1475	1405	1917	1033	1475	1430.28	0.75	0	54574	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1648	-2.75	1.96	12	1.47	-514.00	721.00	2195	20240801	-35.54	904	20240320	56.53	2195	-35.54	20240801	904	56.53	20240320	2195	-35.54	20240801	960	47.40	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
92	20240906	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1419	-56	5	-3.80	2025029447	1411935	66.16	1473	1475	1412	1917	1033	1475	1434.21	0.75	0	22831	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1652	-2.76	1.97	12	1.21	-514.00	721.00	2195	20240801	-35.35	904	20240320	56.97	2195	-35.35	20240801	904	56.97	20240320	2195	-35.35	20240801	960	47.81	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
93	20240906	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	-50	5	-3.39	1756536244	1222669	57.29	1473	1475	1421	1917	1033	1475	1436.63	0.75	0	-7671	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1659	-2.77	1.98	12	1.05	-514.00	721.00	2195	20240801	-35.08	904	20240320	57.63	2195	-35.08	20240801	904	57.63	20240320	2195	-35.08	20240801	960	48.44	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
94	20240906	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1435	-40	5	-2.71	1603514575	1115632	52.27	1473	1475	1421	1917	1033	1475	1437.30	0.75	0	-1632	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1671	-2.79	1.99	12	0.96	-514.00	721.00	2195	20240801	-34.62	904	20240320	58.74	2195	-34.62	20240801	904	58.74	20240320	2195	-34.62	20240801	960	49.48	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
95	20240906	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	-31	5	-2.10	1425740994	991449	46.45	1473	1475	1421	1917	1033	1475	1438.02	0.75	0	28571	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1682	-2.81	2.00	12	0.85	-514.00	721.00	2195	20240801	-34.21	904	20240320	59.73	2195	-34.21	20240801	904	59.73	20240320	2195	-34.21	20240801	960	50.42	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
96	20240906	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-43	5	-2.92	1148550570	798307	37.40	1473	1475	1421	1917	1033	1475	1438.72	0.75	0	-21563	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1668	-2.79	1.99	12	0.69	-514.00	721.00	2195	20240801	-34.76	904	20240320	58.41	2195	-34.76	20240801	904	58.41	20240320	2195	-34.76	20240801	960	49.17	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
97	20240906	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-15	5	-1.02	115600722	79415	3.72	1473	1475	1445	1917	1033	1475	1455.57	0.75	0	2647	1551	1512	1481	1442	1411	1497	1427	582	442	500	1000	1	1	116450229	1700	-2.84	2.02	12	0.07	-514.00	721.00	2195	20240801	-33.49	904	20240320	61.50	2195	-33.49	20240801	904	61.50	20240320	2195	-33.49	20240801	960	52.08	20240604	0.21	N	097800	500	582 억		879021	N	N	0	N	00	N
98	20240905	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1475	17	2	1.17	3141591882	2122123	67.62	1500	1520	1450	1895	1021	1458	1480.41	0.75	0	1504	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1718	-2.87	2.05	12	1.82	-514.00	721.00	2195	20240801	-32.80	904	20240320	63.16	2195	-32.80	20240801	904	63.16	20240320	2195	-32.80	20240801	960	53.65	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
99	20240905	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	30	2	2.06	2990503043	2020019	64.37	1500	1520	1450	1895	1021	1458	1480.43	0.75	0	1929	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1733	-2.89	2.06	12	1.73	-514.00	721.00	2195	20240801	-32.21	904	20240320	64.60	2195	-32.21	20240801	904	64.60	20240320	2195	-32.21	20240801	960	55.00	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
100	20240905	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	2	2	0.14	2499703392	1686462	53.74	1500	1520	1450	1895	1021	1458	1482.22	0.75	0	-69356	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1700	-2.84	2.02	12	1.45	-514.00	721.00	2195	20240801	-33.49	904	20240320	61.50	2195	-33.49	20240801	904	61.50	20240320	2195	-33.49	20240801	960	52.08	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
101	20240905	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	-3	5	-0.21	2288088943	1541026	49.11	1500	1520	1452	1895	1021	1458	1484.78	0.75	0	-49761	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1694	-2.83	2.02	12	1.32	-514.00	721.00	2195	20240801	-33.71	904	20240320	60.95	2195	-33.71	20240801	904	60.95	20240320	2195	-33.71	20240801	960	51.56	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
102	20240905	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	1	2	0.07	2065474366	1388196	44.24	1500	1520	1452	1895	1021	1458	1487.88	0.75	0	-43925	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1699	-2.84	2.02	12	1.19	-514.00	721.00	2195	20240801	-33.53	904	20240320	61.39	2195	-33.53	20240801	904	61.39	20240320	2195	-33.53	20240801	960	51.98	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
103	20240905	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1461	3	2	0.21	1752492372	1173852	37.41	1500	1520	1460	1895	1021	1458	1492.94	0.75	0	-83623	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1701	-2.84	2.03	12	1.01	-514.00	721.00	2195	20240801	-33.44	904	20240320	61.62	2195	-33.44	20240801	904	61.62	20240320	2195	-33.44	20240801	960	52.19	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
104	20240905	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	37	2	2.54	1410652904	942865	30.05	1500	1520	1473	1895	1021	1458	1496.13	0.75	0	-19559	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1741	-2.91	2.07	12	0.81	-514.00	721.00	2195	20240801	-31.89	904	20240320	65.38	2195	-31.89	20240801	904	65.38	20240320	2195	-31.89	20240801	960	55.73	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
105	20240905	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1486	28	2	1.92	257360575	173008	5.51	1500	1500	1473	1895	1021	1458	1487.56	0.75	0	-75364	1550	1504	1460	1414	1370	1482	1392	582	437	500	990	1	1	116450229	1730	-2.89	2.06	12	0.15	-514.00	721.00	2195	20240801	-32.30	904	20240320	64.38	2195	-32.30	20240801	904	64.38	20240320	2195	-32.30	20240801	960	54.79	20240604	0.19	N	097800	500	582 억		879118	N	N	0	N	00	N
106	20240904	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1458	-107	5	-6.84	4551798512	3102068	149.55	1479	1506	1416	2030	1096	1565	1467.34	0.51	0	267286	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1698	-2.84	2.02	12	2.66	-514.00	721.00	2195	20240801	-33.58	904	20240320	61.28	2195	-33.58	20240801	904	61.28	20240320	2195	-33.58	20240801	960	51.88	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
107	20240904	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	-111	5	-7.09	4279065906	2914812	140.52	1479	1506	1416	2030	1096	1565	1468.03	0.51	0	241606	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1693	-2.83	2.02	12	2.50	-514.00	721.00	2195	20240801	-33.76	904	20240320	60.84	2195	-33.76	20240801	904	60.84	20240320	2195	-33.76	20240801	960	51.46	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
108	20240904	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	-103	5	-6.58	3772719095	2568254	123.82	1479	1506	1416	2030	1096	1565	1468.97	0.51	0	148208	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1703	-2.84	2.03	12	2.21	-514.00	721.00	2195	20240801	-33.39	904	20240320	61.73	2195	-33.39	20240801	904	61.73	20240320	2195	-33.39	20240801	960	52.29	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
109	20240904	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1465	-100	5	-6.39	3447671540	2346539	113.13	1479	1506	1416	2030	1096	1565	1469.25	0.51	0	160952	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1706	-2.85	2.03	12	2.02	-514.00	721.00	2195	20240801	-33.26	904	20240320	62.06	2195	-33.26	20240801	904	62.06	20240320	2195	-33.26	20240801	960	52.60	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
110	20240904	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1466	-99	5	-6.33	3075944045	2092727	100.89	1479	1506	1416	2030	1096	1565	1469.81	0.51	0	80631	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1707	-2.85	2.03	12	1.80	-514.00	721.00	2195	20240801	-33.21	904	20240320	62.17	2195	-33.21	20240801	904	62.17	20240320	2195	-33.21	20240801	960	52.71	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
111	20240904	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-82	5	-5.24	2860966583	1947907	93.91	1479	1506	1416	2030	1096	1565	1468.73	0.51	0	86415	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1727	-2.89	2.06	12	1.67	-514.00	721.00	2195	20240801	-32.44	904	20240320	64.05	2195	-32.44	20240801	904	64.05	20240320	2195	-32.44	20240801	960	54.48	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
112	20240904	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-105	5	-6.71	2046992061	1396673	67.33	1479	1495	1416	2030	1096	1565	1465.60	0.51	0	148544	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1700	-2.84	2.02	12	1.20	-514.00	721.00	2195	20240801	-33.49	904	20240320	61.50	2195	-33.49	20240801	904	61.50	20240320	2195	-33.49	20240801	960	52.08	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
113	20240904	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-77	5	-4.92	665366527	455710	21.97	1479	1492	1416	2030	1096	1565	1460.01	0.51	0	161749	1668	1616	1588	1536	1508	1602	1522	582	465	500	1060	1	1	116450229	1733	-2.89	2.06	12	0.39	-514.00	721.00	2195	20240801	-32.21	904	20240320	64.60	2195	-32.21	20240801	904	64.60	20240320	2195	-32.21	20240801	960	55.00	20240604	0.19	N	097800	500	582 억		596332	N	N	0	N	00	N
114	20240903	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	-60	5	-3.69	3298075433	2062995	62.14	1633	1640	1560	2110	1138	1625	1598.66	0.56	0	-58619	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1822	-3.04	2.17	12	1.77	-514.00	721.00	2195	20240801	-28.70	904	20240320	73.12	2195	-28.70	20240801	904	73.12	20240320	2195	-28.70	20240801	960	63.02	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
115	20240903	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1574	-51	5	-3.14	3044007854	1900616	57.25	1633	1640	1566	2110	1138	1625	1601.54	0.56	0	-62808	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1833	-3.06	2.18	12	1.63	-514.00	721.00	2195	20240801	-28.29	904	20240320	74.12	2195	-28.29	20240801	904	74.12	20240320	2195	-28.29	20240801	960	63.96	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
116	20240903	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-35	5	-2.15	2443705662	1520041	45.79	1633	1640	1588	2110	1138	1625	1607.62	0.56	0	-31901	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1852	-3.09	2.21	12	1.31	-514.00	721.00	2195	20240801	-27.56	904	20240320	75.88	2195	-27.56	20240801	904	75.88	20240320	2195	-27.56	20240801	960	65.62	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
117	20240903	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	-23	5	-1.42	2037332498	1264911	38.10	1633	1640	1588	2110	1138	1625	1610.61	0.56	0	-38	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1866	-3.12	2.22	12	1.09	-514.00	721.00	2195	20240801	-27.02	904	20240320	77.21	2195	-27.02	20240801	904	77.21	20240320	2195	-27.02	20240801	960	66.88	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
118	20240903	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-21	5	-1.29	1868203476	1159114	34.92	1633	1640	1588	2110	1138	1625	1611.71	0.56	0	8874	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1868	-3.12	2.22	12	1.00	-514.00	721.00	2195	20240801	-26.92	904	20240320	77.43	2195	-26.92	20240801	904	77.43	20240320	2195	-26.92	20240801	960	67.08	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
119	20240903	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-18	5	-1.11	1675607100	1039201	31.30	1633	1640	1588	2110	1138	1625	1612.35	0.56	0	26453	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1871	-3.13	2.23	12	0.89	-514.00	721.00	2195	20240801	-26.79	904	20240320	77.77	2195	-26.79	20240801	904	77.77	20240320	2195	-26.79	20240801	960	67.40	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
120	20240903	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-13	5	-0.80	1141704904	705842	21.26	1633	1640	1592	2110	1138	1625	1617.47	0.56	0	57317	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1877	-3.14	2.24	12	0.61	-514.00	721.00	2195	20240801	-26.56	904	20240320	78.32	2195	-26.56	20240801	904	78.32	20240320	2195	-26.56	20240801	960	67.92	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
121	20240903	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-8	5	-0.49	169764973	105084	3.17	1633	1634	1592	2110	1138	1625	1615.17	0.56	0	-9855	1753	1688	1594	1529	1435	1721	1562	582	485	500	1100	1	1	116450229	1883	-3.15	2.24	12	0.09	-514.00	721.00	2195	20240801	-26.33	904	20240320	78.87	2195	-26.33	20240801	904	78.87	20240320	2195	-26.33	20240801	960	68.44	20240604	0.19	N	097800	500	582 억		654045	N	N	0	N	00	N
122	20240902	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	45	2	2.85	5217540760	3301285	171.11	1584	1659	1500	2050	1106	1580	1580.42	0.57	0	-8238	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1892	-3.16	2.25	12	2.83	-514.00	721.00	2195	20240801	-25.97	904	20240320	79.76	2195	-25.97	20240801	904	79.76	20240320	2195	-25.97	20240801	960	69.27	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
123	20240902	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	46	2	2.91	5106578800	3233049	167.58	1584	1659	1500	2050	1106	1580	1579.49	0.57	0	-1360	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1893	-3.16	2.26	12	2.78	-514.00	721.00	2195	20240801	-25.92	904	20240320	79.87	2195	-25.92	20240801	904	79.87	20240320	2195	-25.92	20240801	960	69.38	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
124	20240902	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	57	2	3.61	4677752388	2970162	153.95	1584	1659	1500	2050	1106	1580	1574.91	0.57	0	36964	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1906	-3.18	2.27	12	2.55	-514.00	721.00	2195	20240801	-25.42	904	20240320	81.08	2195	-25.42	20240801	904	81.08	20240320	2195	-25.42	20240801	960	70.52	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
125	20240902	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	18	2	1.14	3593460028	2307738	119.62	1584	1625	1500	2050	1106	1580	1557.14	0.57	0	-76836	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1861	-3.11	2.22	12	1.98	-514.00	721.00	2195	20240801	-27.20	904	20240320	76.77	2195	-27.20	20240801	904	76.77	20240320	2195	-27.20	20240801	960	66.46	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
126	20240902	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	28	2	1.77	3361649174	2162914	112.11	1584	1625	1500	2050	1106	1580	1554.22	0.57	0	-45648	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1873	-3.13	2.23	12	1.86	-514.00	721.00	2195	20240801	-26.74	904	20240320	77.88	2195	-26.74	20240801	904	77.88	20240320	2195	-26.74	20240801	960	67.50	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
127	20240902	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-40	5	-2.53	2074506484	1356649	70.32	1584	1588	1500	2050	1106	1580	1529.14	0.57	0	-27792	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1793	-3.00	2.14	12	1.17	-514.00	721.00	2195	20240801	-29.84	904	20240320	70.35	2195	-29.84	20240801	904	70.35	20240320	2195	-29.84	20240801	960	60.42	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
128	20240902	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1525	-55	5	-3.48	1566764865	1027478	53.26	1584	1588	1500	2050	1106	1580	1524.86	0.57	0	41666	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1776	-2.97	2.12	12	0.88	-514.00	721.00	2195	20240801	-30.52	904	20240320	68.69	2195	-30.52	20240801	904	68.69	20240320	2195	-30.52	20240801	960	58.85	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N
129	20240902	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1550	-30	5	-1.90	277595488	177548	9.20	1584	1588	1535	2050	1106	1580	1563.50	0.57	0	-39076	1642	1611	1582	1551	1522	1596	1536	582	470	500	1070	1	1	116450229	1805	-3.02	2.15	12	0.15	-514.00	721.00	2195	20240801	-29.38	904	20240320	71.46	2195	-29.38	20240801	904	71.46	20240320	2195	-29.38	20240801	960	61.46	20240604	0.19	N	097800	500	582 억		663976	N	N	0	N	00	N