KissMeData/355150/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	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-110	5	-1.26	415274060	48622	160.19	8710	9190	8240	11320	6100	8710	8540.87	0.82	0	6518	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	671	-5.68	2.50	12	0.62	-1513.00	3438.00	17830	20240531	-51.77	7350	20240919	17.01	17830	-51.77	20240531	7350	17.01	20240919	17830	-51.77	20240531	1552	454.12	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
3	20240930	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-60	5	-0.69	410453940	48062	158.35	8710	9190	8240	11320	6100	8710	8540.09	0.82	0	6609	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	674	-5.72	2.52	12	0.62	-1513.00	3438.00	17830	20240531	-51.49	7350	20240919	17.69	17830	-51.49	20240531	7350	17.69	20240919	17830	-51.49	20240531	1552	457.35	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
4	20240930	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-110	5	-1.26	382581500	44824	147.68	8710	9190	8240	11320	6100	8710	8535.19	0.82	0	5123	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	671	-5.68	2.50	12	0.57	-1513.00	3438.00	17830	20240531	-51.77	7350	20240919	17.01	17830	-51.77	20240531	7350	17.01	20240919	17830	-51.77	20240531	1552	454.12	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
5	20240930	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-110	5	-1.26	253924120	30108	99.20	8710	8720	8240	11320	6100	8710	8433.78	0.82	0	5419	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	671	-5.68	2.50	12	0.39	-1513.00	3438.00	17830	20240531	-51.77	7350	20240919	17.01	17830	-51.77	20240531	7350	17.01	20240919	17830	-51.77	20240531	1552	454.12	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
6	20240930	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-240	5	-2.76	208973460	24855	81.89	8710	8720	8240	11320	6100	8710	8407.70	0.82	0	2089	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	660	-5.60	2.46	12	0.32	-1513.00	3438.00	17830	20240531	-52.50	7350	20240919	15.24	17830	-52.50	20240531	7350	15.24	20240919	17830	-52.50	20240531	1552	445.75	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
7	20240930	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-460	5	-5.28	138924310	16532	54.47	8710	8720	8250	11320	6100	8710	8403.36	0.82	0	355	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	643	-5.45	2.40	12	0.21	-1513.00	3438.00	17830	20240531	-53.73	7350	20240919	12.24	17830	-53.73	20240531	7350	12.24	20240919	17830	-53.73	20240531	1552	431.57	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
8	20240930	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-340	5	-3.90	101431500	12025	39.62	8710	8720	8300	11320	6100	8710	8435.05	0.82	0	3314	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	653	-5.53	2.43	12	0.15	-1513.00	3438.00	17830	20240531	-53.06	7350	20240919	13.88	17830	-53.06	20240531	7350	13.88	20240919	17830	-53.06	20240531	1552	439.30	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
9	20240930	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-160	5	-1.84	16481050	1930	6.36	8710	8720	8450	11320	6100	8710	8539.40	0.82	0	177	9103	8906	8713	8516	8323	8810	8420	39	2610	500	5220	10	1	7797350	667	-5.65	2.49	12	0.02	-1513.00	3438.00	17830	20240531	-52.05	7350	20240919	16.33	17830	-52.05	20240531	7350	16.33	20240919	17830	-52.05	20240531	1552	450.90	20231031	0.44	N	355150	500	38 억		64320	N	N	0	N	00	N
10	20240927	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-10	5	-0.11	263586080	30308	80.10	8720	8910	8520	11330	6110	8720	8696.91	0.75	0	5670	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	679	-5.76	2.53	12	0.39	-1513.00	3438.00	17830	20240531	-51.15	7350	20240919	18.50	17830	-51.15	20240531	7350	18.50	20240919	17830	-51.15	20240531	1552	461.21	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
11	20240927	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	10	2	0.11	261746790	30097	79.54	8720	8910	8520	11330	6110	8720	8696.77	0.75	0	5740	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	681	-5.77	2.54	12	0.39	-1513.00	3438.00	17830	20240531	-51.04	7350	20240919	18.78	17830	-51.04	20240531	7350	18.78	20240919	17830	-51.04	20240531	1552	462.50	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
12	20240927	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	0	3	0.00	237154460	27273	72.08	8720	8910	8520	11330	6110	8720	8695.58	0.75	0	5445	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	680	-5.76	2.54	12	0.35	-1513.00	3438.00	17830	20240531	-51.09	7350	20240919	18.64	17830	-51.09	20240531	7350	18.64	20240919	17830	-51.09	20240531	1552	461.86	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
13	20240927	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-20	5	-0.23	233307020	26831	70.91	8720	8910	8520	11330	6110	8720	8695.43	0.75	0	5394	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	678	-5.75	2.53	12	0.34	-1513.00	3438.00	17830	20240531	-51.21	7350	20240919	18.37	17830	-51.21	20240531	7350	18.37	20240919	17830	-51.21	20240531	1552	460.57	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
14	20240927	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	10	2	0.11	195680170	22507	59.48	8720	8910	8520	11330	6110	8720	8694.19	0.75	0	5064	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	681	-5.77	2.54	12	0.29	-1513.00	3438.00	17830	20240531	-51.04	7350	20240919	18.78	17830	-51.04	20240531	7350	18.78	20240919	17830	-51.04	20240531	1552	462.50	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
15	20240927	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-10	5	-0.11	195339280	22468	59.38	8720	8910	8520	11330	6110	8720	8694.11	0.75	0	5076	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	679	-5.76	2.53	12	0.29	-1513.00	3438.00	17830	20240531	-51.15	7350	20240919	18.50	17830	-51.15	20240531	7350	18.50	20240919	17830	-51.15	20240531	1552	461.21	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
16	20240927	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	80	2	0.92	156283680	18008	47.59	8720	8910	8520	11330	6110	8720	8678.57	0.75	0	5637	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	686	-5.82	2.56	12	0.23	-1513.00	3438.00	17830	20240531	-50.64	7350	20240919	19.73	17830	-50.64	20240531	7350	19.73	20240919	17830	-50.64	20240531	1552	467.01	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
17	20240927	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-30	5	-0.34	110339180	12814	33.87	8720	8830	8520	11330	6110	8720	8610.83	0.75	0	6215	9313	9016	8853	8556	8393	8950	8490	39	2610	500	5230	10	1	7797350	678	-5.74	2.53	12	0.16	-1513.00	3438.00	17830	20240531	-51.26	7350	20240919	18.23	17830	-51.26	20240531	7350	18.23	20240919	17830	-51.26	20240531	1552	459.92	20231031	0.44	N	355150	500	38 억		58573	N	N	0	N	00	N
18	20240926	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-120	5	-1.36	333544100	37718	47.31	8720	9150	8690	11490	6190	8840	8843.15	0.74	0	556	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	680	-5.76	2.54	12	0.48	-1513.00	3438.00	17830	20240531	-51.09	7350	20240919	18.64	17830	-51.09	20240531	7350	18.64	20240919	17830	-51.09	20240531	1552	461.86	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
19	20240926	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-50	5	-0.57	317923980	35928	45.06	8720	9150	8690	11490	6190	8840	8848.92	0.74	0	495	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	685	-5.81	2.56	12	0.46	-1513.00	3438.00	17830	20240531	-50.70	7350	20240919	19.59	17830	-50.70	20240531	7350	19.59	20240919	17830	-50.70	20240531	1552	466.37	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
20	20240926	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-50	5	-0.57	252115790	28428	35.66	8720	9150	8720	11490	6190	8840	8868.57	0.74	0	1913	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	685	-5.81	2.56	12	0.36	-1513.00	3438.00	17830	20240531	-50.70	7350	20240919	19.59	17830	-50.70	20240531	7350	19.59	20240919	17830	-50.70	20240531	1552	466.37	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
21	20240926	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-10	5	-0.11	241427140	27210	34.13	8720	9150	8720	11490	6190	8840	8872.74	0.74	0	1773	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	689	-5.84	2.57	12	0.35	-1513.00	3438.00	17830	20240531	-50.48	7350	20240919	20.14	17830	-50.48	20240531	7350	20.14	20240919	17830	-50.48	20240531	1552	468.94	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
22	20240926	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-60	5	-0.68	236485540	26649	33.43	8720	9150	8720	11490	6190	8840	8874.09	0.74	0	1916	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	685	-5.80	2.55	12	0.34	-1513.00	3438.00	17830	20240531	-50.76	7350	20240919	19.46	17830	-50.76	20240531	7350	19.46	20240919	17830	-50.76	20240531	1552	465.72	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
23	20240926	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-30	5	-0.34	221811100	24981	31.33	8720	9150	8720	11490	6190	8840	8879.19	0.74	0	2033	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	687	-5.82	2.56	12	0.32	-1513.00	3438.00	17830	20240531	-50.59	7350	20240919	19.86	17830	-50.59	20240531	7350	19.86	20240919	17830	-50.59	20240531	1552	467.65	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
24	20240926	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-90	5	-1.02	205223320	23123	29.00	8720	9150	8720	11490	6190	8840	8875.29	0.74	0	2311	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	682	-5.78	2.55	12	0.30	-1513.00	3438.00	17830	20240531	-50.93	7350	20240919	19.05	17830	-50.93	20240531	7350	19.05	20240919	17830	-50.93	20240531	1552	463.79	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
25	20240926	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	90	2	1.02	95199340	10847	13.61	8720	9020	8720	11490	6190	8840	8776.56	0.74	0	1946	9853	9346	8933	8426	8013	9140	8220	39	2650	500	5300	10	1	7797350	696	-5.90	2.60	12	0.14	-1513.00	3438.00	17830	20240531	-49.92	7350	20240919	21.50	17830	-49.92	20240531	7350	21.50	20240919	17830	-49.92	20240531	1552	475.39	20231031	0.34	N	355150	500	38 억		57847	N	N	0	N	00	N
26	20240925	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-110	5	-1.23	710208580	79563	57.75	8860	9440	8520	11630	6270	8950	8926.52	0.81	0	-5231	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	689	-5.84	2.57	12	1.02	-1513.00	3438.00	17830	20240531	-50.42	7350	20240919	20.27	17830	-50.42	20240531	7350	20.27	20240919	17830	-50.42	20240531	1552	469.59	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
27	20240925	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-370	5	-4.13	689405250	77181	56.03	8860	9440	8520	11630	6270	8950	8932.32	0.81	0	-4213	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	669	-5.67	2.50	12	0.99	-1513.00	3438.00	17830	20240531	-51.88	7350	20240919	16.73	17830	-51.88	20240531	7350	16.73	20240919	17830	-51.88	20240531	1552	452.84	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
28	20240925	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-20	5	-0.22	540177320	60042	43.58	8860	9440	8630	11630	6270	8950	8996.66	0.81	0	-8638	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	696	-5.90	2.60	12	0.77	-1513.00	3438.00	17830	20240531	-49.92	7350	20240919	21.50	17830	-49.92	20240531	7350	21.50	20240919	17830	-49.92	20240531	1552	475.39	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
29	20240925	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-10	5	-0.11	209395520	23640	17.16	8860	8980	8630	11630	6270	8950	8857.68	0.81	0	-10405	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	697	-5.91	2.60	12	0.30	-1513.00	3438.00	17830	20240531	-49.86	7350	20240919	21.63	17830	-49.86	20240531	7350	21.63	20240919	17830	-49.86	20240531	1552	476.03	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
30	20240925	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-130	5	-1.45	198830770	22450	16.30	8860	8980	8630	11630	6270	8950	8856.60	0.81	0	-10221	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	688	-5.83	2.57	12	0.29	-1513.00	3438.00	17830	20240531	-50.53	7350	20240919	20.00	17830	-50.53	20240531	7350	20.00	20240919	17830	-50.53	20240531	1552	468.30	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
31	20240925	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-60	5	-0.67	166635570	18836	13.67	8860	8980	8630	11630	6270	8950	8846.65	0.81	0	-8296	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	693	-5.88	2.59	12	0.24	-1513.00	3438.00	17830	20240531	-50.14	7350	20240919	20.95	17830	-50.14	20240531	7350	20.95	20240919	17830	-50.14	20240531	1552	472.81	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
32	20240925	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-230	5	-2.57	114062420	12930	9.39	8860	8980	8630	11630	6270	8950	8821.53	0.81	0	-5800	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	680	-5.76	2.54	12	0.17	-1513.00	3438.00	17830	20240531	-51.09	7350	20240919	18.64	17830	-51.09	20240531	7350	18.64	20240919	17830	-51.09	20240531	1552	461.86	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
33	20240925	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-280	5	-3.13	23088560	2652	1.93	8860	8860	8630	11630	6270	8950	8706.09	0.81	0	680	9556	9252	8686	8382	7816	9405	8535	39	2680	500	5370	10	1	7797350	676	-5.73	2.52	12	0.03	-1513.00	3438.00	17830	20240531	-51.37	7350	20240919	17.96	17830	-51.37	20240531	7350	17.96	20240919	17830	-51.37	20240531	1552	458.63	20231031	0.31	N	355150	500	38 억		63367	N	N	0	N	00	N
34	20240924	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	700	2	8.48	1203190700	137670	40.57	8250	8990	8120	10720	5780	8250	8739.11	0.61	0	17161	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	698	-5.92	2.60	12	1.77	-1513.00	3438.00	17830	20240531	-49.80	7350	20240919	21.77	17830	-49.80	20240531	7350	21.77	20240919	17830	-49.80	20240531	1552	476.68	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
35	20240924	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	720	2	8.73	1183161190	135434	39.91	8250	8990	8120	10720	5780	8250	8736.07	0.61	0	17035	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	699	-5.93	2.61	12	1.74	-1513.00	3438.00	17830	20240531	-49.69	7350	20240919	22.04	17830	-49.69	20240531	7350	22.04	20240919	17830	-49.69	20240531	1552	477.96	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
36	20240924	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	620	2	7.52	1109449710	127145	37.47	8250	8990	8120	10720	5780	8250	8725.86	0.61	0	18288	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	692	-5.86	2.58	12	1.63	-1513.00	3438.00	17830	20240531	-50.25	7350	20240919	20.68	17830	-50.25	20240531	7350	20.68	20240919	17830	-50.25	20240531	1552	471.52	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
37	20240924	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	540	2	6.55	1072343900	122963	36.24	8250	8990	8120	10720	5780	8250	8720.87	0.61	0	17912	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	685	-5.81	2.56	12	1.58	-1513.00	3438.00	17830	20240531	-50.70	7350	20240919	19.59	17830	-50.70	20240531	7350	19.59	20240919	17830	-50.70	20240531	1552	466.37	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
38	20240924	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	390	2	4.73	986736530	113163	33.35	8250	8990	8120	10720	5780	8250	8719.60	0.61	0	15710	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	674	-5.71	2.51	12	1.45	-1513.00	3438.00	17830	20240531	-51.54	7350	20240919	17.55	17830	-51.54	20240531	7350	17.55	20240919	17830	-51.54	20240531	1552	456.70	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
39	20240924	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	360	2	4.36	936759150	107370	31.64	8250	8990	8120	10720	5780	8250	8724.59	0.61	0	12538	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	671	-5.69	2.50	12	1.38	-1513.00	3438.00	17830	20240531	-51.71	7350	20240919	17.14	17830	-51.71	20240531	7350	17.14	20240919	17830	-51.71	20240531	1552	454.77	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
40	20240924	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	530	2	6.42	797173580	91405	26.94	8250	8990	8120	10720	5780	8250	8721.33	0.61	0	12695	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	685	-5.80	2.55	12	1.17	-1513.00	3438.00	17830	20240531	-50.76	7350	20240919	19.46	17830	-50.76	20240531	7350	19.46	20240919	17830	-50.76	20240531	1552	465.72	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
41	20240924	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	170	2	2.06	148748850	17812	5.25	8250	8510	8120	10720	5780	8250	8351.05	0.61	0	-362	10470	9360	8460	7350	6450	9915	7905	39	2470	500	4950	10	1	7797350	657	-5.57	2.45	12	0.23	-1513.00	3438.00	17830	20240531	-52.78	7350	20240919	14.56	17830	-52.78	20240531	7350	14.56	20240919	17830	-52.78	20240531	1552	442.53	20231031	0.30	N	355150	500	38 억		47866	N	N	0	N	00	N
42	20240923	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	650	2	8.55	2953401760	338181	1954.58	7590	9570	7560	9880	5320	7600	8733.68	0.80	0	-12733	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	643	-5.45	2.40	12	4.34	-1513.00	3438.00	17830	20240531	-53.73	7350	20240919	12.24	17830	-53.73	20240531	7350	12.24	20240919	17830	-53.73	20240531	1552	431.57	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
43	20240923	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	550	2	7.24	2916224370	333665	1928.48	7590	9570	7560	9880	5320	7600	8739.98	0.80	0	-12265	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	635	-5.39	2.37	12	4.28	-1513.00	3438.00	17830	20240531	-54.29	7350	20240919	10.88	17830	-54.29	20240531	7350	10.88	20240919	17830	-54.29	20240531	1552	425.13	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
44	20240923	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	520	2	6.84	2853877700	326047	1884.45	7590	9570	7560	9880	5320	7600	8752.96	0.80	0	-13482	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	633	-5.37	2.36	12	4.18	-1513.00	3438.00	17830	20240531	-54.46	7350	20240919	10.48	17830	-54.46	20240531	7350	10.48	20240919	17830	-54.46	20240531	1552	423.20	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
45	20240923	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	690	2	9.08	2713865440	308957	1785.67	7590	9570	7560	9880	5320	7600	8783.96	0.80	0	-19075	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	646	-5.48	2.41	12	3.96	-1513.00	3438.00	17830	20240531	-53.51	7350	20240919	12.79	17830	-53.51	20240531	7350	12.79	20240919	17830	-53.51	20240531	1552	434.15	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
46	20240923	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	950	2	12.50	1976666720	222267	1284.63	7590	9570	7560	9880	5320	7600	8893.21	0.80	0	-10287	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	667	-5.65	2.49	12	2.85	-1513.00	3438.00	17830	20240531	-52.05	7350	20240919	16.33	17830	-52.05	20240531	7350	16.33	20240919	17830	-52.05	20240531	1552	450.90	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
47	20240923	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	550	2	7.24	224470690	28342	163.81	7590	8240	7560	9880	5320	7600	7920.07	0.80	0	3716	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	635	-5.39	2.37	12	0.36	-1513.00	3438.00	17830	20240531	-54.29	7350	20240919	10.88	17830	-54.29	20240531	7350	10.88	20240919	17830	-54.29	20240531	1552	425.13	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
48	20240923	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	400	2	5.26	164410540	20857	120.55	7590	8240	7560	9880	5320	7600	7882.75	0.80	0	2042	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	624	-5.29	2.33	12	0.27	-1513.00	3438.00	17830	20240531	-55.13	7350	20240919	8.84	17830	-55.13	20240531	7350	8.84	20240919	17830	-55.13	20240531	1552	415.46	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
49	20240923	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-40	5	-0.53	6902420	909	5.25	7590	7800	7560	9880	5320	7600	7593.42	0.80	0	-552	8080	7840	7640	7400	7200	7960	7520	39	2280	500	4560	10	1	7797350	589	-5.00	2.20	12	0.01	-1513.00	3438.00	17830	20240531	-57.60	7350	20240919	2.86	17830	-57.60	20240531	7350	2.86	20240919	17830	-57.60	20240531	1552	387.11	20231031	0.30	N	355150	500	38 억		62236	N	N	0	N	00	N
50	20240913	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-400	5	-4.92	369296880	47427	158.47	8150	8180	7610	10560	5700	8130	7786.67	1.09	0	-16601	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	603	-5.11	2.25	12	0.61	-1513.00	3438.00	17830	20240531	-56.65	7610	20240913	1.58	17830	-56.65	20240531	7610	1.58	20240913	17830	-56.65	20240531	1552	398.07	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
51	20240913	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-360	5	-4.43	355116060	45591	152.33	8150	8180	7610	10560	5700	8130	7789.17	1.09	0	-15521	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	606	-5.14	2.26	12	0.58	-1513.00	3438.00	17830	20240531	-56.42	7610	20240913	2.10	17830	-56.42	20240531	7610	2.10	20240913	17830	-56.42	20240531	1552	400.64	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
52	20240913	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-380	5	-4.67	308587680	39607	132.34	8150	8180	7610	10560	5700	8130	7791.24	1.09	0	-16546	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	604	-5.12	2.25	12	0.51	-1513.00	3438.00	17830	20240531	-56.53	7610	20240913	1.84	17830	-56.53	20240531	7610	1.84	20240913	17830	-56.53	20240531	1552	399.36	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
53	20240913	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-430	5	-5.29	235660860	30113	100.61	8150	8180	7700	10560	5700	8130	7825.88	1.09	0	-16300	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	600	-5.09	2.24	12	0.39	-1513.00	3438.00	17830	20240531	-56.81	7650	20240911	0.65	17830	-56.81	20240531	7650	0.65	20240911	17830	-56.81	20240531	1552	396.13	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
54	20240913	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-380	5	-4.67	158943410	20199	67.49	8150	8180	7710	10560	5700	8130	7868.88	1.09	0	-12019	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	604	-5.12	2.25	12	0.26	-1513.00	3438.00	17830	20240531	-56.53	7650	20240911	1.31	17830	-56.53	20240531	7650	1.31	20240911	17830	-56.53	20240531	1552	399.36	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
55	20240913	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-360	5	-4.43	121139660	15327	51.21	8150	8180	7770	10560	5700	8130	7903.68	1.09	0	-9507	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	606	-5.14	2.26	12	0.20	-1513.00	3438.00	17830	20240531	-56.42	7650	20240911	1.57	17830	-56.42	20240531	7650	1.57	20240911	17830	-56.42	20240531	1552	400.64	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
56	20240913	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-240	5	-2.95	67335510	8447	28.22	8150	8180	7840	10560	5700	8130	7971.53	1.09	0	-4402	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	615	-5.21	2.29	12	0.11	-1513.00	3438.00	17830	20240531	-55.75	7650	20240911	3.14	17830	-55.75	20240531	7650	3.14	20240911	17830	-55.75	20240531	1552	408.38	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
57	20240913	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	40	2	0.49	11371490	1394	4.66	8150	8180	8120	10560	5700	8130	8157.45	1.09	0	440	8383	8256	8053	7926	7723	8155	7825	39	2430	500	4870	10	1	7797350	637	-5.40	2.38	12	0.02	-1513.00	3438.00	17830	20240531	-54.18	7650	20240911	6.80	17830	-54.18	20240531	7650	6.80	20240911	17830	-54.18	20240531	1552	426.42	20231031	0.30	N	355150	500	38 억		84895	N	N	0	N	00	N
58	20240912	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	400	2	5.17	239978250	29929	43.91	8150	8180	7850	10040	5420	7730	8018.03	0.84	0	19449	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	634	-5.37	2.36	12	0.38	-1513.00	3438.00	17830	20240531	-54.40	7650	20240911	6.27	17830	-54.40	20240531	7650	6.27	20240911	17830	-54.40	20240531	1552	423.84	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
59	20240912	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	410	2	5.30	235443330	29371	43.09	8150	8180	7850	10040	5420	7730	8016.18	0.84	0	19406	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	635	-5.38	2.37	12	0.38	-1513.00	3438.00	17830	20240531	-54.35	7650	20240911	6.41	17830	-54.35	20240531	7650	6.41	20240911	17830	-54.35	20240531	1552	424.48	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
60	20240912	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	300	2	3.88	183512090	22944	33.66	8150	8150	7850	10040	5420	7730	7998.26	0.84	0	14584	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	626	-5.31	2.34	12	0.29	-1513.00	3438.00	17830	20240531	-54.96	7650	20240911	4.97	17830	-54.96	20240531	7650	4.97	20240911	17830	-54.96	20240531	1552	417.40	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
61	20240912	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	270	2	3.49	172905480	21623	31.72	8150	8150	7850	10040	5420	7730	7996.37	0.84	0	13850	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	624	-5.29	2.33	12	0.28	-1513.00	3438.00	17830	20240531	-55.13	7650	20240911	4.58	17830	-55.13	20240531	7650	4.58	20240911	17830	-55.13	20240531	1552	415.46	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
62	20240912	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	230	2	2.98	102677310	12813	18.80	8150	8150	7850	10040	5420	7730	8013.53	0.84	0	6170	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	621	-5.26	2.32	12	0.16	-1513.00	3438.00	17830	20240531	-55.36	7650	20240911	4.05	17830	-55.36	20240531	7650	4.05	20240911	17830	-55.36	20240531	1552	412.89	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
63	20240912	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	230	2	2.98	83434520	10406	15.27	8150	8150	7850	10040	5420	7730	8017.92	0.84	0	5380	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	621	-5.26	2.32	12	0.13	-1513.00	3438.00	17830	20240531	-55.36	7650	20240911	4.05	17830	-55.36	20240531	7650	4.05	20240911	17830	-55.36	20240531	1552	412.89	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
64	20240912	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	280	2	3.62	61982280	7716	11.32	8150	8150	7850	10040	5420	7730	8032.95	0.84	0	3453	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	625	-5.29	2.33	12	0.10	-1513.00	3438.00	17830	20240531	-55.08	7650	20240911	4.71	17830	-55.08	20240531	7650	4.71	20240911	17830	-55.08	20240531	1552	416.11	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
65	20240912	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	320	2	4.14	14610680	1819	2.67	8150	8150	7850	10040	5420	7730	8032.26	0.84	0	-322	8370	8050	7850	7530	7330	8210	7690	39	2310	500	4630	10	1	7797350	628	-5.32	2.34	12	0.02	-1513.00	3438.00	17830	20240531	-54.85	7650	20240911	5.23	17830	-54.85	20240531	7650	5.23	20240911	17830	-54.85	20240531	1552	418.69	20231031	0.29	N	355150	500	38 억		65505	N	N	0	N	00	N
66	20240911	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-170	5	-2.15	533171330	67840	214.10	7650	8170	7650	10270	5530	7900	7859.56	0.60	0	18309	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	603	-5.11	2.25	12	0.87	-1513.00	3438.00	17830	20240531	-56.65	7650	20240911	1.05	17830	-56.65	20240531	7650	1.05	20240911	17830	-56.65	20240531	1552	398.07	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
67	20240911	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-170	5	-2.15	514496100	65426	206.48	7650	8170	7650	10270	5530	7900	7863.79	0.60	0	18468	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	603	-5.11	2.25	12	0.84	-1513.00	3438.00	17830	20240531	-56.65	7650	20240911	1.05	17830	-56.65	20240531	7650	1.05	20240911	17830	-56.65	20240531	1552	398.07	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
68	20240911	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-100	5	-1.27	479913240	60967	192.41	7650	8170	7650	10270	5530	7900	7871.69	0.60	0	19146	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	608	-5.16	2.27	12	0.78	-1513.00	3438.00	17830	20240531	-56.25	7650	20240911	1.96	17830	-56.25	20240531	7650	1.96	20240911	17830	-56.25	20240531	1552	402.58	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
69	20240911	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	0	3	0.00	446316590	56671	178.85	7650	8170	7650	10270	5530	7900	7875.57	0.60	0	19020	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	616	-5.22	2.30	12	0.73	-1513.00	3438.00	17830	20240531	-55.69	7650	20240911	3.27	17830	-55.69	20240531	7650	3.27	20240911	17830	-55.69	20240531	1552	409.02	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
70	20240911	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	50	2	0.63	426578950	54166	170.95	7650	8170	7650	10270	5530	7900	7875.40	0.60	0	20018	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	620	-5.25	2.31	12	0.69	-1513.00	3438.00	17830	20240531	-55.41	7650	20240911	3.92	17830	-55.41	20240531	7650	3.92	20240911	17830	-55.41	20240531	1552	412.24	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
71	20240911	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	80	2	1.01	414174790	52609	166.03	7650	8170	7650	10270	5530	7900	7872.70	0.60	0	20925	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	622	-5.27	2.32	12	0.67	-1513.00	3438.00	17830	20240531	-55.24	7650	20240911	4.31	17830	-55.24	20240531	7650	4.31	20240911	17830	-55.24	20240531	1552	414.18	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
72	20240911	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	210	2	2.66	369251350	46980	148.27	7650	8170	7650	10270	5530	7900	7859.76	0.60	0	21827	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	632	-5.36	2.36	12	0.60	-1513.00	3438.00	17830	20240531	-54.51	7650	20240911	6.01	17830	-54.51	20240531	7650	6.01	20240911	17830	-54.51	20240531	1552	422.55	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
73	20240911	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	240	2	3.04	302977970	38765	122.34	7650	8170	7650	10270	5530	7900	7815.76	0.60	0	19267	8666	8282	8066	7682	7466	8175	7575	39	2370	500	4740	10	1	7797350	635	-5.38	2.37	12	0.50	-1513.00	3438.00	17830	20240531	-54.35	7650	20240911	6.41	17830	-54.35	20240531	7650	6.41	20240911	17830	-54.35	20240531	1552	424.48	20231031	0.29	N	355150	500	38 억		47164	N	N	0	N	00	N
74	20240910	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-420	5	-5.05	253307480	31676	132.89	8450	8450	7850	10810	5830	8320	7996.90	0.76	0	-12199	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	616	-5.22	2.30	12	0.41	-1513.00	3438.00	17830	20240531	-55.69	7760	20231031	1.80	17830	-55.69	20240531	7850	0.64	20240910	17830	-55.69	20240531	1552	409.02	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
75	20240910	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-390	5	-4.69	224143830	27991	117.43	8450	8450	7850	10810	5830	8320	8007.71	0.76	0	-10147	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	618	-5.24	2.31	12	0.36	-1513.00	3438.00	17830	20240531	-55.52	7760	20231031	2.19	17830	-55.52	20240531	7850	1.02	20240910	17830	-55.52	20240531	1552	410.95	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
76	20240910	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-380	5	-4.57	183789420	22924	96.17	8450	8450	7850	10810	5830	8320	8017.34	0.76	0	-7298	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	619	-5.25	2.31	12	0.29	-1513.00	3438.00	17830	20240531	-55.47	7760	20231031	2.32	17830	-55.47	20240531	7850	1.15	20240910	17830	-55.47	20240531	1552	411.60	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
77	20240910	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-270	5	-3.25	89864540	11093	46.54	8450	8450	7950	10810	5830	8320	8101.01	0.76	0	-5847	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	628	-5.32	2.34	12	0.14	-1513.00	3438.00	17830	20240531	-54.85	7760	20231031	3.74	17830	-54.85	20240531	7900	1.90	20240909	17830	-54.85	20240531	1552	418.69	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
78	20240910	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-270	5	-3.25	70954860	8745	36.69	8450	8450	7950	10810	5830	8320	8113.76	0.76	0	-3929	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	628	-5.32	2.34	12	0.11	-1513.00	3438.00	17830	20240531	-54.85	7760	20231031	3.74	17830	-54.85	20240531	7900	1.90	20240909	17830	-54.85	20240531	1552	418.69	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
79	20240910	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-220	5	-2.64	44542520	5466	22.93	8450	8450	8080	10810	5830	8320	8149.02	0.76	0	-3190	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	632	-5.35	2.36	12	0.07	-1513.00	3438.00	17830	20240531	-54.57	7760	20231031	4.38	17830	-54.57	20240531	7900	2.53	20240909	17830	-54.57	20240531	1552	421.91	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
80	20240910	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-120	5	-1.44	18070740	2206	9.25	8450	8450	8100	10810	5830	8320	8191.63	0.76	0	-1164	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	639	-5.42	2.39	12	0.03	-1513.00	3438.00	17830	20240531	-54.01	7760	20231031	5.67	17830	-54.01	20240531	7900	3.80	20240909	17830	-54.01	20240531	1552	428.35	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
81	20240910	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-60	5	-0.72	4296000	514	2.16	8450	8450	8260	10810	5830	8320	8357.98	0.76	0	-489	8613	8466	8183	8036	7753	8540	8110	39	2490	500	4990	10	1	7797350	644	-5.46	2.40	12	0.01	-1513.00	3438.00	17830	20240531	-53.67	7760	20231031	6.44	17830	-53.67	20240531	7900	4.56	20240909	17830	-53.67	20240531	1552	432.22	20231031	0.32	N	355150	500	38 억		59344	N	N	0	N	00	N
82	20240909	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	30	2	0.36	192137440	23761	136.46	8100	8330	7900	10770	5810	8290	8085.69	0.69	0	5674	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	649	-5.50	2.42	12	0.30	-1513.00	3438.00	17830	20240531	-53.34	7760	20231031	7.22	17830	-53.34	20240531	7900	5.32	20240909	17830	-53.34	20240531	1552	436.08	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
83	20240909	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-40	5	-0.48	165448950	20544	117.99	8100	8280	7900	10770	5810	8290	8053.16	0.69	0	6353	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	643	-5.45	2.40	12	0.26	-1513.00	3438.00	17830	20240531	-53.73	7760	20231031	6.31	17830	-53.73	20240531	7900	4.43	20240909	17830	-53.73	20240531	1552	431.57	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
84	20240909	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-140	5	-1.69	154090030	19156	110.02	8100	8280	7900	10770	5810	8290	8043.70	0.69	0	6332	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	635	-5.39	2.37	12	0.25	-1513.00	3438.00	17830	20240531	-54.29	7760	20231031	5.03	17830	-54.29	20240531	7900	3.16	20240909	17830	-54.29	20240531	1552	425.13	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
85	20240909	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-190	5	-2.29	129099160	16088	92.40	8100	8260	7900	10770	5810	8290	8024.23	0.69	0	6223	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	632	-5.35	2.36	12	0.21	-1513.00	3438.00	17830	20240531	-54.57	7760	20231031	4.38	17830	-54.57	20240531	7900	2.53	20240909	17830	-54.57	20240531	1552	421.91	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
86	20240909	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-30	5	-0.36	126355780	15751	90.46	8100	8260	7900	10770	5810	8290	8021.74	0.69	0	6198	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	644	-5.46	2.40	12	0.20	-1513.00	3438.00	17830	20240531	-53.67	7760	20231031	6.44	17830	-53.67	20240531	7900	4.56	20240909	17830	-53.67	20240531	1552	432.22	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
87	20240909	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-270	5	-3.26	108385470	13530	77.71	8100	8130	7900	10770	5810	8290	8010.34	0.69	0	5145	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	625	-5.30	2.33	12	0.17	-1513.00	3438.00	17830	20240531	-55.02	7760	20231031	3.35	17830	-55.02	20240531	7900	1.52	20240909	17830	-55.02	20240531	1552	416.75	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
88	20240909	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-390	5	-4.70	100908670	12596	72.34	8100	8130	7900	10770	5810	8290	8010.72	0.69	0	4763	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	616	-5.22	2.30	12	0.16	-1513.00	3438.00	17830	20240531	-55.69	7760	20231031	1.80	17830	-55.69	20240531	7900	0.00	20240909	17830	-55.69	20240531	1552	409.02	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
89	20240909	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-350	5	-4.22	44990370	5572	32.00	8100	8100	7920	10770	5810	8290	8073.59	0.69	0	2752	8523	8406	8253	8136	7983	8465	8195	39	2480	500	4970	10	1	7797350	619	-5.25	2.31	12	0.07	-1513.00	3438.00	17830	20240531	-55.47	7760	20231031	2.32	17830	-55.47	20240531	7920	0.25	20240909	17830	-55.47	20240531	1552	411.60	20231031	0.33	N	355150	500	38 억		53670	N	N	0	N	00	N
90	20240906	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-190	5	-2.24	140681160	17131	52.28	8260	8370	8100	11020	5940	8480	8211.13	0.73	0	-3505	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	646	-5.48	2.41	12	0.22	-1513.00	3438.00	17830	20240531	-53.51	7760	20231031	6.83	17830	-53.51	20240531	8070	2.73	20240403	17830	-53.51	20240531	1552	434.15	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
91	20240906	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-310	5	-3.66	136486410	16623	50.73	8260	8370	8100	11020	5940	8480	8210.70	0.73	0	-3471	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	637	-5.40	2.38	12	0.21	-1513.00	3438.00	17830	20240531	-54.18	7760	20231031	5.28	17830	-54.18	20240531	8070	1.24	20240403	17830	-54.18	20240531	1552	426.42	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
92	20240906	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-290	5	-3.42	103317220	12554	38.32	8260	8370	8170	11020	5940	8480	8229.82	0.73	0	-2803	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	639	-5.41	2.38	12	0.16	-1513.00	3438.00	17830	20240531	-54.07	7760	20231031	5.54	17830	-54.07	20240531	8070	1.49	20240403	17830	-54.07	20240531	1552	427.71	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
93	20240906	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-310	5	-3.66	94854790	11520	35.16	8260	8370	8170	11020	5940	8480	8233.92	0.73	0	-2573	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	637	-5.40	2.38	12	0.15	-1513.00	3438.00	17830	20240531	-54.18	7760	20231031	5.28	17830	-54.18	20240531	8070	1.24	20240403	17830	-54.18	20240531	1552	426.42	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
94	20240906	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-240	5	-2.83	83621620	10149	30.98	8260	8370	8170	11020	5940	8480	8239.40	0.73	0	-2143	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	643	-5.45	2.40	12	0.13	-1513.00	3438.00	17830	20240531	-53.79	7760	20231031	6.19	17830	-53.79	20240531	8070	2.11	20240403	17830	-53.79	20240531	1552	430.93	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
95	20240906	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-190	5	-2.24	75115780	9113	27.81	8260	8370	8170	11020	5940	8480	8242.71	0.73	0	-1786	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	646	-5.48	2.41	12	0.12	-1513.00	3438.00	17830	20240531	-53.51	7760	20231031	6.83	17830	-53.51	20240531	8070	2.73	20240403	17830	-53.51	20240531	1552	434.15	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
96	20240906	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-280	5	-3.30	53381040	6468	19.74	8260	8370	8200	11020	5940	8480	8253.10	0.73	0	-2093	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	639	-5.42	2.39	12	0.08	-1513.00	3438.00	17830	20240531	-54.01	7760	20231031	5.67	17830	-54.01	20240531	8070	1.61	20240403	17830	-54.01	20240531	1552	428.35	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
97	20240906	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-110	5	-1.30	3224680	387	1.18	8260	8370	8260	11020	5940	8480	8332.51	0.73	0	-8	9126	8802	8546	8222	7966	8675	8095	39	2540	500	5080	10	1	7797350	653	-5.53	2.43	12	0.00	-1513.00	3438.00	17830	20240531	-53.06	7760	20231031	7.86	17830	-53.06	20240531	8070	3.72	20240403	17830	-53.06	20240531	1552	439.30	20231031	0.36	N	355150	500	38 억		57082	N	N	0	N	00	N
98	20240905	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-220	5	-2.53	277554630	32692	58.91	8700	8870	8290	11310	6090	8700	8489.99	0.64	0	7356	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	661	-5.60	2.47	12	0.42	-1513.00	3438.00	17830	20240531	-52.44	7760	20231031	9.28	17830	-52.44	20240531	8070	5.08	20240403	17830	-52.44	20240531	1552	446.39	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
99	20240905	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-280	5	-3.22	275441150	32442	58.46	8700	8870	8290	11310	6090	8700	8490.26	0.64	0	7470	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	657	-5.57	2.45	12	0.42	-1513.00	3438.00	17830	20240531	-52.78	7760	20231031	8.51	17830	-52.78	20240531	8070	4.34	20240403	17830	-52.78	20240531	1552	442.53	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
100	20240905	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-300	5	-3.45	254203730	29923	53.92	8700	8870	8290	11310	6090	8700	8495.26	0.64	0	6705	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	655	-5.55	2.44	12	0.38	-1513.00	3438.00	17830	20240531	-52.89	7760	20231031	8.25	17830	-52.89	20240531	8070	4.09	20240403	17830	-52.89	20240531	1552	441.24	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
101	20240905	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-240	5	-2.76	120777340	13944	25.13	8700	8870	8400	11310	6090	8700	8661.60	0.64	0	-1124	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	660	-5.59	2.46	12	0.18	-1513.00	3438.00	17830	20240531	-52.55	7760	20231031	9.02	17830	-52.55	20240531	8070	4.83	20240403	17830	-52.55	20240531	1552	445.10	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
102	20240905	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-180	5	-2.07	109394220	12596	22.70	8700	8870	8500	11310	6090	8700	8684.84	0.64	0	-638	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	664	-5.63	2.48	12	0.16	-1513.00	3438.00	17830	20240531	-52.22	7760	20231031	9.79	17830	-52.22	20240531	8070	5.58	20240403	17830	-52.22	20240531	1552	448.97	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
103	20240905	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-80	5	-0.92	82820620	9477	17.08	8700	8870	8570	11310	6090	8700	8739.12	0.64	0	-504	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	672	-5.70	2.51	12	0.12	-1513.00	3438.00	17830	20240531	-51.65	7760	20231031	11.08	17830	-51.65	20240531	8070	6.82	20240403	17830	-51.65	20240531	1552	455.41	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
104	20240905	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	60	2	0.69	60993910	6964	12.55	8700	8870	8690	11310	6090	8700	8758.46	0.64	0	1526	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	683	-5.79	2.55	12	0.09	-1513.00	3438.00	17830	20240531	-50.87	7760	20231031	12.89	17830	-50.87	20240531	8070	8.55	20240403	17830	-50.87	20240531	1552	464.43	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
105	20240905	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-10	5	-0.11	1584380	182	0.33	8700	8790	8690	11310	6090	8700	8705.38	0.64	0	-92	9180	8940	8760	8520	8340	8850	8430	39	2610	500	5220	10	1	7797350	678	-5.74	2.53	12	0.00	-1513.00	3438.00	17830	20240531	-51.26	7760	20231031	11.98	17830	-51.26	20240531	8070	7.68	20240403	17830	-51.26	20240531	1552	459.92	20231031	0.36	N	355150	500	38 억		49743	N	N	0	N	00	N
106	20240904	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-490	5	-5.33	479181550	55416	157.39	9000	9000	8580	11940	6440	9190	8646.98	0.70	0	-5183	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	678	-5.75	2.53	12	0.71	-1513.00	3438.00	17830	20240531	-51.21	7760	20231031	12.11	17830	-51.21	20240531	8070	7.81	20240403	17830	-51.21	20240531	1552	460.57	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
107	20240904	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-510	5	-5.55	353049070	40746	115.72	9000	9000	8580	11940	6440	9190	8664.63	0.70	0	-5354	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	677	-5.74	2.52	12	0.52	-1513.00	3438.00	17830	20240531	-51.32	7760	20231031	11.86	17830	-51.32	20240531	8070	7.56	20240403	17830	-51.32	20240531	1552	459.28	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
108	20240904	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-610	5	-6.64	313277040	36140	102.64	9000	9000	8580	11940	6440	9190	8668.43	0.70	0	-5993	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	669	-5.67	2.50	12	0.46	-1513.00	3438.00	17830	20240531	-51.88	7760	20231031	10.57	17830	-51.88	20240531	8070	6.32	20240403	17830	-51.88	20240531	1552	452.84	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
109	20240904	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-580	5	-6.31	249212220	28683	81.46	9000	9000	8580	11940	6440	9190	8688.50	0.70	0	-5475	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	671	-5.69	2.50	12	0.37	-1513.00	3438.00	17830	20240531	-51.71	7760	20231031	10.95	17830	-51.71	20240531	8070	6.69	20240403	17830	-51.71	20240531	1552	454.77	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
110	20240904	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-500	5	-5.44	195581480	22473	63.83	9000	9000	8580	11940	6440	9190	8702.95	0.70	0	-3458	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	678	-5.74	2.53	12	0.29	-1513.00	3438.00	17830	20240531	-51.26	7760	20231031	11.98	17830	-51.26	20240531	8070	7.68	20240403	17830	-51.26	20240531	1552	459.92	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
111	20240904	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-540	5	-5.88	184657280	21210	60.24	9000	9000	8580	11940	6440	9190	8706.14	0.70	0	-3810	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	674	-5.72	2.52	12	0.27	-1513.00	3438.00	17830	20240531	-51.49	7760	20231031	11.47	17830	-51.49	20240531	8070	7.19	20240403	17830	-51.49	20240531	1552	457.35	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
112	20240904	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-540	5	-5.88	145516080	16676	47.36	9000	9000	8580	11940	6440	9190	8726.08	0.70	0	-3902	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	674	-5.72	2.52	12	0.21	-1513.00	3438.00	17830	20240531	-51.49	7760	20231031	11.47	17830	-51.49	20240531	8070	7.19	20240403	17830	-51.49	20240531	1552	457.35	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
113	20240904	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-240	5	-2.61	11932290	1335	3.79	9000	9000	8900	11940	6440	9190	8938.04	0.70	0	763	9756	9472	9286	9002	8816	9380	8910	39	2750	500	5510	10	1	7797350	698	-5.92	2.60	12	0.02	-1513.00	3438.00	17830	20240531	-49.80	7760	20231031	15.34	17830	-49.80	20240531	8070	10.90	20240403	17830	-49.80	20240531	1552	476.68	20231031	0.37	N	355150	500	38 억		54916	N	N	0	N	00	N
114	20240903	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-30	5	-0.33	324926990	35195	91.03	9230	9570	9100	11980	6460	9220	9232.20	0.59	0	9556	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	717	-6.07	2.67	12	0.45	-1513.00	3438.00	17830	20240531	-48.46	7760	20231031	18.43	17830	-48.46	20240531	8070	13.88	20240403	17830	-48.46	20240531	1552	492.14	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
115	20240903	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	20	2	0.22	302429590	32751	84.71	9230	9570	9100	11980	6460	9220	9234.21	0.59	0	10060	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	720	-6.11	2.69	12	0.42	-1513.00	3438.00	17830	20240531	-48.18	7760	20231031	19.07	17830	-48.18	20240531	8070	14.50	20240403	17830	-48.18	20240531	1552	495.36	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
116	20240903	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	130	2	1.41	272960800	29562	76.46	9230	9570	9100	11980	6460	9220	9233.50	0.59	0	10169	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	729	-6.18	2.72	12	0.38	-1513.00	3438.00	17830	20240531	-47.56	7760	20231031	20.49	17830	-47.56	20240531	8070	15.86	20240403	17830	-47.56	20240531	1552	502.45	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
117	20240903	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	0	3	0.00	194621310	21211	54.86	9230	9390	9100	11980	6460	9220	9175.49	0.59	0	11360	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	719	-6.09	2.68	12	0.27	-1513.00	3438.00	17830	20240531	-48.29	7760	20231031	18.81	17830	-48.29	20240531	8070	14.25	20240403	17830	-48.29	20240531	1552	494.07	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
118	20240903	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	90	2	0.98	173133130	18884	48.84	9230	9390	9100	11980	6460	9220	9168.24	0.59	0	11706	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	726	-6.15	2.71	12	0.24	-1513.00	3438.00	17830	20240531	-47.78	7760	20231031	19.97	17830	-47.78	20240531	8070	15.37	20240403	17830	-47.78	20240531	1552	499.87	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
119	20240903	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	150	2	1.63	165855470	18103	46.82	9230	9390	9100	11980	6460	9220	9161.77	0.59	0	11078	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	731	-6.19	2.73	12	0.23	-1513.00	3438.00	17830	20240531	-47.45	7760	20231031	20.75	17830	-47.45	20240531	8070	16.11	20240403	17830	-47.45	20240531	1552	503.74	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
120	20240903	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	30	2	0.33	152628740	16681	43.15	9230	9250	9100	11980	6460	9220	9149.86	0.59	0	10706	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	721	-6.11	2.69	12	0.21	-1513.00	3438.00	17830	20240531	-48.12	7760	20231031	19.20	17830	-48.12	20240531	8070	14.62	20240403	17830	-48.12	20240531	1552	496.01	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
121	20240903	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-20	5	-0.22	2684810	291	0.75	9230	9250	9200	11980	6460	9220	9226.15	0.59	0	-101	9893	9556	9313	8976	8733	9435	8855	39	2760	500	5530	10	1	7797350	717	-6.08	2.68	12	0.00	-1513.00	3438.00	17830	20240531	-48.40	7760	20231031	18.56	17830	-48.40	20240531	8070	14.00	20240403	17830	-48.40	20240531	1552	492.78	20231031	0.37	N	355150	500	38 억		46184	N	N	0	N	00	N
122	20240902	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-150	5	-1.60	358137400	38622	154.64	9500	9650	9070	12180	6560	9370	9272.90	0.73	0	-10294	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	719	-6.09	2.68	12	0.50	-1513.00	3438.00	17830	20240531	-48.29	7760	20231031	18.81	17830	-48.29	20240531	8070	14.25	20240403	17830	-48.29	20240531	1552	494.07	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
123	20240902	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-140	5	-1.49	301713010	32509	130.17	9500	9650	9070	12180	6560	9370	9280.91	0.73	0	-10363	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	720	-6.10	2.68	12	0.42	-1513.00	3438.00	17830	20240531	-48.23	7760	20231031	18.94	17830	-48.23	20240531	8070	14.37	20240403	17830	-48.23	20240531	1552	494.72	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
124	20240902	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-120	5	-1.28	276913820	29822	119.41	9500	9650	9070	12180	6560	9370	9285.55	0.73	0	-10197	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	721	-6.11	2.69	12	0.38	-1513.00	3438.00	17830	20240531	-48.12	7760	20231031	19.20	17830	-48.12	20240531	8070	14.62	20240403	17830	-48.12	20240531	1552	496.01	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
125	20240902	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-140	5	-1.49	255204410	27494	110.09	9500	9650	9070	12180	6560	9370	9282.19	0.73	0	-9681	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	720	-6.10	2.68	12	0.35	-1513.00	3438.00	17830	20240531	-48.23	7760	20231031	18.94	17830	-48.23	20240531	8070	14.37	20240403	17830	-48.23	20240531	1552	494.72	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
126	20240902	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-210	5	-2.24	227144760	24434	97.83	9500	9650	9070	12180	6560	9370	9296.26	0.73	0	-9528	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	714	-6.05	2.66	12	0.31	-1513.00	3438.00	17830	20240531	-48.63	7760	20231031	18.04	17830	-48.63	20240531	8070	13.51	20240403	17830	-48.63	20240531	1552	490.21	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
127	20240902	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	270	2	2.88	138373160	14906	59.68	9500	9640	9070	12180	6560	9370	9283.05	0.73	0	-5170	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	752	-6.37	2.80	12	0.19	-1513.00	3438.00	17830	20240531	-45.93	7760	20231031	24.23	17830	-45.93	20240531	8070	19.45	20240403	17830	-45.93	20240531	1552	521.13	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
128	20240902	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-260	5	-2.77	49410420	5374	21.52	9500	9530	9070	12180	6560	9370	9194.35	0.73	0	-937	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	710	-6.02	2.65	12	0.07	-1513.00	3438.00	17830	20240531	-48.91	7760	20231031	17.40	17830	-48.91	20240531	8070	12.89	20240403	17830	-48.91	20240531	1552	486.98	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N
129	20240902	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-90	5	-0.96	13093700	1395	5.59	9500	9530	9280	12180	6560	9370	9386.16	0.73	0	-1057	9736	9552	9306	9122	8876	9585	9155	39	2810	500	5620	10	1	7797350	724	-6.13	2.70	12	0.02	-1513.00	3438.00	17830	20240531	-47.95	7760	20231031	19.59	17830	-47.95	20240531	8070	14.99	20240403	17830	-47.95	20240531	1552	497.94	20231031	0.38	N	355150	500	38 억		56580	N	N	0	N	00	N