KissMeData/096630/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	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	-83	5	-8.90	819666226	949421	43.95	929	929	841	1212	654	933	863.31	3.57	0	-310892	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	672	-65.38	0.87	12	1.20	-13.00	980.00	2410	20231129	-64.73	755	20240923	12.58	2250	-62.22	20240523	755	12.58	20240923	2410	-64.73	20231129	755	12.58	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
3	20240930	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	849	-84	5	-9.00	758300846	877295	40.61	929	929	841	1212	654	933	864.33	3.57	0	-290821	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	671	-65.31	0.87	12	1.11	-13.00	980.00	2410	20231129	-64.77	755	20240923	12.45	2250	-62.27	20240523	755	12.45	20240923	2410	-64.77	20231129	755	12.45	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
4	20240930	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	846	-87	5	-9.32	696047736	803798	37.21	929	929	841	1212	654	933	865.91	3.57	0	-265959	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	669	-65.08	0.86	12	1.02	-13.00	980.00	2410	20231129	-64.90	755	20240923	12.05	2250	-62.40	20240523	755	12.05	20240923	2410	-64.90	20231129	755	12.05	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
5	20240930	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	849	-84	5	-9.00	622813720	717441	33.21	929	929	841	1212	654	933	868.07	3.57	0	-236379	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	671	-65.31	0.87	12	0.91	-13.00	980.00	2410	20231129	-64.77	755	20240923	12.45	2250	-62.27	20240523	755	12.45	20240923	2410	-64.77	20231129	755	12.45	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
6	20240930	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	849	-84	5	-9.00	554031853	636904	29.48	929	929	841	1212	654	933	869.84	3.57	0	-197012	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	671	-65.31	0.87	12	0.81	-13.00	980.00	2410	20231129	-64.77	755	20240923	12.45	2250	-62.27	20240523	755	12.45	20240923	2410	-64.77	20231129	755	12.45	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
7	20240930	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	-83	5	-8.90	458897303	524521	24.28	929	929	849	1212	654	933	874.84	3.57	0	-171750	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	672	-65.38	0.87	12	0.66	-13.00	980.00	2410	20231129	-64.73	755	20240923	12.58	2250	-62.22	20240523	755	12.58	20240923	2410	-64.73	20231129	755	12.58	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
8	20240930	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	864	-69	5	-7.40	318469041	359940	16.66	929	929	861	1212	654	933	884.73	3.57	0	-131324	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	683	-66.46	0.88	12	0.46	-13.00	980.00	2410	20231129	-64.15	755	20240923	14.44	2250	-61.60	20240523	755	14.44	20240923	2410	-64.15	20231129	755	14.44	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
9	20240930	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	899	-34	5	-3.64	55334465	60971	2.82	929	929	897	1212	654	933	907.38	3.57	0	-4901	1003	967	904	868	805	986	887	158	279	200	650	1	1	79052205	711	-69.15	0.92	12	0.08	-13.00	980.00	2410	20231129	-62.70	755	20240923	19.07	2250	-60.04	20240523	755	19.07	20240923	2410	-62.70	20231129	755	19.07	20240923	1.54	N	096630	200	158 억		2822175	N	N	0	N	00	N
10	20240927	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	933	88	2	10.41	1963304861	2153622	480.78	850	940	841	1098	592	845	911.55	3.70	0	-81612	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	738	-71.77	0.95	12	2.72	-13.00	980.00	2410	20231129	-61.29	755	20240923	23.58	2250	-58.53	20240523	755	23.58	20240923	2410	-61.29	20231129	755	23.58	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
11	20240927	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	85	2	10.06	1804529654	1982826	442.65	850	940	841	1098	592	845	910.08	3.70	0	-68419	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	735	-71.54	0.95	12	2.51	-13.00	980.00	2410	20231129	-61.41	755	20240923	23.18	2250	-58.67	20240523	755	23.18	20240923	2410	-61.41	20231129	755	23.18	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
12	20240927	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	913	68	2	8.05	1674147879	1841336	411.06	850	940	841	1098	592	845	909.20	3.70	0	-87559	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	722	-70.23	0.93	12	2.33	-13.00	980.00	2410	20231129	-62.12	755	20240923	20.93	2250	-59.42	20240523	755	20.93	20240923	2410	-62.12	20231129	755	20.93	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
13	20240927	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	922	77	2	9.11	1575245873	1733504	386.99	850	940	841	1098	592	845	908.71	3.70	0	-102257	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	729	-70.92	0.94	12	2.19	-13.00	980.00	2410	20231129	-61.74	755	20240923	22.12	2250	-59.02	20240523	755	22.12	20240923	2410	-61.74	20231129	755	22.12	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
14	20240927	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	915	70	2	8.28	1400568956	1542942	344.45	850	940	841	1098	592	845	907.73	3.70	0	-47171	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	723	-70.38	0.93	12	1.95	-13.00	980.00	2410	20231129	-62.03	755	20240923	21.19	2250	-59.33	20240523	755	21.19	20240923	2410	-62.03	20231129	755	21.19	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
15	20240927	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	915	70	2	8.28	1280644914	1412042	315.22	850	940	841	1098	592	845	906.95	3.70	0	-66994	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	723	-70.38	0.93	12	1.79	-13.00	980.00	2410	20231129	-62.03	755	20240923	21.19	2250	-59.33	20240523	755	21.19	20240923	2410	-62.03	20231129	755	21.19	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
16	20240927	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	908	63	2	7.46	541141808	609772	136.13	850	923	841	1098	592	845	887.45	3.70	0	-31127	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	718	-69.85	0.93	12	0.77	-13.00	980.00	2410	20231129	-62.32	755	20240923	20.26	2250	-59.64	20240523	755	20.26	20240923	2410	-62.32	20231129	755	20.26	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
17	20240927	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	846	1	2	0.12	10454922	12387	2.77	850	850	841	1098	592	845	844.02	3.70	0	-5915	869	857	833	821	797	863	827	158	253	200	590	1	1	79052205	669	-65.08	0.86	12	0.02	-13.00	980.00	2410	20231129	-64.90	755	20240923	12.05	2250	-62.40	20240523	755	12.05	20240923	2410	-64.90	20231129	755	12.05	20240923	1.55	N	096630	200	158 억		2927945	N	N	0	N	00	N
18	20240926	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	845	28	2	3.43	372789491	446183	59.20	809	845	809	1062	572	817	835.50	3.54	0	134390	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	668	-65.00	0.86	12	0.56	-13.00	980.00	2410	20231129	-64.94	755	20240923	11.92	2250	-62.44	20240523	755	11.92	20240923	2410	-64.94	20231129	755	11.92	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
19	20240926	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	842	25	2	3.06	351460344	420913	55.84	809	844	809	1062	572	817	835.00	3.54	0	132746	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	666	-64.77	0.86	12	0.53	-13.00	980.00	2410	20231129	-65.06	755	20240923	11.52	2250	-62.58	20240523	755	11.52	20240923	2410	-65.06	20231129	755	11.52	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
20	20240926	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	839	22	2	2.69	296715476	355825	47.21	809	844	809	1062	572	817	833.88	3.54	0	126828	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	663	-64.54	0.86	12	0.45	-13.00	980.00	2410	20231129	-65.19	755	20240923	11.13	2250	-62.71	20240523	755	11.13	20240923	2410	-65.19	20231129	755	11.13	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
21	20240926	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	837	20	2	2.45	270046525	324004	42.99	809	844	809	1062	572	817	833.47	3.54	0	109060	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	662	-64.38	0.85	12	0.41	-13.00	980.00	2410	20231129	-65.27	755	20240923	10.86	2250	-62.80	20240523	755	10.86	20240923	2410	-65.27	20231129	755	10.86	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
22	20240926	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	842	25	2	3.06	238573276	286545	38.02	809	844	809	1062	572	817	832.59	3.54	0	102184	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	666	-64.77	0.86	12	0.36	-13.00	980.00	2410	20231129	-65.06	755	20240923	11.52	2250	-62.58	20240523	755	11.52	20240923	2410	-65.06	20231129	755	11.52	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
23	20240926	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	829	12	2	1.47	80755571	98057	13.01	809	830	809	1062	572	817	823.56	3.54	0	20590	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	655	-63.77	0.85	12	0.12	-13.00	980.00	2410	20231129	-65.60	755	20240923	9.80	2250	-63.16	20240523	755	9.80	20240923	2410	-65.60	20231129	755	9.80	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
24	20240926	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	821	4	2	0.49	42477862	51769	6.87	809	827	809	1062	572	817	820.53	3.54	0	3204	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	649	-63.15	0.84	12	0.07	-13.00	980.00	2410	20231129	-65.93	755	20240923	8.74	2250	-63.51	20240523	755	8.74	20240923	2410	-65.93	20231129	755	8.74	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
25	20240926	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	820	3	2	0.37	14141332	17333	2.30	809	827	809	1062	572	817	815.86	3.54	0	5891	852	834	816	798	780	843	807	158	245	200	570	1	1	79052205	648	-63.08	0.84	12	0.02	-13.00	980.00	2410	20231129	-65.98	755	20240923	8.61	2250	-63.56	20240523	755	8.61	20240923	2410	-65.98	20231129	755	8.61	20240923	1.56	N	096630	200	158 억		2798819	N	N	0	N	00	N
26	20240925	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	817	18	2	2.25	615201870	750374	148.02	799	834	798	1038	560	799	819.86	3.50	0	24231	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	646	-62.85	0.83	12	0.95	-13.00	980.00	2410	20231129	-66.10	755	20240923	8.21	2250	-63.69	20240523	755	8.21	20240923	2410	-66.10	20231129	755	8.21	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
27	20240925	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	810	11	2	1.38	590064387	719346	141.90	799	834	798	1038	560	799	820.28	3.50	0	23405	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	640	-62.31	0.83	12	0.91	-13.00	980.00	2410	20231129	-66.39	755	20240923	7.28	2250	-64.00	20240523	755	7.28	20240923	2410	-66.39	20231129	755	7.28	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
28	20240925	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	828	29	2	3.63	488404981	594550	117.28	799	834	798	1038	560	799	821.47	3.50	0	50135	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	655	-63.69	0.84	12	0.75	-13.00	980.00	2410	20231129	-65.64	755	20240923	9.67	2250	-63.20	20240523	755	9.67	20240923	2410	-65.64	20231129	755	9.67	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
29	20240925	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	828	29	2	3.63	382647490	466702	92.06	799	830	798	1038	560	799	819.90	3.50	0	53191	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	655	-63.69	0.84	12	0.59	-13.00	980.00	2410	20231129	-65.64	755	20240923	9.67	2250	-63.20	20240523	755	9.67	20240923	2410	-65.64	20231129	755	9.67	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
30	20240925	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	820	21	2	2.63	352311268	429895	84.80	799	830	798	1038	560	799	819.53	3.50	0	59774	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	648	-63.08	0.84	12	0.54	-13.00	980.00	2410	20231129	-65.98	755	20240923	8.61	2250	-63.56	20240523	755	8.61	20240923	2410	-65.98	20231129	755	8.61	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
31	20240925	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	826	27	2	3.38	306557244	374286	73.83	799	830	798	1038	560	799	819.05	3.50	0	72039	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	653	-63.54	0.84	12	0.47	-13.00	980.00	2410	20231129	-65.73	755	20240923	9.40	2250	-63.29	20240523	755	9.40	20240923	2410	-65.73	20231129	755	9.40	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
32	20240925	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	828	29	2	3.63	195774669	239661	47.28	799	830	798	1038	560	799	816.88	3.50	0	61807	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	655	-63.69	0.84	12	0.30	-13.00	980.00	2410	20231129	-65.64	755	20240923	9.67	2250	-63.20	20240523	755	9.67	20240923	2410	-65.64	20231129	755	9.67	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
33	20240925	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	807	8	2	1.00	15024316	18691	3.69	799	807	798	1038	560	799	803.83	3.50	0	-4869	823	810	786	773	749	817	780	158	239	200	550	1	1	79052205	638	-62.08	0.82	12	0.02	-13.00	980.00	2410	20231129	-66.51	755	20240923	6.89	2250	-64.13	20240523	755	6.89	20240923	2410	-66.51	20231129	755	6.89	20240923	1.56	N	096630	200	158 억		2769226	N	N	0	N	00	N
34	20240924	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	799	33	2	4.31	387335510	498828	109.69	763	799	762	995	537	766	776.41	3.36	0	116791	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	632	-61.46	0.82	12	0.63	-13.00	980.00	2410	20231129	-66.85	755	20240923	5.83	2250	-64.49	20240523	755	5.83	20240923	2410	-66.85	20231129	755	5.83	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
35	20240924	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	790	24	2	3.13	346929367	447922	98.50	763	791	762	995	537	766	774.53	3.36	0	105205	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	625	-60.77	0.81	12	0.57	-13.00	980.00	2410	20231129	-67.22	755	20240923	4.64	2250	-64.89	20240523	755	4.64	20240923	2410	-67.22	20231129	755	4.64	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
36	20240924	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	781	15	2	1.96	275646539	357092	78.52	763	781	762	995	537	766	771.92	3.36	0	67634	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	617	-60.08	0.80	12	0.45	-13.00	980.00	2410	20231129	-67.59	755	20240923	3.44	2250	-65.29	20240523	755	3.44	20240923	2410	-67.59	20231129	755	3.44	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
37	20240924	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	768	2	2	0.26	220802702	286330	62.96	763	780	762	995	537	766	771.15	3.36	0	34407	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	607	-59.08	0.78	12	0.36	-13.00	980.00	2410	20231129	-68.13	755	20240923	1.72	2250	-65.87	20240523	755	1.72	20240923	2410	-68.13	20231129	755	1.72	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
38	20240924	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	768	2	2	0.26	178906788	231781	50.97	763	780	763	995	537	766	771.88	3.36	0	32218	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	607	-59.08	0.78	12	0.29	-13.00	980.00	2410	20231129	-68.13	755	20240923	1.72	2250	-65.87	20240523	755	1.72	20240923	2410	-68.13	20231129	755	1.72	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
39	20240924	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	774	8	2	1.04	121004604	156875	34.50	763	780	763	995	537	766	771.34	3.36	0	32448	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	612	-59.54	0.79	12	0.20	-13.00	980.00	2410	20231129	-67.88	755	20240923	2.52	2250	-65.60	20240523	755	2.52	20240923	2410	-67.88	20231129	755	2.52	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
40	20240924	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	778	12	2	1.57	90403512	117327	25.80	763	780	763	995	537	766	770.53	3.36	0	47732	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	615	-59.85	0.79	12	0.15	-13.00	980.00	2410	20231129	-67.72	755	20240923	3.05	2250	-65.42	20240523	755	3.05	20240923	2410	-67.72	20231129	755	3.05	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
41	20240924	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	768	2	2	0.26	12310458	16064	3.53	763	774	763	995	537	766	766.34	3.36	0	4991	813	789	772	748	731	781	740	158	229	200	530	1	1	79052205	607	-59.08	0.78	12	0.02	-13.00	980.00	2410	20231129	-68.13	755	20240923	1.72	2250	-65.87	20240523	755	1.72	20240923	2410	-68.13	20231129	755	1.72	20240923	1.55	N	096630	200	158 억		2655153	N	N	0	N	00	N
42	20240923	160736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	766	-19	5	-2.42	346860414	446870	183.83	785	796	755	1020	550	785	776.26	3.37	0	-7716	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	606	-58.92	0.78	12	0.57	-13.00	980.00	2410	20231129	-68.22	755	20240923	1.46	2250	-65.96	20240523	755	1.46	20240923	2410	-68.22	20231129	755	1.46	20240923	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
43	20240923	150738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	768	-17	5	-2.17	330443597	425474	175.03	785	796	755	1020	550	785	776.65	3.37	0	-9167	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	607	-59.08	0.78	12	0.54	-13.00	980.00	2410	20231129	-68.13	755	20240923	1.72	2250	-65.87	20240523	755	1.72	20240923	2410	-68.13	20231129	755	1.72	20240923	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
44	20240923	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	781	-4	5	-0.51	173420671	221304	91.04	785	796	776	1020	550	785	783.63	3.37	0	27644	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	617	-60.08	0.80	12	0.28	-13.00	980.00	2410	20231129	-67.59	766	20240909	1.96	2250	-65.29	20240523	766	1.96	20240909	2410	-67.59	20231129	766	1.96	20240909	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
45	20240923	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	785	0	3	0.00	160994690	205420	84.50	785	796	776	1020	550	785	783.73	3.37	0	27045	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	621	-60.38	0.80	12	0.26	-13.00	980.00	2410	20231129	-67.43	766	20240909	2.48	2250	-65.11	20240523	766	2.48	20240909	2410	-67.43	20231129	766	2.48	20240909	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
46	20240923	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	783	-2	5	-0.25	149133319	190277	78.27	785	796	776	1020	550	785	783.77	3.37	0	31505	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	619	-60.23	0.80	12	0.24	-13.00	980.00	2410	20231129	-67.51	766	20240909	2.22	2250	-65.20	20240523	766	2.22	20240909	2410	-67.51	20231129	766	2.22	20240909	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
47	20240923	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	784	-1	5	-0.13	117393315	149674	61.57	785	796	776	1020	550	785	784.33	3.37	0	38800	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	620	-60.31	0.80	12	0.19	-13.00	980.00	2410	20231129	-67.47	766	20240909	2.35	2250	-65.16	20240523	766	2.35	20240909	2410	-67.47	20231129	766	2.35	20240909	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
48	20240923	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	788	3	2	0.38	85455727	109183	44.91	785	796	776	1020	550	785	782.68	3.37	0	24347	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	623	-60.62	0.80	12	0.14	-13.00	980.00	2410	20231129	-67.30	766	20240909	2.87	2250	-64.98	20240523	766	2.87	20240909	2410	-67.30	20231129	766	2.87	20240909	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
49	20240923	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	785	0	3	0.00	16643851	21285	8.76	785	796	778	1020	550	785	781.95	3.37	0	2735	809	797	789	777	769	793	773	158	235	200	540	1	1	79052205	621	-60.38	0.80	12	0.03	-13.00	980.00	2410	20231129	-67.43	766	20240909	2.48	2250	-65.11	20240523	766	2.48	20240909	2410	-67.43	20231129	766	2.48	20240909	1.53	N	096630	200	158 억		2661568	N	N	0	N	00	N
50	20240913	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	820	-19	5	-2.26	900104173	1111052	280.10	844	848	785	1090	588	839	810.14	3.35	0	284085	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	648	-63.08	0.84	12	1.41	-13.00	980.00	2410	20231129	-65.98	766	20240909	7.05	2250	-63.56	20240523	766	7.05	20240909	2410	-65.98	20231129	766	7.05	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
51	20240913	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	819	-20	5	-2.38	871288602	1075869	271.23	844	848	785	1090	588	839	809.85	3.35	0	301706	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	647	-63.00	0.84	12	1.36	-13.00	980.00	2410	20231129	-66.02	766	20240909	6.92	2250	-63.60	20240523	766	6.92	20240909	2410	-66.02	20231129	766	6.92	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
52	20240913	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	815	-24	5	-2.86	673778881	831176	209.55	844	848	785	1090	588	839	810.63	3.35	0	212429	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	644	-62.69	0.83	12	1.05	-13.00	980.00	2410	20231129	-66.18	766	20240909	6.40	2250	-63.78	20240523	766	6.40	20240909	2410	-66.18	20231129	766	6.40	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
53	20240913	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	809	-30	5	-3.58	512915014	632965	159.57	844	848	785	1090	588	839	810.34	3.35	0	227245	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	640	-62.23	0.83	12	0.80	-13.00	980.00	2410	20231129	-66.43	766	20240909	5.61	2250	-64.04	20240523	766	5.61	20240909	2410	-66.43	20231129	766	5.61	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
54	20240913	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	833	-6	5	-0.72	98832676	118426	29.86	844	848	829	1090	588	839	834.55	3.35	0	-22657	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	659	-64.08	0.85	12	0.15	-13.00	980.00	2410	20231129	-65.44	766	20240909	8.75	2250	-62.98	20240523	766	8.75	20240909	2410	-65.44	20231129	766	8.75	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
55	20240913	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	838	-1	5	-0.12	80145375	95985	24.20	844	848	829	1090	588	839	834.98	3.35	0	-2948	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	662	-64.46	0.86	12	0.12	-13.00	980.00	2410	20231129	-65.23	766	20240909	9.40	2250	-62.76	20240523	766	9.40	20240909	2410	-65.23	20231129	766	9.40	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
56	20240913	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	839	0	3	0.00	64113857	76778	19.36	844	848	829	1090	588	839	835.06	3.35	0	12539	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	663	-64.54	0.86	12	0.10	-13.00	980.00	2410	20231129	-65.19	766	20240909	9.53	2250	-62.71	20240523	766	9.53	20240909	2410	-65.19	20231129	766	9.53	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
57	20240913	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	846	7	2	0.83	11918225	14186	3.58	844	847	831	1090	588	839	840.14	3.35	0	-1235	859	848	829	818	799	854	824	158	251	200	580	1	1	79052205	669	-65.08	0.86	12	0.02	-13.00	980.00	2410	20231129	-64.90	766	20240909	10.44	2250	-62.40	20240523	766	10.44	20240909	2410	-64.90	20231129	766	10.44	20240909	1.48	N	096630	200	158 억		2647554	N	N	0	N	00	N
58	20240912	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	839	31	2	3.84	326762184	394475	106.30	810	840	810	1050	566	808	828.35	3.18	0	126910	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	663	-64.54	0.86	12	0.50	-13.00	980.00	2410	20231129	-65.19	766	20240909	9.53	2250	-62.71	20240523	766	9.53	20240909	2410	-65.19	20231129	766	9.53	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
59	20240912	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	838	30	2	3.71	294925060	356517	96.07	810	840	810	1050	566	808	827.24	3.18	0	105534	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	662	-64.46	0.86	12	0.45	-13.00	980.00	2410	20231129	-65.23	766	20240909	9.40	2250	-62.76	20240523	766	9.40	20240909	2410	-65.23	20231129	766	9.40	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
60	20240912	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	831	23	2	2.85	243979271	295442	79.62	810	840	810	1050	566	808	825.81	3.18	0	88660	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	657	-63.92	0.85	12	0.37	-13.00	980.00	2410	20231129	-65.52	766	20240909	8.49	2250	-63.07	20240523	766	8.49	20240909	2410	-65.52	20231129	766	8.49	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
61	20240912	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	830	22	2	2.72	226069805	273896	73.81	810	840	810	1050	566	808	825.39	3.18	0	88186	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	656	-63.85	0.85	12	0.35	-13.00	980.00	2410	20231129	-65.56	766	20240909	8.36	2250	-63.11	20240523	766	8.36	20240909	2410	-65.56	20231129	766	8.36	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
62	20240912	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	821	13	2	1.61	183006633	221558	59.71	810	840	810	1050	566	808	826.00	3.18	0	69476	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	649	-63.15	0.84	12	0.28	-13.00	980.00	2410	20231129	-65.93	766	20240909	7.18	2250	-63.51	20240523	766	7.18	20240909	2410	-65.93	20231129	766	7.18	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
63	20240912	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	818	10	2	1.24	170892024	206788	55.72	810	840	810	1050	566	808	826.41	3.18	0	63105	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	647	-62.92	0.83	12	0.26	-13.00	980.00	2410	20231129	-66.06	766	20240909	6.79	2250	-63.64	20240523	766	6.79	20240909	2410	-66.06	20231129	766	6.79	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
64	20240912	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	825	17	2	2.10	137731339	166250	44.80	810	840	810	1050	566	808	828.46	3.18	0	56917	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	652	-63.46	0.84	12	0.21	-13.00	980.00	2410	20231129	-65.77	766	20240909	7.70	2250	-63.33	20240523	766	7.70	20240909	2410	-65.77	20231129	766	7.70	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
65	20240912	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	812	4	2	0.50	9363207	11482	3.09	810	828	810	1050	566	808	815.47	3.18	0	984	833	820	810	797	787	815	792	158	242	200	560	1	1	79052205	642	-62.46	0.83	12	0.01	-13.00	980.00	2410	20231129	-66.31	766	20240909	6.01	2250	-63.91	20240523	766	6.01	20240909	2410	-66.31	20231129	766	6.01	20240909	1.46	N	096630	200	158 억		2516627	N	N	0	N	00	N
66	20240911	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	0	3	0.00	297906455	368966	78.32	810	823	800	1050	566	808	807.41	3.11	0	56799	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	639	-62.15	0.82	12	0.47	-13.00	980.00	2410	20231129	-66.47	766	20240909	5.48	2250	-64.09	20240523	766	5.48	20240909	2410	-66.47	20231129	766	5.48	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
67	20240911	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	802	-6	5	-0.74	275691100	341368	72.46	810	823	800	1050	566	808	807.61	3.11	0	49502	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	634	-61.69	0.82	12	0.43	-13.00	980.00	2410	20231129	-66.72	766	20240909	4.70	2250	-64.36	20240523	766	4.70	20240909	2410	-66.72	20231129	766	4.70	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
68	20240911	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	811	3	2	0.37	193224895	238593	50.65	810	823	800	1050	566	808	809.85	3.11	0	47808	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	641	-62.38	0.83	12	0.30	-13.00	980.00	2410	20231129	-66.35	766	20240909	5.87	2250	-63.96	20240523	766	5.87	20240909	2410	-66.35	20231129	766	5.87	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
69	20240911	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	813	5	2	0.62	175443334	216643	45.99	810	823	800	1050	566	808	809.83	3.11	0	44674	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	643	-62.54	0.83	12	0.27	-13.00	980.00	2410	20231129	-66.27	766	20240909	6.14	2250	-63.87	20240523	766	6.14	20240909	2410	-66.27	20231129	766	6.14	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
70	20240911	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	806	-2	5	-0.25	144807157	178741	37.94	810	823	800	1050	566	808	810.15	3.11	0	20106	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	637	-62.00	0.82	12	0.23	-13.00	980.00	2410	20231129	-66.56	766	20240909	5.22	2250	-64.18	20240523	766	5.22	20240909	2410	-66.56	20231129	766	5.22	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
71	20240911	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	809	1	2	0.12	112805100	139158	29.54	810	823	800	1050	566	808	810.63	3.11	0	2096	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	640	-62.23	0.83	12	0.18	-13.00	980.00	2410	20231129	-66.43	766	20240909	5.61	2250	-64.04	20240523	766	5.61	20240909	2410	-66.43	20231129	766	5.61	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
72	20240911	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	814	6	2	0.74	47585073	58175	12.35	810	823	810	1050	566	808	817.96	3.11	0	31802	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	643	-62.62	0.83	12	0.07	-13.00	980.00	2410	20231129	-66.22	766	20240909	6.27	2250	-63.82	20240523	766	6.27	20240909	2410	-66.22	20231129	766	6.27	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
73	20240911	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	822	14	2	1.73	7325838	8930	1.90	810	823	810	1050	566	808	820.36	3.11	0	2123	850	828	817	795	784	823	790	158	242	200	560	1	1	79052205	650	-63.23	0.84	12	0.01	-13.00	980.00	2410	20231129	-65.89	766	20240909	7.31	2250	-63.47	20240523	766	7.31	20240909	2410	-65.89	20231129	766	7.31	20240909	1.43	N	096630	200	158 억		2459454	N	N	0	N	00	N
74	20240910	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	-17	5	-2.06	384868788	470520	52.66	828	839	806	1072	578	825	817.97	3.31	0	-159133	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	639	-62.15	0.82	12	0.60	-13.00	980.00	2410	20231129	-66.47	766	20240909	5.48	2250	-64.09	20240523	766	5.48	20240909	2410	-66.47	20231129	766	5.48	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
75	20240910	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	815	-10	5	-1.21	355107118	433877	48.56	828	839	806	1072	578	825	818.45	3.31	0	-173570	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	644	-62.69	0.83	12	0.55	-13.00	980.00	2410	20231129	-66.18	766	20240909	6.40	2250	-63.78	20240523	766	6.40	20240909	2410	-66.18	20231129	766	6.40	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
76	20240910	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	812	-13	5	-1.58	320843954	391847	43.86	828	839	806	1072	578	825	818.80	3.31	0	-162120	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	642	-62.46	0.83	12	0.50	-13.00	980.00	2410	20231129	-66.31	766	20240909	6.01	2250	-63.91	20240523	766	6.01	20240909	2410	-66.31	20231129	766	6.01	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
77	20240910	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	815	-10	5	-1.21	284536661	347055	38.84	828	839	810	1072	578	825	819.86	3.31	0	-165823	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	644	-62.69	0.83	12	0.44	-13.00	980.00	2410	20231129	-66.18	766	20240909	6.40	2250	-63.78	20240523	766	6.40	20240909	2410	-66.18	20231129	766	6.40	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
78	20240910	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	816	-9	5	-1.09	258396904	314911	35.24	828	839	811	1072	578	825	820.54	3.31	0	-155133	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	645	-62.77	0.83	12	0.40	-13.00	980.00	2410	20231129	-66.14	766	20240909	6.53	2250	-63.73	20240523	766	6.53	20240909	2410	-66.14	20231129	766	6.53	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
79	20240910	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	814	-11	5	-1.33	198714935	241575	27.04	828	839	812	1072	578	825	822.58	3.31	0	-122393	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	643	-62.62	0.83	12	0.31	-13.00	980.00	2410	20231129	-66.22	766	20240909	6.27	2250	-63.82	20240523	766	6.27	20240909	2410	-66.22	20231129	766	6.27	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
80	20240910	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	823	-2	5	-0.24	142641140	173430	19.41	828	839	812	1072	578	825	822.47	3.31	0	-76468	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	651	-63.31	0.84	12	0.22	-13.00	980.00	2410	20231129	-65.85	766	20240909	7.44	2250	-63.42	20240523	766	7.44	20240909	2410	-65.85	20231129	766	7.44	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
81	20240910	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	833	8	2	0.97	14603064	17513	1.96	828	839	828	1072	578	825	833.84	3.31	0	-8499	881	852	809	780	737	867	795	158	247	200	570	1	1	79052205	659	-64.08	0.85	12	0.02	-13.00	980.00	2410	20231129	-65.44	766	20240909	8.75	2250	-62.98	20240523	766	8.75	20240909	2410	-65.44	20231129	766	8.75	20240909	1.58	N	096630	200	158 억		2617984	N	N	0	N	00	N
82	20240909	160636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	825	0	3	0.00	715947909	887199	67.65	810	838	766	1072	578	825	806.94	3.02	0	231654	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	652	-63.46	0.84	12	1.12	-13.00	980.00	2410	20231129	-65.77	766	20240909	7.70	2250	-63.33	20240523	766	7.70	20240909	2410	-65.77	20231129	766	7.70	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
83	20240909	150640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	826	1	2	0.12	691087742	857096	65.35	810	838	766	1072	578	825	806.31	3.02	0	241283	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	653	-63.54	0.84	12	1.08	-13.00	980.00	2410	20231129	-65.73	766	20240909	7.83	2250	-63.29	20240523	766	7.83	20240909	2410	-65.73	20231129	766	7.83	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
84	20240909	140644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	817	-8	5	-0.97	601252815	748684	57.08	810	819	766	1072	578	825	803.08	3.02	0	288882	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	646	-62.85	0.83	12	0.95	-13.00	980.00	2410	20231129	-66.10	766	20240909	6.66	2250	-63.69	20240523	766	6.66	20240909	2410	-66.10	20231129	766	6.66	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
85	20240909	130641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	813	-12	5	-1.45	545219140	679992	51.85	810	817	766	1072	578	825	801.80	3.02	0	265069	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	643	-62.54	0.83	12	0.86	-13.00	980.00	2410	20231129	-66.27	766	20240909	6.14	2250	-63.87	20240523	766	6.14	20240909	2410	-66.27	20231129	766	6.14	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
86	20240909	120638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	816	-9	5	-1.09	516596516	644873	49.17	810	817	766	1072	578	825	801.08	3.02	0	256274	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	645	-62.77	0.83	12	0.82	-13.00	980.00	2410	20231129	-66.14	766	20240909	6.53	2250	-63.73	20240523	766	6.53	20240909	2410	-66.14	20231129	766	6.53	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
87	20240909	110638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	810	-15	5	-1.82	420260330	526335	40.13	810	815	766	1072	578	825	798.47	3.02	0	176310	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	640	-62.31	0.83	12	0.67	-13.00	980.00	2410	20231129	-66.39	766	20240909	5.74	2250	-64.00	20240523	766	5.74	20240909	2410	-66.39	20231129	766	5.74	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
88	20240909	100643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	809	-16	5	-1.94	338737277	425157	32.42	810	815	766	1072	578	825	796.73	3.02	0	142696	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	640	-62.23	0.83	12	0.54	-13.00	980.00	2410	20231129	-66.43	766	20240909	5.61	2250	-64.04	20240523	766	5.61	20240909	2410	-66.43	20231129	766	5.61	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
89	20240909	090636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	789	-36	5	-4.36	175914339	222042	16.93	810	815	766	1072	578	825	792.26	3.02	0	57902	903	863	842	802	781	853	792	158	247	200	570	1	1	79052205	624	-60.69	0.81	12	0.28	-13.00	980.00	2410	20231129	-67.26	766	20240909	3.00	2250	-64.93	20240523	766	3.00	20240909	2410	-67.26	20231129	766	3.00	20240909	1.68	N	096630	200	158 억		2383671	N	N	0	N	00	N
90	20240906	160629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	825	-65	5	-7.30	1091764401	1293615	115.96	860	882	821	1157	623	890	844.03	2.70	0	246163	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	652	-63.46	0.84	12	1.64	-13.00	980.00	2410	20231129	-65.77	821	20240906	0.49	2250	-63.33	20240523	821	0.49	20240906	2410	-65.77	20231129	821	0.49	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
91	20240906	150639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	830	-60	5	-6.74	1037403801	1227914	110.07	860	882	821	1157	623	890	844.85	2.70	0	212963	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	656	-63.85	0.85	12	1.55	-13.00	980.00	2410	20231129	-65.56	821	20240906	1.10	2250	-63.11	20240523	821	1.10	20240906	2410	-65.56	20231129	821	1.10	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
92	20240906	140642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	825	-65	5	-7.30	870636794	1026557	92.02	860	882	825	1157	623	890	848.11	2.70	0	116716	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	652	-63.46	0.84	12	1.30	-13.00	980.00	2410	20231129	-65.77	825	20240906	0.00	2250	-63.33	20240523	825	0.00	20240906	2410	-65.77	20231129	825	0.00	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
93	20240906	130639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	841	-49	5	-5.51	680740290	798128	71.54	860	882	835	1157	623	890	852.92	2.70	0	100607	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	665	-64.69	0.86	12	1.01	-13.00	980.00	2410	20231129	-65.10	835	20240906	0.72	2250	-62.62	20240523	835	0.72	20240906	2410	-65.10	20231129	835	0.72	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
94	20240906	120640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	845	-45	5	-5.06	597454685	698990	62.66	860	882	838	1157	623	890	854.74	2.70	0	118514	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	668	-65.00	0.86	12	0.88	-13.00	980.00	2410	20231129	-64.94	838	20240906	0.84	2250	-62.44	20240523	838	0.84	20240906	2410	-64.94	20231129	838	0.84	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
95	20240906	110642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	846	-44	5	-4.94	523502398	611221	54.79	860	882	838	1157	623	890	856.49	2.70	0	135995	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	669	-65.08	0.86	12	0.77	-13.00	980.00	2410	20231129	-64.90	838	20240906	0.95	2250	-62.40	20240523	838	0.95	20240906	2410	-64.90	20231129	838	0.95	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
96	20240906	100636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	845	-45	5	-5.06	385922232	448051	40.16	860	882	845	1157	623	890	861.34	2.70	0	89872	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	668	-65.00	0.86	12	0.57	-13.00	980.00	2410	20231129	-64.94	845	20240906	0.00	2250	-62.44	20240523	845	0.00	20240906	2410	-64.94	20231129	845	0.00	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
97	20240906	090641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	878	-12	5	-1.35	145329305	167896	15.05	860	882	851	1157	623	890	865.59	2.70	0	66650	966	928	904	866	842	916	854	158	267	200	620	1	1	79052205	694	-67.54	0.90	12	0.21	-13.00	980.00	2410	20231129	-63.57	851	20240906	3.17	2250	-60.98	20240523	851	3.17	20240906	2410	-63.57	20231129	851	3.17	20240906	1.74	N	096630	200	158 억		2135070	N	N	0	N	00	N
98	20240905	160629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	890	-32	5	-3.47	993401584	1101973	235.04	921	942	880	1198	646	922	901.51	2.34	0	285380	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	704	-68.46	0.91	12	1.39	-13.00	980.00	2410	20231129	-63.07	880	20240905	1.14	2250	-60.44	20240523	880	1.14	20240905	2410	-63.07	20231129	880	1.14	20240905	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
99	20240905	150639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	890	-32	5	-3.47	921952279	1021582	217.89	921	942	880	1198	646	922	902.48	2.34	0	239383	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	704	-68.46	0.91	12	1.29	-13.00	980.00	2410	20231129	-63.07	880	20240905	1.14	2250	-60.44	20240523	880	1.14	20240905	2410	-63.07	20231129	880	1.14	20240905	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
100	20240905	140635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	885	-37	5	-4.01	834320504	922859	196.84	921	942	880	1198	646	922	904.06	2.34	0	184685	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	700	-68.08	0.90	12	1.17	-13.00	980.00	2410	20231129	-63.28	880	20240905	0.57	2250	-60.67	20240523	880	0.57	20240905	2410	-63.28	20231129	880	0.57	20240905	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
101	20240905	130638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	888	-34	5	-3.69	765336527	845172	180.27	921	942	880	1198	646	922	905.54	2.34	0	183597	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	702	-68.31	0.91	12	1.07	-13.00	980.00	2410	20231129	-63.15	880	20240905	0.91	2250	-60.53	20240523	880	0.91	20240905	2410	-63.15	20231129	880	0.91	20240905	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
102	20240905	120635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	896	-26	5	-2.82	560670080	614326	131.03	921	942	894	1198	646	922	912.66	2.34	0	142863	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	708	-68.92	0.91	12	0.78	-13.00	980.00	2410	20231129	-62.82	894	20240905	0.22	2250	-60.18	20240523	894	0.22	20240905	2410	-62.82	20231129	894	0.22	20240905	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
103	20240905	110632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	910	-12	5	-1.30	338309224	367236	78.33	921	942	905	1198	646	922	921.23	2.34	0	67376	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	719	-70.00	0.93	12	0.46	-13.00	980.00	2410	20231129	-62.24	905	20240905	0.55	2250	-59.56	20240523	905	0.55	20240905	2410	-62.24	20231129	905	0.55	20240905	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
104	20240905	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	926	4	2	0.43	129759127	139335	29.72	921	942	921	1198	646	922	931.27	2.34	0	69015	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	732	-71.23	0.94	12	0.18	-13.00	980.00	2410	20231129	-61.58	914	20240830	1.31	2250	-58.84	20240523	914	1.31	20240830	2410	-61.58	20231129	914	1.31	20240830	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
105	20240905	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	14	2	1.52	16606854	17899	3.82	921	939	921	1198	646	922	927.81	2.34	0	8492	954	937	927	910	900	933	906	158	276	200	640	1	1	79052205	740	-72.00	0.96	12	0.02	-13.00	980.00	2410	20231129	-61.16	914	20240830	2.41	2250	-58.40	20240523	914	2.41	20240830	2410	-61.16	20231129	914	2.41	20240830	1.72	N	096630	200	158 억		1849646	N	N	0	N	00	N
106	20240904	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	922	-36	5	-3.76	433697051	468828	95.24	937	944	917	1245	671	958	925.07	2.22	0	95769	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	729	-70.92	0.94	12	0.59	-13.00	980.00	2410	20231129	-61.74	914	20240830	0.88	2250	-59.02	20240523	914	0.88	20240830	2410	-61.74	20231129	914	0.88	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
107	20240904	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	922	-36	5	-3.76	423558386	457825	93.01	937	944	917	1245	671	958	925.15	2.22	0	96080	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	729	-70.92	0.94	12	0.58	-13.00	980.00	2410	20231129	-61.74	914	20240830	0.88	2250	-59.02	20240523	914	0.88	20240830	2410	-61.74	20231129	914	0.88	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
108	20240904	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	922	-36	5	-3.76	366578546	395919	80.43	937	944	918	1245	671	958	925.89	2.22	0	72391	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	729	-70.92	0.94	12	0.50	-13.00	980.00	2410	20231129	-61.74	914	20240830	0.88	2250	-59.02	20240523	914	0.88	20240830	2410	-61.74	20231129	914	0.88	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
109	20240904	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	924	-34	5	-3.55	322961468	348555	70.81	937	944	920	1245	671	958	926.57	2.22	0	65701	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	730	-71.08	0.94	12	0.44	-13.00	980.00	2410	20231129	-61.66	914	20240830	1.09	2250	-58.93	20240523	914	1.09	20240830	2410	-61.66	20231129	914	1.09	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
110	20240904	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	-27	5	-2.82	257917889	278071	56.49	937	944	920	1245	671	958	927.53	2.22	0	63971	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	736	-71.62	0.95	12	0.35	-13.00	980.00	2410	20231129	-61.37	914	20240830	1.86	2250	-58.62	20240523	914	1.86	20240830	2410	-61.37	20231129	914	1.86	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
111	20240904	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	934	-24	5	-2.51	228190347	246007	49.98	937	944	920	1245	671	958	927.58	2.22	0	64572	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	738	-71.85	0.95	12	0.31	-13.00	980.00	2410	20231129	-61.24	914	20240830	2.19	2250	-58.49	20240523	914	2.19	20240830	2410	-61.24	20231129	914	2.19	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
112	20240904	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	924	-34	5	-3.55	126652308	136576	27.75	937	944	920	1245	671	958	927.34	2.22	0	1962	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	730	-71.08	0.94	12	0.17	-13.00	980.00	2410	20231129	-61.66	914	20240830	1.09	2250	-58.93	20240523	914	1.09	20240830	2410	-61.66	20231129	914	1.09	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
113	20240904	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	939	-19	5	-1.98	22958929	24498	4.98	937	944	932	1245	671	958	937.18	2.22	0	4946	1006	982	969	945	932	975	938	158	287	200	670	1	1	79052205	742	-72.23	0.96	12	0.03	-13.00	980.00	2410	20231129	-61.04	914	20240830	2.74	2250	-58.27	20240523	914	2.74	20240830	2410	-61.04	20231129	914	2.74	20240830	1.67	N	096630	200	158 억		1754100	N	N	0	N	00	N
114	20240903	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	-30	5	-3.04	477713478	491824	133.29	990	993	956	1284	692	988	971.40	2.28	0	-50510	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	757	-73.69	0.98	12	0.62	-13.00	980.00	2410	20231129	-60.25	914	20240830	4.81	2250	-57.42	20240523	914	4.81	20240830	2410	-60.25	20231129	914	4.81	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
115	20240903	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-28	5	-2.83	439411767	451828	122.45	990	993	958	1284	692	988	972.52	2.28	0	-52638	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	759	-73.85	0.98	12	0.57	-13.00	980.00	2410	20231129	-60.17	914	20240830	5.03	2250	-57.33	20240523	914	5.03	20240830	2410	-60.17	20231129	914	5.03	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
116	20240903	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	970	-18	5	-1.82	274827762	281166	76.20	990	993	969	1284	692	988	977.46	2.28	0	-26770	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	767	-74.62	0.99	12	0.36	-13.00	980.00	2410	20231129	-59.75	914	20240830	6.13	2250	-56.89	20240523	914	6.13	20240830	2410	-59.75	20231129	914	6.13	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
117	20240903	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	972	-16	5	-1.62	230164382	235153	63.73	990	993	969	1284	692	988	978.79	2.28	0	-14729	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	768	-74.77	0.99	12	0.30	-13.00	980.00	2410	20231129	-59.67	914	20240830	6.35	2250	-56.80	20240523	914	6.35	20240830	2410	-59.67	20231129	914	6.35	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
118	20240903	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	-17	5	-1.72	209539843	213938	57.98	990	993	969	1284	692	988	979.44	2.28	0	-8977	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	768	-74.69	0.99	12	0.27	-13.00	980.00	2410	20231129	-59.71	914	20240830	6.24	2250	-56.84	20240523	914	6.24	20240830	2410	-59.71	20231129	914	6.24	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
119	20240903	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	-13	5	-1.32	163814715	166877	45.22	990	993	972	1284	692	988	981.65	2.28	0	9059	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	771	-75.00	0.99	12	0.21	-13.00	980.00	2410	20231129	-59.54	914	20240830	6.67	2250	-56.67	20240523	914	6.67	20240830	2410	-59.54	20231129	914	6.67	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
120	20240903	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	981	-7	5	-0.71	103196510	104757	28.39	990	993	978	1284	692	988	985.10	2.28	0	10618	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	776	-75.46	1.00	12	0.13	-13.00	980.00	2410	20231129	-59.29	914	20240830	7.33	2250	-56.40	20240523	914	7.33	20240830	2410	-59.29	20231129	914	7.33	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
121	20240903	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	1	2	0.10	14096983	14231	3.86	990	993	986	1284	692	988	990.58	2.28	0	6500	1010	999	977	966	944	1004	971	158	296	200	690	1	1	79052205	782	-76.08	1.01	12	0.02	-13.00	980.00	2410	20231129	-58.96	914	20240830	8.21	2250	-56.04	20240523	914	8.21	20240830	2410	-58.96	20231129	914	8.21	20240830	1.71	N	096630	200	158 억		1804308	N	N	0	N	00	N
122	20240902	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	988	8	2	0.82	354974167	366621	78.40	979	988	955	1274	686	980	968.23	2.22	0	28849	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	781	-76.00	1.01	12	0.46	-13.00	980.00	2410	20231129	-59.00	914	20240830	8.10	2250	-56.09	20240523	914	8.10	20240830	2410	-59.00	20231129	914	8.10	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
123	20240902	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	984	4	2	0.41	342093249	353560	75.61	979	988	955	1274	686	980	967.56	2.22	0	24730	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	778	-75.69	1.00	12	0.45	-13.00	980.00	2410	20231129	-59.17	914	20240830	7.66	2250	-56.27	20240523	914	7.66	20240830	2410	-59.17	20231129	914	7.66	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
124	20240902	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	-5	5	-0.51	274332268	284453	60.83	979	985	955	1274	686	980	964.42	2.22	0	9840	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	771	-75.00	0.99	12	0.36	-13.00	980.00	2410	20231129	-59.54	914	20240830	6.67	2250	-56.67	20240523	914	6.67	20240830	2410	-59.54	20231129	914	6.67	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
125	20240902	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	-9	5	-0.92	233565521	242462	51.85	979	985	955	1274	686	980	963.30	2.22	0	6856	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	768	-74.69	0.99	12	0.31	-13.00	980.00	2410	20231129	-59.71	914	20240830	6.24	2250	-56.84	20240523	914	6.24	20240830	2410	-59.71	20231129	914	6.24	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
126	20240902	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	968	-12	5	-1.22	195624216	203284	43.47	979	985	955	1274	686	980	962.31	2.22	0	-9588	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	765	-74.46	0.99	12	0.26	-13.00	980.00	2410	20231129	-59.83	914	20240830	5.91	2250	-56.98	20240523	914	5.91	20240830	2410	-59.83	20231129	914	5.91	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
127	20240902	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-20	5	-2.04	153075297	159064	34.02	979	985	955	1274	686	980	962.34	2.22	0	-24260	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	759	-73.85	0.98	12	0.20	-13.00	980.00	2410	20231129	-60.17	914	20240830	5.03	2250	-57.33	20240523	914	5.03	20240830	2410	-60.17	20231129	914	5.03	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
128	20240902	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	966	-14	5	-1.43	86283943	89416	19.12	979	985	956	1274	686	980	964.96	2.22	0	-22103	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	764	-74.31	0.99	12	0.11	-13.00	980.00	2410	20231129	-59.92	914	20240830	5.69	2250	-57.07	20240523	914	5.69	20240830	2410	-59.92	20231129	914	5.69	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N
129	20240902	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	979	-1	5	-0.10	14961243	15320	3.28	979	985	970	1274	686	980	976.56	2.22	0	-6737	1041	1010	962	931	883	1026	947	158	294	200	680	1	1	79052205	774	-75.31	1.00	12	0.02	-13.00	980.00	2410	20231129	-59.38	914	20240830	7.11	2250	-56.49	20240523	914	7.11	20240830	2410	-59.38	20231129	914	7.11	20240830	1.75	N	096630	200	158 억		1757634	N	N	0	N	00	N