KissMeData/093640/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	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	226850810	42992	119.53	5320	5390	5100	6910	3730	5320	5276.58	0.00	0	-8941	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1731	-11.11	1.56	12	0.13	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
3	20240930	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	204038650	38681	107.55	5320	5390	5100	6910	3730	5320	5274.91	0.00	0	-9999	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1731	-11.11	1.56	12	0.12	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
4	20240930	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	179130720	33982	94.48	5320	5390	5100	6910	3730	5320	5271.34	0.00	0	-9466	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1731	-11.11	1.56	12	0.10	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
5	20240930	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-10	5	-0.19	161802930	30720	85.41	5320	5390	5100	6910	3730	5320	5267.02	0.00	0	-8994	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1727	-11.09	1.56	12	0.09	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
6	20240930	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-30	5	-0.56	153184420	29094	80.89	5320	5390	5100	6910	3730	5320	5265.16	0.00	0	-8622	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1721	-11.04	1.55	12	0.09	-479.00	3412.00	10410	20231025	-49.18	5060	20240806	4.55	9000	-41.22	20240227	5060	4.55	20240806	10410	-49.18	20231025	5060	4.55	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
7	20240930	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-50	5	-0.94	148798880	28263	78.58	5320	5390	5100	6910	3730	5320	5264.79	0.00	0	-7994	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1714	-11.00	1.54	12	0.09	-479.00	3412.00	10410	20231025	-49.38	5060	20240806	4.15	9000	-41.44	20240227	5060	4.15	20240806	10410	-49.38	20231025	5060	4.15	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
8	20240930	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-20	5	-0.38	110159000	20928	58.19	5320	5390	5100	6910	3730	5320	5263.71	0.00	0	-6083	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1724	-11.06	1.55	12	0.06	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
9	20240930	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-20	5	-0.38	38184980	7395	20.56	5320	5320	5100	6910	3730	5320	5163.62	0.00	0	-239	5540	5430	5350	5240	5160	5390	5200	163	1590	500	4040	10	1	32531845	1724	-11.06	1.55	12	0.02	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.70	N	093640	500	162 억		0	N	N	0	N	00	N
10	20240927	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-30	5	-0.56	189021020	35635	66.55	5460	5460	5270	6950	3750	5350	5304.36	0.00	0	-10737	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1731	-11.11	1.56	12	0.11	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
11	20240927	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	183171130	34531	64.49	5460	5460	5270	6950	3750	5350	5304.54	0.00	0	-10513	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1724	-11.06	1.55	12	0.11	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
12	20240927	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-40	5	-0.75	150437260	28349	52.95	5460	5460	5270	6950	3750	5350	5306.62	0.00	0	-9791	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1727	-11.09	1.56	12	0.09	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
13	20240927	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	140978030	26565	49.61	5460	5460	5270	6950	3750	5350	5306.91	0.00	0	-9528	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1724	-11.06	1.55	12	0.08	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
14	20240927	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	103900490	19566	36.54	5460	5460	5270	6950	3750	5350	5310.26	0.00	0	-7555	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1724	-11.06	1.55	12	0.06	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
15	20240927	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	84232810	15863	29.63	5460	5460	5270	6950	3750	5350	5310.02	0.00	0	-6942	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1724	-11.06	1.55	12	0.05	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
16	20240927	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	61785090	11630	21.72	5460	5460	5270	6950	3750	5350	5312.56	0.00	0	-3859	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1724	-11.06	1.55	12	0.04	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
17	20240927	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	30	2	0.56	10608020	1984	3.71	5460	5460	5300	6950	3750	5350	5346.78	0.00	0	-1138	5630	5490	5390	5250	5150	5440	5200	163	1600	500	4060	10	1	32531845	1750	-11.23	1.58	12	0.01	-479.00	3412.00	10410	20231025	-48.32	5060	20240806	6.32	9000	-40.22	20240227	5060	6.32	20240806	10410	-48.32	20231025	5060	6.32	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
18	20240926	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	10	2	0.19	285106420	53522	16.16	5510	5530	5290	6940	3740	5340	5326.90	0.00	0	-7498	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1740	-11.17	1.57	12	0.16	-479.00	3412.00	10410	20231025	-48.61	5060	20240806	5.73	9000	-40.56	20240227	5060	5.73	20240806	10410	-48.61	20231025	5060	5.73	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
19	20240926	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	10	2	0.19	266880650	50115	15.13	5510	5530	5290	6940	3740	5340	5325.36	0.00	0	-8329	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1740	-11.17	1.57	12	0.15	-479.00	3412.00	10410	20231025	-48.61	5060	20240806	5.73	9000	-40.56	20240227	5060	5.73	20240806	10410	-48.61	20231025	5060	5.73	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
20	20240926	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-40	5	-0.75	215129800	40364	12.19	5510	5530	5290	6940	3740	5340	5329.74	0.00	0	-9080	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1724	-11.06	1.55	12	0.12	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
21	20240926	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	177063730	33176	10.02	5510	5530	5290	6940	3740	5340	5337.10	0.00	0	-9296	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1727	-11.09	1.56	12	0.10	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
22	20240926	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	156275660	29268	8.84	5510	5530	5290	6940	3740	5340	5339.47	0.00	0	-8244	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1727	-11.09	1.56	12	0.09	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
23	20240926	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	122632190	22921	6.92	5510	5530	5300	6940	3740	5340	5350.21	0.00	0	-6751	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1727	-11.09	1.56	12	0.07	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
24	20240926	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	82481620	15355	4.64	5510	5530	5300	6940	3740	5340	5371.65	0.00	0	-5323	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1727	-11.09	1.56	12	0.05	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
25	20240926	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	110	2	2.06	12896180	2345	0.71	5510	5530	5450	6940	3740	5340	5499.44	0.00	0	-1754	5893	5616	5403	5126	4913	5510	5020	163	1600	500	4050	10	1	32531845	1773	-11.38	1.60	12	0.01	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
26	20240925	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-230	5	-4.13	1771859950	330521	1428.42	5640	5680	5190	7240	3900	5570	5360.81	0.00	0	43399	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1737	-11.15	1.57	12	1.02	-479.00	3412.00	10410	20231025	-48.70	5060	20240806	5.53	9000	-40.67	20240227	5060	5.53	20240806	10410	-48.70	20231025	5060	5.53	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
27	20240925	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-220	5	-3.95	1725033780	321694	1390.27	5640	5680	5190	7240	3900	5570	5362.34	0.00	0	44902	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1740	-11.17	1.57	12	0.99	-479.00	3412.00	10410	20231025	-48.61	5060	20240806	5.73	9000	-40.56	20240227	5060	5.73	20240806	10410	-48.61	20231025	5060	5.73	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
28	20240925	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-330	5	-5.92	1469035570	273729	1182.98	5640	5680	5190	7240	3900	5570	5366.75	0.00	0	53268	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1705	-10.94	1.54	12	0.84	-479.00	3412.00	10410	20231025	-49.66	5060	20240806	3.56	9000	-41.78	20240227	5060	3.56	20240806	10410	-49.66	20231025	5060	3.56	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
29	20240925	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-170	5	-3.05	1203884870	223612	966.39	5640	5680	5190	7240	3900	5570	5383.81	0.00	0	48411	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1757	-11.27	1.58	12	0.69	-479.00	3412.00	10410	20231025	-48.13	5060	20240806	6.72	9000	-40.00	20240227	5060	6.72	20240806	10410	-48.13	20231025	5060	6.72	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
30	20240925	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-190	5	-3.41	1162390250	215893	933.03	5640	5680	5190	7240	3900	5570	5384.10	0.00	0	48917	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1750	-11.23	1.58	12	0.66	-479.00	3412.00	10410	20231025	-48.32	5060	20240806	6.32	9000	-40.22	20240227	5060	6.32	20240806	10410	-48.32	20231025	5060	6.32	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
31	20240925	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-270	5	-4.85	1000390820	185495	801.66	5640	5680	5190	7240	3900	5570	5393.09	0.00	0	53270	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1724	-11.06	1.55	12	0.57	-479.00	3412.00	10410	20231025	-49.09	5060	20240806	4.74	9000	-41.11	20240227	5060	4.74	20240806	10410	-49.09	20231025	5060	4.74	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
32	20240925	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-170	5	-3.05	235532450	42646	184.30	5640	5680	5400	7240	3900	5570	5522.97	0.00	0	20077	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1757	-11.27	1.58	12	0.13	-479.00	3412.00	10410	20231025	-48.13	5060	20240806	6.72	9000	-40.00	20240227	5060	6.72	20240806	10410	-48.13	20231025	5060	6.72	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
33	20240925	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	70	2	1.26	22672650	4039	17.46	5640	5660	5610	7240	3900	5570	5613.43	0.00	0	116	5750	5660	5570	5480	5390	5705	5525	163	1670	500	4230	10	1	32531845	1835	-11.77	1.65	12	0.01	-479.00	3412.00	10410	20231025	-45.82	5060	20240806	11.46	9000	-37.33	20240227	5060	11.46	20240806	10410	-45.82	20231025	5060	11.46	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
34	20240924	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	30	2	0.54	128847860	23137	85.74	5490	5660	5480	7200	3880	5540	5568.91	0.00	0	6150	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1812	-11.63	1.63	12	0.07	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
35	20240924	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	0	3	0.00	108371050	19457	72.11	5490	5660	5480	7200	3880	5540	5569.77	0.00	0	6180	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1802	-11.57	1.62	12	0.06	-479.00	3412.00	10410	20231025	-46.78	5060	20240806	9.49	9000	-38.44	20240227	5060	9.49	20240806	10410	-46.78	20231025	5060	9.49	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
36	20240924	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	30	2	0.54	90884490	16307	60.43	5490	5660	5480	7200	3880	5540	5573.34	0.00	0	4854	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1812	-11.63	1.63	12	0.05	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
37	20240924	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	50	2	0.90	73860010	13245	49.08	5490	5660	5480	7200	3880	5540	5576.44	0.00	0	4205	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1819	-11.67	1.64	12	0.04	-479.00	3412.00	10410	20231025	-46.30	5060	20240806	10.47	9000	-37.89	20240227	5060	10.47	20240806	10410	-46.30	20231025	5060	10.47	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
38	20240924	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	60	2	1.08	59656440	10703	39.66	5490	5660	5480	7200	3880	5540	5573.81	0.00	0	3512	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1822	-11.69	1.64	12	0.03	-479.00	3412.00	10410	20231025	-46.21	5060	20240806	10.67	9000	-37.78	20240227	5060	10.67	20240806	10410	-46.21	20231025	5060	10.67	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
39	20240924	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	90	2	1.62	55614090	9981	36.99	5490	5660	5480	7200	3880	5540	5572.00	0.00	0	3492	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1832	-11.75	1.65	12	0.03	-479.00	3412.00	10410	20231025	-45.92	5060	20240806	11.26	9000	-37.44	20240227	5060	11.26	20240806	10410	-45.92	20231025	5060	11.26	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
40	20240924	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	80	2	1.44	39730670	7145	26.48	5490	5660	5480	7200	3880	5540	5560.63	0.00	0	2578	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1828	-11.73	1.65	12	0.02	-479.00	3412.00	10410	20231025	-46.01	5060	20240806	11.07	9000	-37.56	20240227	5060	11.07	20240806	10410	-46.01	20231025	5060	11.07	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
41	20240924	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-20	5	-0.36	15964060	2886	10.70	5490	5660	5480	7200	3880	5540	5531.55	0.00	0	-427	5746	5642	5556	5452	5366	5600	5410	163	1660	500	4210	10	1	32531845	1796	-11.52	1.62	12	0.01	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.69	N	093640	500	162 억		0	N	N	0	N	00	N
42	20240923	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-50	5	-0.89	149284950	26984	57.10	5580	5660	5470	7260	3920	5590	5532.35	0.00	0	-3248	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1802	-11.57	1.62	12	0.08	-479.00	3412.00	10410	20231025	-46.78	5060	20240806	9.49	9000	-38.44	20240227	5060	9.49	20240806	10410	-46.78	20231025	5060	9.49	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
43	20240923	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-30	5	-0.54	141309500	25547	54.06	5580	5660	5470	7260	3920	5590	5531.35	0.00	0	-2985	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1809	-11.61	1.63	12	0.08	-479.00	3412.00	10410	20231025	-46.59	5060	20240806	9.88	9000	-38.22	20240227	5060	9.88	20240806	10410	-46.59	20231025	5060	9.88	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
44	20240923	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	132198320	23906	50.59	5580	5660	5470	7260	3920	5590	5529.92	0.00	0	-2369	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1815	-11.65	1.64	12	0.07	-479.00	3412.00	10410	20231025	-46.40	5060	20240806	10.28	9000	-38.00	20240227	5060	10.28	20240806	10410	-46.40	20231025	5060	10.28	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
45	20240923	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-20	5	-0.36	125453670	22697	48.03	5580	5660	5470	7260	3920	5590	5527.32	0.00	0	-2282	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1812	-11.63	1.63	12	0.07	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
46	20240923	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-30	5	-0.54	105867620	19170	40.57	5580	5660	5470	7260	3920	5590	5522.57	0.00	0	-3921	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1809	-11.61	1.63	12	0.06	-479.00	3412.00	10410	20231025	-46.59	5060	20240806	9.88	9000	-38.22	20240227	5060	9.88	20240806	10410	-46.59	20231025	5060	9.88	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
47	20240923	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-40	5	-0.72	82605440	14984	31.71	5580	5660	5470	7260	3920	5590	5512.91	0.00	0	-4055	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1806	-11.59	1.63	12	0.05	-479.00	3412.00	10410	20231025	-46.69	5060	20240806	9.68	9000	-38.33	20240227	5060	9.68	20240806	10410	-46.69	20231025	5060	9.68	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
48	20240923	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-80	5	-1.43	51384720	9329	19.74	5580	5660	5470	7260	3920	5590	5508.06	0.00	0	-4119	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1793	-11.50	1.61	12	0.03	-479.00	3412.00	10410	20231025	-47.07	5060	20240806	8.89	9000	-38.78	20240227	5060	8.89	20240806	10410	-47.07	20231025	5060	8.89	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
49	20240923	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	30	2	0.54	6916760	1244	2.63	5580	5660	5520	7260	3920	5590	5560.10	0.00	0	-461	5943	5766	5473	5296	5003	5855	5385	163	1670	500	4240	10	1	32531845	1828	-11.73	1.65	12	0.00	-479.00	3412.00	10410	20231025	-46.01	5060	20240806	11.07	9000	-37.56	20240227	5060	11.07	20240806	10410	-46.01	20231025	5060	11.07	20240806	0.68	N	093640	500	162 억		0	N	N	0	N	00	N
50	20240913	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	0	3	0.00	145201040	26293	122.65	5570	5600	5450	7220	3900	5560	5522.42	0.00	0	4140	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1809	-11.61	1.63	12	0.08	-479.00	3412.00	10410	20231025	-46.59	5060	20240806	9.88	9000	-38.22	20240227	5060	9.88	20240806	10410	-46.59	20231025	5060	9.88	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
51	20240913	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	20	2	0.36	138549530	25096	117.07	5570	5600	5450	7220	3900	5560	5520.78	0.00	0	3613	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1815	-11.65	1.64	12	0.08	-479.00	3412.00	10410	20231025	-46.40	5060	20240806	10.28	9000	-38.00	20240227	5060	10.28	20240806	10410	-46.40	20231025	5060	10.28	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
52	20240913	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-20	5	-0.36	90104560	16337	76.21	5570	5600	5450	7220	3900	5560	5515.37	0.00	0	-983	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1802	-11.57	1.62	12	0.05	-479.00	3412.00	10410	20231025	-46.78	5060	20240806	9.49	9000	-38.44	20240227	5060	9.49	20240806	10410	-46.78	20231025	5060	9.49	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
53	20240913	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-30	5	-0.54	74395240	13488	62.92	5570	5600	5450	7220	3900	5560	5515.66	0.00	0	-1852	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1799	-11.54	1.62	12	0.04	-479.00	3412.00	10410	20231025	-46.88	5060	20240806	9.29	9000	-38.56	20240227	5060	9.29	20240806	10410	-46.88	20231025	5060	9.29	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
54	20240913	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-40	5	-0.72	67133420	12171	56.78	5570	5600	5450	7220	3900	5560	5515.85	0.00	0	-1835	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1796	-11.52	1.62	12	0.04	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
55	20240913	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	32668630	5886	27.46	5570	5600	5450	7220	3900	5560	5550.23	0.00	0	-894	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1806	-11.59	1.63	12	0.02	-479.00	3412.00	10410	20231025	-46.69	5060	20240806	9.68	9000	-38.33	20240227	5060	9.68	20240806	10410	-46.69	20231025	5060	9.68	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
56	20240913	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	10	2	0.18	27937530	5033	23.48	5570	5600	5450	7220	3900	5560	5550.87	0.00	0	-467	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1812	-11.63	1.63	12	0.02	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
57	20240913	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-30	5	-0.54	6867980	1248	5.82	5570	5600	5450	7220	3900	5560	5503.19	0.00	0	-1	5706	5632	5516	5442	5326	5670	5480	163	1660	500	4220	10	1	32531845	1799	-11.54	1.62	12	0.00	-479.00	3412.00	10410	20231025	-46.88	5060	20240806	9.29	9000	-38.56	20240227	5060	9.29	20240806	10410	-46.88	20231025	5060	9.29	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
58	20240912	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	110	2	2.02	118358550	21422	79.52	5400	5590	5400	7080	3820	5450	5525.09	0.00	0	6906	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1809	-11.61	1.63	12	0.07	-479.00	3412.00	10410	20231025	-46.59	5060	20240806	9.88	9000	-38.22	20240227	5060	9.88	20240806	10410	-46.59	20231025	5060	9.88	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
59	20240912	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	130	2	2.39	115892420	20979	77.88	5400	5590	5400	7080	3820	5450	5524.21	0.00	0	6887	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1815	-11.65	1.64	12	0.06	-479.00	3412.00	10410	20231025	-46.40	5060	20240806	10.28	9000	-38.00	20240227	5060	10.28	20240806	10410	-46.40	20231025	5060	10.28	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
60	20240912	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	120	2	2.20	102753560	18621	69.13	5400	5570	5400	7080	3820	5450	5518.15	0.00	0	6887	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1812	-11.63	1.63	12	0.06	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
61	20240912	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	70	2	1.28	73467590	13336	49.51	5400	5550	5400	7080	3820	5450	5508.97	0.00	0	2393	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1796	-11.52	1.62	12	0.04	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
62	20240912	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	70	2	1.28	63960820	11609	43.10	5400	5550	5400	7080	3820	5450	5509.59	0.00	0	2393	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1796	-11.52	1.62	12	0.04	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
63	20240912	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	80	2	1.47	46432320	8427	31.28	5400	5550	5400	7080	3820	5450	5509.95	0.00	0	2291	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1799	-11.54	1.62	12	0.03	-479.00	3412.00	10410	20231025	-46.88	5060	20240806	9.29	9000	-38.56	20240227	5060	9.29	20240806	10410	-46.88	20231025	5060	9.29	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
64	20240912	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	80	2	1.47	17130440	3110	11.55	5400	5550	5400	7080	3820	5450	5508.18	0.00	0	1606	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1799	-11.54	1.62	12	0.01	-479.00	3412.00	10410	20231025	-46.88	5060	20240806	9.29	9000	-38.56	20240227	5060	9.29	20240806	10410	-46.88	20231025	5060	9.29	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
65	20240912	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	70	2	1.28	974200	179	0.66	5400	5540	5400	7080	3820	5450	5442.46	0.00	0	0	5563	5506	5443	5386	5323	5475	5355	163	1630	500	4140	10	1	32531845	1796	-11.52	1.62	12	0.00	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
66	20240911	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	50	2	0.93	145879640	26838	96.00	5490	5500	5380	7020	3780	5400	5435.56	0.00	0	943	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1773	-11.38	1.60	12	0.08	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
67	20240911	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	50	2	0.93	141740070	26078	93.28	5490	5500	5380	7020	3780	5400	5435.24	0.00	0	943	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1773	-11.38	1.60	12	0.08	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
68	20240911	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	40	2	0.74	94735980	17399	62.23	5490	5500	5400	7020	3780	5400	5444.91	0.00	0	938	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1770	-11.36	1.59	12	0.05	-479.00	3412.00	10410	20231025	-47.74	5060	20240806	7.51	9000	-39.56	20240227	5060	7.51	20240806	10410	-47.74	20231025	5060	7.51	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
69	20240911	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	78444250	14402	51.51	5490	5500	5400	7020	3780	5400	5446.76	0.00	0	941	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1766	-11.34	1.59	12	0.04	-479.00	3412.00	10410	20231025	-47.84	5060	20240806	7.31	9000	-39.67	20240227	5060	7.31	20240806	10410	-47.84	20231025	5060	7.31	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
70	20240911	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	63596450	11669	41.74	5490	5500	5400	7020	3780	5400	5450.03	0.00	0	1623	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1766	-11.34	1.59	12	0.04	-479.00	3412.00	10410	20231025	-47.84	5060	20240806	7.31	9000	-39.67	20240227	5060	7.31	20240806	10410	-47.84	20231025	5060	7.31	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
71	20240911	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	40	2	0.74	40931390	7478	26.75	5490	5500	5410	7020	3780	5400	5473.57	0.00	0	797	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1770	-11.36	1.59	12	0.02	-479.00	3412.00	10410	20231025	-47.74	5060	20240806	7.51	9000	-39.56	20240227	5060	7.51	20240806	10410	-47.74	20231025	5060	7.51	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
72	20240911	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	90	2	1.67	26700360	4883	17.47	5490	5500	5410	7020	3780	5400	5468.02	0.00	0	1210	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1786	-11.46	1.61	12	0.02	-479.00	3412.00	10410	20231025	-47.26	5060	20240806	8.50	9000	-39.00	20240227	5060	8.50	20240806	10410	-47.26	20231025	5060	8.50	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
73	20240911	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	80	2	1.48	192140	35	0.13	5490	5490	5480	7020	3780	5400	5489.71	0.00	0	-2	5593	5496	5423	5326	5253	5545	5375	163	1620	500	4100	10	1	32531845	1783	-11.44	1.61	12	0.00	-479.00	3412.00	10410	20231025	-47.36	5060	20240806	8.30	9000	-39.11	20240227	5060	8.30	20240806	10410	-47.36	20231025	5060	8.30	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
74	20240910	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	152107900	27957	84.37	5360	5520	5350	7000	3780	5390	5440.78	0.00	0	-4357	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1757	-11.27	1.58	12	0.09	-479.00	3412.00	10410	20231025	-48.13	5060	20240806	6.72	9000	-40.00	20240227	5060	6.72	20240806	10410	-48.13	20231025	5060	6.72	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
75	20240910	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	40	2	0.74	124446130	22896	69.09	5360	5520	5350	7000	3780	5390	5435.28	0.00	0	-2916	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1766	-11.34	1.59	12	0.07	-479.00	3412.00	10410	20231025	-47.84	5060	20240806	7.31	9000	-39.67	20240227	5060	7.31	20240806	10410	-47.84	20231025	5060	7.31	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
76	20240910	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	60	2	1.11	109423020	20134	60.76	5360	5520	5350	7000	3780	5390	5434.74	0.00	0	-2104	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1773	-11.38	1.60	12	0.06	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
77	20240910	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	90	2	1.67	100787700	18553	55.99	5360	5520	5350	7000	3780	5390	5432.42	0.00	0	-1303	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1783	-11.44	1.61	12	0.06	-479.00	3412.00	10410	20231025	-47.36	5060	20240806	8.30	9000	-39.11	20240227	5060	8.30	20240806	10410	-47.36	20231025	5060	8.30	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
78	20240910	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	60	2	1.11	67307430	12452	37.58	5360	5520	5350	7000	3780	5390	5405.35	0.00	0	-591	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1773	-11.38	1.60	12	0.04	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
79	20240910	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	60	2	1.11	56528960	10473	31.60	5360	5520	5350	7000	3780	5390	5397.59	0.00	0	353	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1773	-11.38	1.60	12	0.03	-479.00	3412.00	10410	20231025	-47.65	5060	20240806	7.71	9000	-39.44	20240227	5060	7.71	20240806	10410	-47.65	20231025	5060	7.71	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
80	20240910	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	90	2	1.67	36454950	6769	20.43	5360	5520	5350	7000	3780	5390	5385.57	0.00	0	1216	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1783	-11.44	1.61	12	0.02	-479.00	3412.00	10410	20231025	-47.36	5060	20240806	8.30	9000	-39.11	20240227	5060	8.30	20240806	10410	-47.36	20231025	5060	8.30	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
81	20240910	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	30	2	0.56	12036270	2242	6.77	5360	5520	5360	7000	3780	5390	5368.54	0.00	0	69	5636	5512	5366	5242	5096	5575	5305	163	1610	500	4090	10	1	32531845	1763	-11.32	1.59	12	0.01	-479.00	3412.00	10410	20231025	-47.93	5060	20240806	7.11	9000	-39.78	20240227	5060	7.11	20240806	10410	-47.93	20231025	5060	7.11	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
82	20240909	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	70	2	1.32	176776470	33138	67.49	5320	5490	5220	6910	3730	5320	5334.24	0.00	0	3743	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1753	-11.25	1.58	12	0.10	-479.00	3412.00	10410	20231025	-48.22	5060	20240806	6.52	9000	-40.11	20240227	5060	6.52	20240806	10410	-48.22	20231025	5060	6.52	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
83	20240909	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	40	2	0.75	170771890	32023	65.22	5320	5490	5220	6910	3730	5320	5332.79	0.00	0	3798	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1744	-11.19	1.57	12	0.10	-479.00	3412.00	10410	20231025	-48.51	5060	20240806	5.93	9000	-40.44	20240227	5060	5.93	20240806	10410	-48.51	20231025	5060	5.93	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
84	20240909	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	20	2	0.38	118432340	22227	45.27	5320	5490	5220	6910	3730	5320	5328.31	0.00	0	-1096	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1737	-11.15	1.57	12	0.07	-479.00	3412.00	10410	20231025	-48.70	5060	20240806	5.53	9000	-40.67	20240227	5060	5.53	20240806	10410	-48.70	20231025	5060	5.53	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
85	20240909	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	10	2	0.19	108073990	20283	41.31	5320	5490	5220	6910	3730	5320	5328.30	0.00	0	-1659	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1734	-11.13	1.56	12	0.06	-479.00	3412.00	10410	20231025	-48.80	5060	20240806	5.34	9000	-40.78	20240227	5060	5.34	20240806	10410	-48.80	20231025	5060	5.34	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
86	20240909	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	20	2	0.38	103713170	19465	39.65	5320	5490	5220	6910	3730	5320	5328.19	0.00	0	-1645	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1737	-11.15	1.57	12	0.06	-479.00	3412.00	10410	20231025	-48.70	5060	20240806	5.53	9000	-40.67	20240227	5060	5.53	20240806	10410	-48.70	20231025	5060	5.53	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
87	20240909	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	30	2	0.56	74588810	13971	28.46	5320	5490	5320	6910	3730	5320	5338.83	0.00	0	-1376	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1740	-11.17	1.57	12	0.04	-479.00	3412.00	10410	20231025	-48.61	5060	20240806	5.73	9000	-40.56	20240227	5060	5.73	20240806	10410	-48.61	20231025	5060	5.73	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
88	20240909	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	40	2	0.75	32980540	6173	12.57	5320	5490	5320	6910	3730	5320	5342.71	0.00	0	-1306	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1744	-11.19	1.57	12	0.02	-479.00	3412.00	10410	20231025	-48.51	5060	20240806	5.93	9000	-40.44	20240227	5060	5.93	20240806	10410	-48.51	20231025	5060	5.93	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
89	20240909	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	100	2	1.88	9803520	1839	3.75	5320	5490	5320	6910	3730	5320	5330.90	0.00	0	-101	5840	5580	5440	5180	5040	5510	5110	163	1590	500	4040	10	1	32531845	1763	-11.32	1.59	12	0.01	-479.00	3412.00	10410	20231025	-47.93	5060	20240806	7.11	9000	-39.78	20240227	5060	7.11	20240806	10410	-47.93	20231025	5060	7.11	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
90	20240906	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-190	5	-3.45	264231930	49006	131.30	5670	5700	5300	7160	3860	5510	5391.83	0.00	0	-4642	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1731	-11.11	1.56	12	0.15	-479.00	3412.00	10410	20231025	-48.90	5060	20240806	5.14	9000	-40.89	20240227	5060	5.14	20240806	10410	-48.90	20231025	5060	5.14	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
91	20240906	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-160	5	-2.90	252640480	46836	125.48	5670	5700	5300	7160	3860	5510	5394.15	0.00	0	-4209	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1740	-11.17	1.57	12	0.14	-479.00	3412.00	10410	20231025	-48.61	5060	20240806	5.73	9000	-40.56	20240227	5060	5.73	20240806	10410	-48.61	20231025	5060	5.73	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
92	20240906	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-200	5	-3.63	181350110	33414	89.52	5670	5700	5310	7160	3860	5510	5427.37	0.00	0	-3302	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1727	-11.09	1.56	12	0.10	-479.00	3412.00	10410	20231025	-48.99	5060	20240806	4.94	9000	-41.00	20240227	5060	4.94	20240806	10410	-48.99	20231025	5060	4.94	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
93	20240906	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-100	5	-1.81	130475260	23927	64.11	5670	5700	5390	7160	3860	5510	5453.06	0.00	0	-1957	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1760	-11.29	1.59	12	0.07	-479.00	3412.00	10410	20231025	-48.03	5060	20240806	6.92	9000	-39.89	20240227	5060	6.92	20240806	10410	-48.03	20231025	5060	6.92	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
94	20240906	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-110	5	-2.00	120198360	22024	59.01	5670	5700	5390	7160	3860	5510	5457.61	0.00	0	-1583	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1757	-11.27	1.58	12	0.07	-479.00	3412.00	10410	20231025	-48.13	5060	20240806	6.72	9000	-40.00	20240227	5060	6.72	20240806	10410	-48.13	20231025	5060	6.72	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
95	20240906	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-20	5	-0.36	100968140	18470	49.49	5670	5700	5400	7160	3860	5510	5466.60	0.00	0	-789	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1786	-11.46	1.61	12	0.06	-479.00	3412.00	10410	20231025	-47.26	5060	20240806	8.50	9000	-39.00	20240227	5060	8.50	20240806	10410	-47.26	20231025	5060	8.50	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
96	20240906	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-20	5	-0.36	30101900	5490	14.71	5670	5700	5450	7160	3860	5510	5483.04	0.00	0	591	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1786	-11.46	1.61	12	0.02	-479.00	3412.00	10410	20231025	-47.26	5060	20240806	8.50	9000	-39.00	20240227	5060	8.50	20240806	10410	-47.26	20231025	5060	8.50	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
97	20240906	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	90	2	1.63	3489570	627	1.68	5670	5700	5510	7160	3860	5510	5565.50	0.00	0	289	5910	5710	5570	5370	5230	5640	5300	163	1650	500	4180	10	1	32531845	1822	-11.69	1.64	12	0.00	-479.00	3412.00	10410	20231025	-46.21	5060	20240806	10.67	9000	-37.78	20240227	5060	10.67	20240806	10410	-46.21	20231025	5060	10.67	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
98	20240905	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-20	5	-0.36	206262090	37324	51.77	5770	5770	5430	7180	3880	5530	5526.26	0.00	0	-8108	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1793	-11.50	1.61	12	0.11	-479.00	3412.00	10410	20231025	-47.07	5060	20240806	8.89	9000	-38.78	20240227	5060	8.89	20240806	10410	-47.07	20231025	5060	8.89	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
99	20240905	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	191335680	34601	48.00	5770	5770	5430	7180	3880	5530	5529.77	0.00	0	-7112	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1789	-11.48	1.61	12	0.11	-479.00	3412.00	10410	20231025	-47.17	5060	20240806	8.70	9000	-38.89	20240227	5060	8.70	20240806	10410	-47.17	20231025	5060	8.70	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
100	20240905	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-60	5	-1.08	173612270	31364	43.51	5770	5770	5430	7180	3880	5530	5535.40	0.00	0	-6865	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1779	-11.42	1.60	12	0.10	-479.00	3412.00	10410	20231025	-47.45	5060	20240806	8.10	9000	-39.22	20240227	5060	8.10	20240806	10410	-47.45	20231025	5060	8.10	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
101	20240905	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-60	5	-1.08	148706490	26792	37.16	5770	5770	5460	7180	3880	5530	5550.41	0.00	0	-5842	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1779	-11.42	1.60	12	0.08	-479.00	3412.00	10410	20231025	-47.45	5060	20240806	8.10	9000	-39.22	20240227	5060	8.10	20240806	10410	-47.45	20231025	5060	8.10	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
102	20240905	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	20	2	0.36	116341000	20898	28.99	5770	5770	5510	7180	3880	5530	5567.09	0.00	0	-2611	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1806	-11.59	1.63	12	0.06	-479.00	3412.00	10410	20231025	-46.69	5060	20240806	9.68	9000	-38.33	20240227	5060	9.68	20240806	10410	-46.69	20231025	5060	9.68	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
103	20240905	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	108254820	19432	26.96	5770	5770	5520	7180	3880	5530	5570.96	0.00	0	-1820	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1796	-11.52	1.62	12	0.06	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
104	20240905	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	60	2	1.08	94189690	16898	23.44	5770	5770	5540	7180	3880	5530	5574.01	0.00	0	-300	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1819	-11.67	1.64	12	0.05	-479.00	3412.00	10410	20231025	-46.30	5060	20240806	10.47	9000	-37.89	20240227	5060	10.47	20240806	10410	-46.30	20231025	5060	10.47	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
105	20240905	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	210	2	3.80	5275400	922	1.28	5770	5770	5650	7180	3880	5530	5721.69	0.00	0	-93	5810	5670	5570	5430	5330	5620	5380	163	1650	500	4200	10	1	32531845	1867	-11.98	1.68	12	0.00	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
106	20240904	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-200	5	-3.49	399947970	72072	272.92	5600	5710	5470	7440	4020	5730	5549.29	0.00	0	-11866	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1799	-11.54	1.62	12	0.22	-479.00	3412.00	10410	20231025	-46.88	5060	20240806	9.29	9000	-38.56	20240227	5060	9.29	20240806	10410	-46.88	20231025	5060	9.29	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
107	20240904	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-230	5	-4.01	391709240	70577	267.26	5600	5710	5470	7440	4020	5730	5550.10	0.00	0	-11253	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1789	-11.48	1.61	12	0.22	-479.00	3412.00	10410	20231025	-47.17	5060	20240806	8.70	9000	-38.89	20240227	5060	8.70	20240806	10410	-47.17	20231025	5060	8.70	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
108	20240904	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-250	5	-4.36	371525470	66898	253.32	5600	5710	5470	7440	4020	5730	5553.61	0.00	0	-10940	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1783	-11.44	1.61	12	0.21	-479.00	3412.00	10410	20231025	-47.36	5060	20240806	8.30	9000	-39.11	20240227	5060	8.30	20240806	10410	-47.36	20231025	5060	8.30	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
109	20240904	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-190	5	-3.32	280243540	50300	190.47	5600	5710	5500	7440	4020	5730	5571.44	0.00	0	-979	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1802	-11.57	1.62	12	0.15	-479.00	3412.00	10410	20231025	-46.78	5060	20240806	9.49	9000	-38.44	20240227	5060	9.49	20240806	10410	-46.78	20231025	5060	9.49	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
110	20240904	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-190	5	-3.32	264016670	47365	179.36	5600	5710	5500	7440	4020	5730	5574.09	0.00	0	-653	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1802	-11.57	1.62	12	0.15	-479.00	3412.00	10410	20231025	-46.78	5060	20240806	9.49	9000	-38.44	20240227	5060	9.49	20240806	10410	-46.78	20231025	5060	9.49	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
111	20240904	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-210	5	-3.66	251818610	45161	171.01	5600	5710	5500	7440	4020	5730	5576.02	0.00	0	-21	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1796	-11.52	1.62	12	0.14	-479.00	3412.00	10410	20231025	-46.97	5060	20240806	9.09	9000	-38.67	20240227	5060	9.09	20240806	10410	-46.97	20231025	5060	9.09	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
112	20240904	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-160	5	-2.79	186215720	33301	126.10	5600	5710	5500	7440	4020	5730	5591.90	0.00	0	206	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1812	-11.63	1.63	12	0.10	-479.00	3412.00	10410	20231025	-46.49	5060	20240806	10.08	9000	-38.11	20240227	5060	10.08	20240806	10410	-46.49	20231025	5060	10.08	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
113	20240904	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-110	5	-1.92	18252980	3264	12.36	5600	5640	5500	7440	4020	5730	5592.21	0.00	0	906	6003	5866	5763	5626	5523	5935	5695	163	1710	500	4350	10	1	32531845	1828	-11.73	1.65	12	0.01	-479.00	3412.00	10410	20231025	-46.01	5060	20240806	11.07	9000	-37.56	20240227	5060	11.07	20240806	10410	-46.01	20231025	5060	11.07	20240806	0.64	N	093640	500	162 억		0	N	N	0	N	00	N
114	20240903	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-10	5	-0.17	151406410	26408	107.14	5690	5900	5660	7460	4020	5740	5733.35	0.00	0	-8379	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1864	-11.96	1.68	12	0.08	-479.00	3412.00	10410	20231025	-44.96	5060	20240806	13.24	9000	-36.33	20240227	5060	13.24	20240806	10410	-44.96	20231025	5060	13.24	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
115	20240903	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	148030740	25818	104.75	5690	5900	5660	7460	4020	5740	5733.63	0.00	0	-8347	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1867	-11.98	1.68	12	0.08	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
116	20240903	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	136834540	23864	96.82	5690	5900	5660	7460	4020	5740	5733.93	0.00	0	-7578	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1867	-11.98	1.68	12	0.07	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
117	20240903	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	135289900	23595	95.73	5690	5900	5660	7460	4020	5740	5733.84	0.00	0	-7556	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1867	-11.98	1.68	12	0.07	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
118	20240903	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	127756840	22280	90.40	5690	5900	5660	7460	4020	5740	5734.15	0.00	0	-7188	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1867	-11.98	1.68	12	0.07	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
119	20240903	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-40	5	-0.70	110577250	19295	78.29	5690	5900	5660	7460	4020	5740	5730.88	0.00	0	-6854	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1854	-11.90	1.67	12	0.06	-479.00	3412.00	10410	20231025	-45.24	5060	20240806	12.65	9000	-36.67	20240227	5060	12.65	20240806	10410	-45.24	20231025	5060	12.65	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
120	20240903	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-40	5	-0.70	98010790	17091	69.34	5690	5900	5660	7460	4020	5740	5734.64	0.00	0	-6098	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1854	-11.90	1.67	12	0.05	-479.00	3412.00	10410	20231025	-45.24	5060	20240806	12.65	9000	-36.67	20240227	5060	12.65	20240806	10410	-45.24	20231025	5060	12.65	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
121	20240903	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	140	2	2.44	5058910	885	3.59	5690	5900	5690	7460	4020	5740	5716.28	0.00	0	-60	6046	5892	5806	5652	5566	5850	5610	163	1720	500	4360	10	1	32531845	1913	-12.28	1.72	12	0.00	-479.00	3412.00	10410	20231025	-43.52	5060	20240806	16.21	9000	-34.67	20240227	5060	16.21	20240806	10410	-43.52	20231025	5060	16.21	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
122	20240902	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	137225470	23779	131.31	5960	5960	5720	7570	4090	5830	5770.91	0.00	0	-6206	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1867	-11.98	1.68	12	0.07	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
123	20240902	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-110	5	-1.89	133715990	23167	127.93	5960	5960	5720	7570	4090	5830	5771.83	0.00	0	-5998	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1861	-11.94	1.68	12	0.07	-479.00	3412.00	10410	20231025	-45.05	5060	20240806	13.04	9000	-36.44	20240227	5060	13.04	20240806	10410	-45.05	20231025	5060	13.04	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
124	20240902	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	89245460	15411	85.10	5960	5960	5730	7570	4090	5830	5791.02	0.00	0	-5637	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1867	-11.98	1.68	12	0.05	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
125	20240902	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	73619820	12691	70.08	5960	5960	5740	7570	4090	5830	5800.95	0.00	0	-4162	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1867	-11.98	1.68	12	0.04	-479.00	3412.00	10410	20231025	-44.86	5060	20240806	13.44	9000	-36.22	20240227	5060	13.44	20240806	10410	-44.86	20231025	5060	13.44	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
126	20240902	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	48549130	8344	46.08	5960	5960	5780	7570	4090	5830	5818.45	0.00	0	-2266	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1887	-12.11	1.70	12	0.03	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
127	20240902	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	39934030	6855	37.85	5960	5960	5790	7570	4090	5830	5825.53	0.00	0	-2266	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1887	-12.11	1.70	12	0.02	-479.00	3412.00	10410	20231025	-44.28	5060	20240806	14.62	9000	-35.56	20240227	5060	14.62	20240806	10410	-44.28	20231025	5060	14.62	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
128	20240902	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	31803990	5456	30.13	5960	5960	5790	7570	4090	5830	5829.18	0.00	0	-1837	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1903	-12.21	1.71	12	0.02	-479.00	3412.00	10410	20231025	-43.80	5060	20240806	15.61	9000	-35.00	20240227	5060	15.61	20240806	10410	-43.80	20231025	5060	15.61	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N
129	20240902	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	4993390	851	4.70	5960	5960	5830	7570	4090	5830	5867.67	0.00	0	-263	5936	5882	5826	5772	5716	5910	5800	163	1740	500	4430	10	1	32531845	1903	-12.21	1.71	12	0.00	-479.00	3412.00	10410	20231025	-43.80	5060	20240806	15.61	9000	-35.00	20240227	5060	15.61	20240806	10410	-43.80	20231025	5060	15.61	20240806	0.65	N	093640	500	162 억		0	N	N	0	N	00	N