KissMeData/199820/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	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-140	5	-1.44	9959303100	1018977	18.12	9850	10080	9500	12610	6790	9700	9774.43	0.32	0	25988	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2124	26.56	1.69	12	4.59	360.00	5666.00	15450	20240528	-38.12	4491	20231031	112.87	15450	-38.12	20240528	4601	107.78	20240125	27750	-65.55	20240508	5700	67.72	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
3	20240930	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-120	5	-1.24	9356067770	956056	17.00	9850	10080	9500	12610	6790	9700	9786.11	0.32	0	3241	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2129	26.61	1.69	12	4.30	360.00	5666.00	15450	20240528	-37.99	4491	20231031	113.32	15450	-37.99	20240528	4601	108.22	20240125	27750	-65.48	20240508	5700	68.07	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
4	20240930	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-90	5	-0.93	8641982700	881626	15.68	9850	10080	9500	12610	6790	9700	9802.33	0.32	0	-4225	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2135	26.69	1.70	12	3.97	360.00	5666.00	15450	20240528	-37.80	4491	20231031	113.98	15450	-37.80	20240528	4601	108.87	20240125	27750	-65.37	20240508	5700	68.60	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
5	20240930	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-10	5	-0.10	8030515750	817999	14.55	9850	10080	9500	12610	6790	9700	9817.27	0.32	0	3187	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2153	26.92	1.71	12	3.68	360.00	5666.00	15450	20240528	-37.28	4491	20231031	115.76	15450	-37.28	20240528	4601	110.61	20240125	27750	-65.08	20240508	5700	70.00	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
6	20240930	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-140	5	-1.44	7377680970	750510	13.35	9850	10080	9500	12610	6790	9700	9830.23	0.32	0	-7434	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2124	26.56	1.69	12	3.38	360.00	5666.00	15450	20240528	-38.12	4491	20231031	112.87	15450	-38.12	20240528	4601	107.78	20240125	27750	-65.55	20240508	5700	67.72	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
7	20240930	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-160	5	-1.65	7004231110	711501	12.65	9850	10080	9500	12610	6790	9700	9844.31	0.32	0	-16567	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2120	26.50	1.68	12	3.20	360.00	5666.00	15450	20240528	-38.25	4491	20231031	112.42	15450	-38.25	20240528	4601	107.35	20240125	27750	-65.62	20240508	5700	67.37	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
8	20240930	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	150	2	1.55	5363814120	541653	9.63	9850	10080	9750	12610	6790	9700	9902.69	0.32	0	-8090	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2189	27.36	1.74	12	2.44	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
9	20240930	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	200	2	2.06	2770306480	279034	4.96	9850	10080	9770	12610	6790	9700	9928.23	0.32	0	7416	11453	10576	10123	9246	8793	10350	9020	111	2910	500	6200	10	1	22220000	2200	27.50	1.75	12	1.26	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	5.65	N	199820	500	111 억		70392	N	N	0	N	00	N
10	20240927	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-200	5	-2.02	57171060340	5465805	138.69	10820	11000	9670	12870	6930	9900	10460.86	0.67	0	-80978	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2155	26.94	1.71	12	24.60	360.00	5666.00	15450	20240528	-37.22	4491	20231031	115.99	15450	-37.22	20240528	4601	110.82	20240125	27750	-65.05	20240508	5700	70.18	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
11	20240927	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-140	5	-1.41	56030006330	5348744	135.72	10820	11000	9670	12870	6930	9900	10475.36	0.67	0	-103021	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2169	27.11	1.72	12	24.07	360.00	5666.00	15450	20240528	-36.83	4491	20231031	117.32	15450	-36.83	20240528	4601	112.13	20240125	27750	-64.83	20240508	5700	71.23	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
12	20240927	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	40	2	0.40	52734739410	5012155	127.18	10820	11000	9920	12870	6930	9900	10521.37	0.67	0	-124697	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2209	27.61	1.75	12	22.56	360.00	5666.00	15450	20240528	-35.66	4491	20231031	121.33	15450	-35.66	20240528	4601	116.04	20240125	27750	-64.18	20240508	5700	74.39	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
13	20240927	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	150	2	1.52	51055367190	4843902	122.91	10820	11000	9950	12870	6930	9900	10540.13	0.67	0	-118727	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2233	27.92	1.77	12	21.80	360.00	5666.00	15450	20240528	-34.95	4491	20231031	123.78	15450	-34.95	20240528	4601	118.43	20240125	27750	-63.78	20240508	5700	76.32	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
14	20240927	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	150	2	1.52	49230474900	4661476	118.28	10820	11000	10000	12870	6930	9900	10561.13	0.67	0	-116335	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2233	27.92	1.77	12	20.98	360.00	5666.00	15450	20240528	-34.95	4491	20231031	123.78	15450	-34.95	20240528	4601	118.43	20240125	27750	-63.78	20240508	5700	76.32	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
15	20240927	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	190	2	1.92	47202247620	4460822	113.19	10820	11000	10060	12870	6930	9900	10581.51	0.67	0	-90490	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2242	28.03	1.78	12	20.08	360.00	5666.00	15450	20240528	-34.69	4491	20231031	124.67	15450	-34.69	20240528	4601	119.30	20240125	27750	-63.64	20240508	5700	77.02	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
16	20240927	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	250	2	2.53	42997035020	4046412	102.67	10820	11000	10140	12870	6930	9900	10625.97	0.67	0	-101748	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2255	28.19	1.79	12	18.21	360.00	5666.00	15450	20240528	-34.30	4491	20231031	126.01	15450	-34.30	20240528	4601	120.60	20240125	27750	-63.42	20240508	5700	78.07	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
17	20240927	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	790	2	7.98	27278541200	2535011	64.32	10820	11000	10480	12870	6930	9900	10760.72	0.67	0	-90712	10646	10272	9926	9552	9206	10460	9740	111	2970	500	6330	10	1	22220000	2375	29.69	1.89	12	11.41	360.00	5666.00	15450	20240528	-30.81	4491	20231031	138.03	15450	-30.81	20240528	4601	132.34	20240125	27750	-61.48	20240508	5700	87.54	20240805	5.57	N	199820	500	111 억		149749	N	N	0	N	00	N
18	20240926	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	360	2	3.77	32593299040	3258071	63.01	9580	10300	9580	12400	6680	9540	10004.88	0.59	0	21166	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2200	27.50	1.75	12	14.66	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
19	20240926	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	370	2	3.88	31511532130	3148793	60.89	9580	10300	9580	12400	6680	9540	10008.21	0.59	0	26536	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2202	27.53	1.75	12	14.17	360.00	5666.00	15450	20240528	-35.86	4491	20231031	120.66	15450	-35.86	20240528	4601	115.39	20240125	27750	-64.29	20240508	5700	73.86	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
20	20240926	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	360	2	3.77	30102756790	3005918	58.13	9580	10300	9580	12400	6680	9540	10015.26	0.59	0	7699	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2200	27.50	1.75	12	13.53	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
21	20240926	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	430	2	4.51	28441523950	2838278	54.89	9580	10300	9580	12400	6680	9540	10021.52	0.59	0	-1532	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2215	27.69	1.76	12	12.77	360.00	5666.00	15450	20240528	-35.47	4491	20231031	122.00	15450	-35.47	20240528	4601	116.69	20240125	27750	-64.07	20240508	5700	74.91	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
22	20240926	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	500	2	5.24	26603318600	2653814	51.32	9580	10300	9580	12400	6680	9540	10025.44	0.59	0	-26723	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2231	27.89	1.77	12	11.94	360.00	5666.00	15450	20240528	-35.02	4491	20231031	123.56	15450	-35.02	20240528	4601	118.21	20240125	27750	-63.82	20240508	5700	76.14	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
23	20240926	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	330	2	3.46	10714811840	1087165	21.02	9580	10050	9580	12400	6680	9540	9857.15	0.59	0	551	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2193	27.42	1.74	12	4.89	360.00	5666.00	15450	20240528	-36.12	4491	20231031	119.77	15450	-36.12	20240528	4601	114.52	20240125	27750	-64.43	20240508	5700	73.16	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
24	20240926	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	340	2	3.56	9018486810	915028	17.70	9580	10050	9580	12400	6680	9540	9857.64	0.59	0	-24083	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2195	27.44	1.74	12	4.12	360.00	5666.00	15450	20240528	-36.05	4491	20231031	120.00	15450	-36.05	20240528	4601	114.74	20240125	27750	-64.40	20240508	5700	73.33	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
25	20240926	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	280	2	2.94	2580333450	264368	5.11	9580	9890	9580	12400	6680	9540	9764.49	0.59	0	7860	11420	10480	9790	8850	8160	10135	8505	111	2860	500	6100	10	1	22220000	2182	27.28	1.73	12	1.19	360.00	5666.00	15450	20240528	-36.44	4491	20231031	118.66	15450	-36.44	20240528	4601	113.43	20240125	27750	-64.61	20240508	5700	72.28	20240805	5.54	N	199820	500	111 억		130746	N	N	0	N	00	N
26	20240925	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-330	5	-3.34	52228613750	5129468	308.61	10110	10730	9100	12830	6910	9870	10182.96	0.70	0	-25297	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2120	26.50	1.68	12	23.08	360.00	5666.00	15450	20240528	-38.25	4491	20231031	112.42	15450	-38.25	20240528	4601	107.35	20240125	27750	-65.62	20240508	5700	67.37	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
27	20240925	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-380	5	-3.85	49983553000	4892175	294.33	10110	10730	9270	12830	6910	9870	10217.50	0.70	0	-85288	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2109	26.36	1.67	12	22.02	360.00	5666.00	15450	20240528	-38.58	4491	20231031	111.31	15450	-38.58	20240528	4601	106.26	20240125	27750	-65.80	20240508	5700	66.49	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
28	20240925	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	100	2	1.01	45336499580	4407668	265.18	10110	10730	9920	12830	6910	9870	10286.43	0.70	0	-134461	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2215	27.69	1.76	12	19.84	360.00	5666.00	15450	20240528	-35.47	4491	20231031	122.00	15450	-35.47	20240528	4601	116.69	20240125	27750	-64.07	20240508	5700	74.91	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
29	20240925	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	120	2	1.22	44337786210	4307444	259.15	10110	10730	9920	12830	6910	9870	10293.93	0.70	0	-134851	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2220	27.75	1.76	12	19.39	360.00	5666.00	15450	20240528	-35.34	4491	20231031	122.44	15450	-35.34	20240528	4601	117.13	20240125	27750	-64.00	20240508	5700	75.26	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
30	20240925	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	170	2	1.72	42698415160	4143833	249.31	10110	10730	9920	12830	6910	9870	10304.76	0.70	0	-132370	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2231	27.89	1.77	12	18.65	360.00	5666.00	15450	20240528	-35.02	4491	20231031	123.56	15450	-35.02	20240528	4601	118.21	20240125	27750	-63.82	20240508	5700	76.14	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
31	20240925	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	220	2	2.23	40947088830	3970693	238.89	10110	10730	9920	12830	6910	9870	10313.05	0.70	0	-128820	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2242	28.03	1.78	12	17.87	360.00	5666.00	15450	20240528	-34.69	4491	20231031	124.67	15450	-34.69	20240528	4601	119.30	20240125	27750	-63.64	20240508	5700	77.02	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
32	20240925	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	130	2	1.32	36683483240	3546178	213.35	10110	10730	9960	12830	6910	9870	10345.38	0.70	0	-127173	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2222	27.78	1.76	12	15.96	360.00	5666.00	15450	20240528	-35.28	4491	20231031	122.67	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
33	20240925	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	530	2	5.37	8482230830	831703	50.04	10110	10470	9960	12830	6910	9870	10201.20	0.70	0	-3853	10330	10100	9880	9650	9430	10215	9765	111	2960	500	6310	10	1	22220000	2311	28.89	1.84	12	3.74	360.00	5666.00	15450	20240528	-32.69	4491	20231031	131.57	15450	-32.69	20240528	4601	126.04	20240125	27750	-62.52	20240508	5700	82.46	20240805	5.43	N	199820	500	111 억		155676	N	N	0	N	00	N
34	20240924	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	160	2	1.65	15933972430	1614135	48.49	9750	10110	9660	12620	6800	9710	9872.30	0.85	0	-33563	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2193	27.42	1.74	12	7.26	360.00	5666.00	15450	20240528	-36.12	4491	20231031	119.77	15450	-36.12	20240528	4601	114.52	20240125	27750	-64.43	20240508	5700	73.16	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
35	20240924	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	110	2	1.13	15030773740	1522530	45.74	9750	10110	9660	12620	6800	9710	9873.06	0.85	0	-49534	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2182	27.28	1.73	12	6.85	360.00	5666.00	15450	20240528	-36.44	4491	20231031	118.66	15450	-36.44	20240528	4601	113.43	20240125	27750	-64.61	20240508	5700	72.28	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
36	20240924	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	100	2	1.03	13474779840	1364367	40.99	9750	10110	9660	12620	6800	9710	9877.16	0.85	0	-54805	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2180	27.25	1.73	12	6.14	360.00	5666.00	15450	20240528	-36.50	4491	20231031	118.44	15450	-36.50	20240528	4601	113.21	20240125	27750	-64.65	20240508	5700	72.11	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
37	20240924	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	70	2	0.72	12641518430	1279645	38.44	9750	10110	9660	12620	6800	9710	9879.95	0.85	0	-55098	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2173	27.17	1.73	12	5.76	360.00	5666.00	15450	20240528	-36.70	4491	20231031	117.77	15450	-36.70	20240528	4601	112.56	20240125	27750	-64.76	20240508	5700	71.58	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
38	20240924	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	20	2	0.21	11815295760	1194740	35.89	9750	10110	9660	12620	6800	9710	9890.59	0.85	0	-61049	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2162	27.03	1.72	12	5.38	360.00	5666.00	15450	20240528	-37.02	4491	20231031	116.66	15450	-37.02	20240528	4601	111.48	20240125	27750	-64.94	20240508	5700	70.70	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
39	20240924	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	120	2	1.24	10696147300	1080503	32.46	9750	10110	9660	12620	6800	9710	9900.59	0.85	0	-61519	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2184	27.31	1.73	12	4.86	360.00	5666.00	15450	20240528	-36.38	4491	20231031	118.88	15450	-36.38	20240528	4601	113.65	20240125	27750	-64.58	20240508	5700	72.46	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
40	20240924	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	140	2	1.44	9355539170	944074	28.36	9750	10110	9660	12620	6800	9710	9911.39	0.85	0	-64484	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2189	27.36	1.74	12	4.25	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
41	20240924	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	220	2	2.27	5220430770	523118	15.72	9750	10110	9730	12620	6800	9710	9983.47	0.85	0	-38521	10490	10100	9780	9390	9070	9940	9230	111	2910	500	6210	10	1	22220000	2206	27.58	1.75	12	2.35	360.00	5666.00	15450	20240528	-35.73	4491	20231031	121.11	15450	-35.73	20240528	4601	115.82	20240125	27750	-64.22	20240508	5700	74.21	20240805	4.81	N	199820	500	111 억		189278	N	N	0	N	00	N
42	20240923	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-160	5	-1.62	32449284300	3279464	22.41	9870	10170	9460	12830	6910	9870	9895.28	1.00	0	-45040	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2158	26.97	1.71	12	14.76	360.00	5666.00	15450	20240528	-37.15	4491	20231031	116.21	15450	-37.15	20240528	4601	111.04	20240125	27750	-65.01	20240508	5700	70.35	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
43	20240923	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-60	5	-0.61	31080333620	3138777	21.45	9870	10170	9460	12830	6910	9870	9902.10	1.00	0	-60958	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2180	27.25	1.73	12	14.13	360.00	5666.00	15450	20240528	-36.50	4491	20231031	118.44	15450	-36.50	20240528	4601	113.21	20240125	27750	-64.65	20240508	5700	72.11	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
44	20240923	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	30	2	0.30	28940997200	2921417	19.96	9870	10170	9460	12830	6910	9870	9906.55	1.00	0	-15583	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2200	27.50	1.75	12	13.15	360.00	5666.00	15450	20240528	-35.92	4491	20231031	120.44	15450	-35.92	20240528	4601	115.17	20240125	27750	-64.32	20240508	5700	73.68	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
45	20240923	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	110	2	1.11	22274655160	2257717	15.43	9870	10130	9460	12830	6910	9870	9866.00	1.00	0	31111	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2218	27.72	1.76	12	10.16	360.00	5666.00	15450	20240528	-35.40	4491	20231031	122.22	15450	-35.40	20240528	4601	116.91	20240125	27750	-64.04	20240508	5700	75.09	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
46	20240923	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	130	2	1.32	21056678320	2135863	14.59	9870	10130	9460	12830	6910	9870	9858.60	1.00	0	28821	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2222	27.78	1.76	12	9.61	360.00	5666.00	15450	20240528	-35.28	4491	20231031	122.67	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
47	20240923	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	60	2	0.61	17772821900	1807482	12.35	9870	10130	9460	12830	6910	9870	9832.82	1.00	0	5639	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2206	27.58	1.75	12	8.13	360.00	5666.00	15450	20240528	-35.73	4491	20231031	121.11	15450	-35.73	20240528	4601	115.82	20240125	27750	-64.22	20240508	5700	74.21	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
48	20240923	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-90	5	-0.91	8388331900	865801	5.92	9870	9890	9460	12830	6910	9870	9687.49	1.00	0	9780	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2173	27.17	1.73	12	3.90	360.00	5666.00	15450	20240528	-36.70	4491	20231031	117.77	15450	-36.70	20240528	4601	112.56	20240125	27750	-64.76	20240508	5700	71.58	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
49	20240923	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-140	5	-1.42	3201152740	326655	2.23	9870	9890	9700	12830	6910	9870	9798.73	1.00	0	-25283	11083	10476	9793	9186	8503	10780	9490	111	2960	500	6310	10	1	22220000	2162	27.03	1.72	12	1.47	360.00	5666.00	15450	20240528	-37.02	4491	20231031	116.66	15450	-37.02	20240528	4601	111.48	20240125	27750	-64.94	20240508	5700	70.70	20240805	4.59	N	199820	500	111 억		221483	N	N	0	N	00	N
50	20240913	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-270	5	-3.12	10626927210	1246045	24.01	8740	8760	8340	11230	6050	8640	8527.89	1.26	0	4031	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1860	23.25	1.48	12	5.61	360.00	5666.00	15450	20240528	-45.83	4491	20231031	86.37	15450	-45.83	20240528	4601	81.92	20240125	27750	-69.84	20240508	5700	46.84	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
51	20240913	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-260	5	-3.01	9868405050	1155718	22.27	8740	8760	8340	11230	6050	8640	8537.53	1.26	0	-8666	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1862	23.28	1.48	12	5.20	360.00	5666.00	15450	20240528	-45.76	4491	20231031	86.60	15450	-45.76	20240528	4601	82.13	20240125	27750	-69.80	20240508	5700	47.02	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
52	20240913	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-230	5	-2.66	8831313960	1032085	19.89	8740	8760	8340	11230	6050	8640	8555.63	1.26	0	-22544	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1869	23.36	1.48	12	4.64	360.00	5666.00	15450	20240528	-45.57	4491	20231031	87.26	15450	-45.57	20240528	4601	82.79	20240125	27750	-69.69	20240508	5700	47.54	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
53	20240913	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-230	5	-2.66	8401109160	981151	18.90	8740	8760	8340	11230	6050	8640	8561.39	1.26	0	-21516	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1869	23.36	1.48	12	4.42	360.00	5666.00	15450	20240528	-45.57	4491	20231031	87.26	15450	-45.57	20240528	4601	82.79	20240125	27750	-69.69	20240508	5700	47.54	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
54	20240913	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-180	5	-2.08	7838578680	914556	17.62	8740	8760	8340	11230	6050	8640	8569.85	1.26	0	-24727	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1880	23.50	1.49	12	4.12	360.00	5666.00	15450	20240528	-45.24	4491	20231031	88.38	15450	-45.24	20240528	4601	83.87	20240125	27750	-69.51	20240508	5700	48.42	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
55	20240913	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-140	5	-1.62	6592665950	766871	14.78	8740	8760	8440	11230	6050	8640	8596.04	1.26	0	-35189	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1889	23.61	1.50	12	3.45	360.00	5666.00	15450	20240528	-44.98	4491	20231031	89.27	15450	-44.98	20240528	4601	84.74	20240125	27750	-69.37	20240508	5700	49.12	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
56	20240913	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-160	5	-1.85	4712650100	547073	10.54	8740	8760	8440	11230	6050	8640	8613.63	1.26	0	-50474	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1884	23.56	1.50	12	2.46	360.00	5666.00	15450	20240528	-45.11	4491	20231031	88.82	15450	-45.11	20240528	4601	84.31	20240125	27750	-69.44	20240508	5700	48.77	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
57	20240913	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	30	2	0.35	1598388600	183961	3.54	8740	8760	8590	11230	6050	8640	8692.72	1.26	0	-43895	9313	8976	8753	8416	8193	8865	8305	111	2590	500	5520	10	1	22220000	1926	24.08	1.53	12	0.83	360.00	5666.00	15450	20240528	-43.88	4491	20231031	93.05	15450	-43.88	20240528	4601	88.44	20240125	27750	-68.76	20240508	5700	52.11	20240805	4.62	N	199820	500	111 억		280567	N	N	0	N	00	N
58	20240912	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-60	5	-0.69	44892192790	5106924	21.07	8700	9090	8530	11310	6090	8700	8791.38	0.32	0	207300	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1920	24.00	1.52	12	22.98	360.00	5666.00	15450	20240528	-44.08	4491	20231031	92.38	15450	-44.08	20240528	4601	87.79	20240125	27750	-68.86	20240508	5700	51.58	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
59	20240912	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-40	5	-0.46	43398828810	4934403	20.36	8700	9090	8530	11310	6090	8700	8795.72	0.32	0	172677	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1924	24.06	1.53	12	22.21	360.00	5666.00	15450	20240528	-43.95	4491	20231031	92.83	15450	-43.95	20240528	4601	88.22	20240125	27750	-68.79	20240508	5700	51.93	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
60	20240912	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-110	5	-1.26	40757771670	4629078	19.10	8700	9090	8530	11310	6090	8700	8805.40	0.32	0	166067	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1909	23.86	1.52	12	20.83	360.00	5666.00	15450	20240528	-44.40	4491	20231031	91.27	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
61	20240912	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-70	5	-0.80	38700974880	4389424	18.11	8700	9090	8550	11310	6090	8700	8817.66	0.32	0	101503	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1918	23.97	1.52	12	19.75	360.00	5666.00	15450	20240528	-44.14	4491	20231031	92.16	15450	-44.14	20240528	4601	87.57	20240125	27750	-68.90	20240508	5700	51.40	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
62	20240912	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-20	5	-0.23	36663646590	4153635	17.14	8700	9090	8550	11310	6090	8700	8827.79	0.32	0	52901	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1929	24.11	1.53	12	18.69	360.00	5666.00	15450	20240528	-43.82	4491	20231031	93.28	15450	-43.82	20240528	4601	88.65	20240125	27750	-68.72	20240508	5700	52.28	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
63	20240912	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	10	2	0.11	34762113410	3934639	16.24	8700	9090	8550	11310	6090	8700	8835.91	0.32	0	19335	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1935	24.19	1.54	12	17.71	360.00	5666.00	15450	20240528	-43.62	4491	20231031	93.94	15450	-43.62	20240528	4601	89.31	20240125	27750	-68.61	20240508	5700	52.81	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
64	20240912	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	180	2	2.07	20996051710	2382741	9.83	8700	9010	8550	11310	6090	8700	8813.12	0.32	0	-3575	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1973	24.67	1.57	12	10.72	360.00	5666.00	15450	20240528	-42.52	4491	20231031	97.73	15450	-42.52	20240528	4601	93.00	20240125	27750	-68.00	20240508	5700	55.79	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
65	20240912	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-50	5	-0.57	2608855940	300420	1.24	8700	8750	8620	11310	6090	8700	8682.29	0.32	0	3729	10153	9426	8603	7876	7053	9790	8240	111	2610	500	5560	10	1	22220000	1922	24.03	1.53	12	1.35	360.00	5666.00	15450	20240528	-44.01	4491	20231031	92.61	15450	-44.01	20240528	4601	88.00	20240125	27750	-68.83	20240508	5700	51.75	20240805	3.85	N	199820	500	111 억		70927	N	N	0	N	00	N
66	20240911	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	920	2	11.83	211212873350	24094208	194.91	8350	9330	7780	10110	5450	7780	8766.19	0.42	0	-58091	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	1933	24.17	1.54	12	108.43	360.00	5666.00	15450	20240528	-43.69	4491	20231031	93.72	15450	-43.69	20240528	4601	89.09	20240125	27750	-68.65	20240508	5700	52.63	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
67	20240911	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	910	2	11.70	207752723950	23696063	191.69	8350	9330	7780	10110	5450	7780	8767.41	0.42	0	-99274	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	1931	24.14	1.53	12	106.64	360.00	5666.00	15450	20240528	-43.75	4491	20231031	93.50	15450	-43.75	20240528	4601	88.87	20240125	27750	-68.68	20240508	5700	52.46	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
68	20240911	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	840	2	10.80	195445336120	22281181	180.24	8350	9330	7780	10110	5450	7780	8771.79	0.42	0	-92493	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	1915	23.94	1.52	12	100.28	360.00	5666.00	15450	20240528	-44.21	4491	20231031	91.94	15450	-44.21	20240528	4601	87.35	20240125	27750	-68.94	20240508	5700	51.23	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
69	20240911	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	1310	2	16.84	176549685500	20146266	162.97	8350	9330	7780	10110	5450	7780	8763.42	0.42	0	-127450	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	2020	25.25	1.60	12	90.67	360.00	5666.00	15450	20240528	-41.17	4491	20231031	102.40	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
70	20240911	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	1300	2	16.71	126959854150	14675588	118.72	8350	9170	7780	10110	5450	7780	8651.12	0.42	0	-116981	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	2018	25.22	1.60	12	66.05	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
71	20240911	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	590	2	7.58	86888426040	10157286	82.17	8350	9140	7780	10110	5450	7780	8554.33	0.42	0	-75340	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	1860	23.25	1.48	12	45.71	360.00	5666.00	15450	20240528	-45.83	4491	20231031	86.37	15450	-45.83	20240528	4601	81.92	20240125	27750	-69.84	20240508	5700	46.84	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
72	20240911	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	1080	2	13.88	57060997980	6673065	53.98	8350	9140	7780	10110	5450	7780	8551.00	0.42	0	-81238	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	1969	24.61	1.56	12	30.03	360.00	5666.00	15450	20240528	-42.65	4491	20231031	97.28	15450	-42.65	20240528	4601	92.57	20240125	27750	-68.07	20240508	5700	55.44	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
73	20240911	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	400	2	5.14	9154556800	1106950	8.95	8350	8400	8120	10110	5450	7780	8270.29	0.42	0	-79211	9353	8566	7603	6816	5853	8960	7210	111	2330	500	4970	10	1	22220000	1818	22.72	1.44	12	4.98	360.00	5666.00	15450	20240528	-47.06	4491	20231031	82.14	15450	-47.06	20240528	4601	77.79	20240125	27750	-70.52	20240508	5700	43.51	20240805	3.91	N	199820	500	111 억		93061	N	N	0	N	00	N
74	20240910	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	1140	2	17.17	93728038000	12002120	4127.38	6640	8390	6640	8630	4650	6640	7809.37	1.16	0	-126606	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1729	21.61	1.37	12	54.01	360.00	5666.00	15450	20240528	-49.64	4491	20231031	73.24	15450	-49.64	20240528	4601	69.09	20240125	27750	-71.96	20240508	5700	36.49	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
75	20240910	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	1090	2	16.42	89993028590	11518711	3961.14	6640	8390	6640	8630	4650	6640	7812.79	1.16	0	-180307	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1718	21.47	1.36	12	51.84	360.00	5666.00	15450	20240528	-49.97	4491	20231031	72.12	15450	-49.97	20240528	4601	68.01	20240125	27750	-72.14	20240508	5700	35.61	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
76	20240910	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	1620	2	24.40	64237454990	8297418	2853.38	6640	8390	6640	8630	4650	6640	7741.89	1.16	0	-240977	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1835	22.94	1.46	12	37.34	360.00	5666.00	15450	20240528	-46.54	4491	20231031	83.92	15450	-46.54	20240528	4601	79.53	20240125	27750	-70.23	20240508	5700	44.91	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
77	20240910	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	1020	2	15.36	21873297130	2959832	1017.85	6640	7720	6640	8630	4650	6640	7390.11	1.16	0	-210117	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1702	21.28	1.35	12	13.32	360.00	5666.00	15450	20240528	-50.42	4491	20231031	70.56	15450	-50.42	20240528	4601	66.49	20240125	27750	-72.40	20240508	5700	34.39	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
78	20240910	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	160	2	2.41	2433653370	355604	122.29	6640	7010	6640	8630	4650	6640	6843.86	1.16	0	13121	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1511	18.89	1.20	12	1.60	360.00	5666.00	15450	20240528	-55.99	4491	20231031	51.41	15450	-55.99	20240528	4601	47.79	20240125	27750	-75.50	20240508	5700	19.30	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
79	20240910	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	220	2	3.31	2148023720	313916	107.95	6640	7010	6640	8630	4650	6640	6842.83	1.16	0	14579	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1524	19.06	1.21	12	1.41	360.00	5666.00	15450	20240528	-55.60	4491	20231031	52.75	15450	-55.60	20240528	4601	49.10	20240125	27750	-75.28	20240508	5700	20.35	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
80	20240910	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	150	2	2.26	911031850	134956	46.41	6640	6870	6640	8630	4650	6640	6750.79	1.16	0	21187	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1509	18.86	1.20	12	0.61	360.00	5666.00	15450	20240528	-56.05	4491	20231031	51.19	15450	-56.05	20240528	4601	47.58	20240125	27750	-75.53	20240508	5700	19.12	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
81	20240910	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	80	2	1.20	451706990	67143	23.09	6640	6870	6640	8630	4650	6640	6727.86	1.16	0	7328	6973	6806	6573	6406	6173	6890	6490	111	1990	500	4240	10	1	22220000	1493	18.67	1.19	12	0.30	360.00	5666.00	15450	20240528	-56.50	4491	20231031	49.63	15450	-56.50	20240528	4601	46.06	20240125	27750	-75.78	20240508	5700	17.89	20240805	3.82	N	199820	500	111 억		258215	N	N	0	N	00	N
82	20240909	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	10	2	0.15	1816621910	277116	39.93	6500	6740	6340	8610	4650	6630	6554.67	1.01	0	34656	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1475	18.44	1.17	12	1.25	360.00	5666.00	15450	20240528	-57.02	4491	20231031	47.85	15450	-57.02	20240528	4601	44.32	20240125	27750	-76.07	20240508	5700	16.49	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
83	20240909	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	20	2	0.30	1680893540	256733	36.99	6500	6740	6340	8610	4650	6630	6547.21	1.01	0	29976	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1478	18.47	1.17	12	1.16	360.00	5666.00	15450	20240528	-56.96	4491	20231031	48.07	15450	-56.96	20240528	4601	44.53	20240125	27750	-76.04	20240508	5700	16.67	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
84	20240909	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	80	2	1.21	1426322200	218593	31.50	6500	6710	6340	8610	4650	6630	6524.97	1.01	0	24317	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1491	18.64	1.18	12	0.98	360.00	5666.00	15450	20240528	-56.57	4491	20231031	49.41	15450	-56.57	20240528	4601	45.84	20240125	27750	-75.82	20240508	5700	17.72	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
85	20240909	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-70	5	-1.06	1222453320	187883	27.07	6500	6640	6340	8610	4650	6630	6506.39	1.01	0	28388	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1458	18.22	1.16	12	0.85	360.00	5666.00	15450	20240528	-57.54	4491	20231031	46.07	15450	-57.54	20240528	4601	42.58	20240125	27750	-76.36	20240508	5700	15.09	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
86	20240909	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-50	5	-0.75	1160716380	178487	25.72	6500	6640	6340	8610	4650	6630	6503.02	1.01	0	30670	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1462	18.28	1.16	12	0.80	360.00	5666.00	15450	20240528	-57.41	4491	20231031	46.52	15450	-57.41	20240528	4601	43.01	20240125	27750	-76.29	20240508	5700	15.44	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
87	20240909	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-50	5	-0.75	1000041020	154131	22.21	6500	6590	6340	8610	4650	6630	6488.16	1.01	0	33859	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1462	18.28	1.16	12	0.69	360.00	5666.00	15450	20240528	-57.41	4491	20231031	46.52	15450	-57.41	20240528	4601	43.01	20240125	27750	-76.29	20240508	5700	15.44	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
88	20240909	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-90	5	-1.36	789873140	121902	17.57	6500	6580	6340	8610	4650	6630	6479.45	1.01	0	31728	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1453	18.17	1.15	12	0.55	360.00	5666.00	15450	20240528	-57.67	4491	20231031	45.62	15450	-57.67	20240528	4601	42.14	20240125	27750	-76.43	20240508	5700	14.74	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
89	20240909	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-150	5	-2.26	269767140	41930	6.04	6500	6500	6340	8610	4650	6630	6433.28	1.01	0	4063	7856	7242	6906	6292	5956	7075	6125	111	1980	500	4240	10	1	22220000	1440	18.00	1.14	12	0.19	360.00	5666.00	15450	20240528	-58.06	4491	20231031	44.29	15450	-58.06	20240528	4601	40.84	20240125	27750	-76.65	20240508	5700	13.68	20240805	4.00	N	199820	500	111 억		223578	N	N	0	N	00	N
90	20240906	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-360	5	-5.15	4747193070	680970	166.76	7250	7520	6570	9080	4900	6990	6972.80	1.64	0	-139978	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1473	18.42	1.17	12	3.06	360.00	5666.00	15450	20240528	-57.09	4491	20231031	47.63	15450	-57.09	20240528	4601	44.10	20240125	27750	-76.11	20240508	5700	16.32	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
91	20240906	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-320	5	-4.58	4519734040	646698	158.37	7250	7520	6570	9080	4900	6990	6988.94	1.64	0	-144605	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1482	18.53	1.18	12	2.91	360.00	5666.00	15450	20240528	-56.83	4491	20231031	48.52	15450	-56.83	20240528	4601	44.97	20240125	27750	-75.96	20240508	5700	17.02	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
92	20240906	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-330	5	-4.72	4219763540	601656	147.34	7250	7520	6570	9080	4900	6990	7013.58	1.64	0	-146140	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1480	18.50	1.18	12	2.71	360.00	5666.00	15450	20240528	-56.89	4491	20231031	48.30	15450	-56.89	20240528	4601	44.75	20240125	27750	-76.00	20240508	5700	16.84	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
93	20240906	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-370	5	-5.29	3979974230	565729	138.54	7250	7520	6570	9080	4900	6990	7035.12	1.64	0	-141206	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1471	18.39	1.17	12	2.55	360.00	5666.00	15450	20240528	-57.15	4491	20231031	47.41	15450	-57.15	20240528	4601	43.88	20240125	27750	-76.14	20240508	5700	16.14	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
94	20240906	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-280	5	-4.01	3728117830	528063	129.31	7250	7520	6570	9080	4900	6990	7059.99	1.64	0	-129471	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1491	18.64	1.18	12	2.38	360.00	5666.00	15450	20240528	-56.57	4491	20231031	49.41	15450	-56.57	20240528	4601	45.84	20240125	27750	-75.82	20240508	5700	17.72	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
95	20240906	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-70	5	-1.00	3051765340	427719	104.74	7250	7520	6810	9080	4900	6990	7134.98	1.64	0	-130785	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1538	19.22	1.22	12	1.92	360.00	5666.00	15450	20240528	-55.21	4491	20231031	54.09	15450	-55.21	20240528	4601	50.40	20240125	27750	-75.06	20240508	5700	21.40	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
96	20240906	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-110	5	-1.57	2808922710	392622	96.15	7250	7520	6810	9080	4900	6990	7154.27	1.64	0	-127972	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1529	19.11	1.21	12	1.77	360.00	5666.00	15450	20240528	-55.47	4491	20231031	53.20	15450	-55.47	20240528	4601	49.53	20240125	27750	-75.21	20240508	5700	20.70	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
97	20240906	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	170	2	2.43	1553862100	212970	52.15	7250	7520	7130	9080	4900	6990	7296.15	1.64	0	-74614	7476	7232	7026	6782	6576	7130	6680	111	2090	500	4470	10	1	22220000	1591	19.89	1.26	12	0.96	360.00	5666.00	15450	20240528	-53.66	4491	20231031	59.43	15450	-53.66	20240528	4601	55.62	20240125	27750	-74.20	20240508	5700	25.61	20240805	4.24	N	199820	500	111 억		363555	N	N	0	N	00	N
98	20240905	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	110	2	1.60	2801737680	398287	80.32	7010	7270	6820	8940	4820	6880	7034.95	1.43	0	46135	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1553	19.42	1.23	12	1.79	360.00	5666.00	15450	20240528	-54.76	4491	20231031	55.64	15450	-54.76	20240528	4601	51.92	20240125	27750	-74.81	20240508	5700	22.63	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
99	20240905	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	80	2	1.16	2651587670	376795	75.98	7010	7270	6820	8940	4820	6880	7037.60	1.43	0	47595	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1547	19.33	1.23	12	1.70	360.00	5666.00	15450	20240528	-54.95	4491	20231031	54.98	15450	-54.95	20240528	4601	51.27	20240125	27750	-74.92	20240508	5700	22.11	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
100	20240905	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-40	5	-0.58	2411437850	342129	68.99	7010	7270	6820	8940	4820	6880	7048.78	1.43	0	39440	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1520	19.00	1.21	12	1.54	360.00	5666.00	15450	20240528	-55.73	4491	20231031	52.30	15450	-55.73	20240528	4601	48.66	20240125	27750	-75.35	20240508	5700	20.00	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
101	20240905	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	40	2	0.58	2167354620	306710	61.85	7010	7270	6880	8940	4820	6880	7067.02	1.43	0	39853	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1538	19.22	1.22	12	1.38	360.00	5666.00	15450	20240528	-55.21	4491	20231031	54.09	15450	-55.21	20240528	4601	50.40	20240125	27750	-75.06	20240508	5700	21.40	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
102	20240905	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	110	2	1.60	1787890200	251919	50.80	7010	7270	6960	8940	4820	6880	7097.87	1.43	0	37433	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1553	19.42	1.23	12	1.13	360.00	5666.00	15450	20240528	-54.76	4491	20231031	55.64	15450	-54.76	20240528	4601	51.92	20240125	27750	-74.81	20240508	5700	22.63	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
103	20240905	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	150	2	2.18	1513068480	212694	42.89	7010	7270	6960	8940	4820	6880	7114.83	1.43	0	29755	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1562	19.53	1.24	12	0.96	360.00	5666.00	15450	20240528	-54.50	4491	20231031	56.54	15450	-54.50	20240528	4601	52.79	20240125	27750	-74.67	20240508	5700	23.33	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
104	20240905	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	260	2	3.78	1200235110	168564	33.99	7010	7270	6960	8940	4820	6880	7121.66	1.43	0	31338	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1587	19.83	1.26	12	0.76	360.00	5666.00	15450	20240528	-53.79	4491	20231031	58.98	15450	-53.79	20240528	4601	55.18	20240125	27750	-74.27	20240508	5700	25.26	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
105	20240905	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	140	2	2.03	413713750	58962	11.89	7010	7090	6960	8940	4820	6880	7018.76	1.43	0	-681	7273	7076	6973	6776	6673	7025	6725	111	2060	500	4400	10	1	22220000	1560	19.50	1.24	12	0.27	360.00	5666.00	15450	20240528	-54.56	4491	20231031	56.31	15450	-54.56	20240528	4601	52.58	20240125	27750	-74.70	20240508	5700	23.16	20240805	4.32	N	199820	500	111 억		317420	N	N	0	N	00	N
106	20240904	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-590	5	-7.90	3369408260	480123	108.48	7130	7170	6870	9710	5230	7470	7018.39	1.21	0	47981	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1529	19.11	1.21	12	2.16	360.00	5666.00	15450	20240528	-55.47	4491	20231031	53.20	15450	-55.47	20240528	4601	49.53	20240125	27750	-75.21	20240508	5700	20.70	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
107	20240904	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-560	5	-7.50	3063455380	435709	98.44	7130	7170	6900	9710	5230	7470	7030.95	1.21	0	42552	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1535	19.19	1.22	12	1.96	360.00	5666.00	15450	20240528	-55.28	4491	20231031	53.86	15450	-55.28	20240528	4601	50.18	20240125	27750	-75.10	20240508	5700	21.23	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
108	20240904	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-510	5	-6.83	2575345470	365410	82.56	7130	7170	6920	9710	5230	7470	7047.81	1.21	0	35236	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1547	19.33	1.23	12	1.64	360.00	5666.00	15450	20240528	-54.95	4491	20231031	54.98	15450	-54.95	20240528	4601	51.27	20240125	27750	-74.92	20240508	5700	22.11	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
109	20240904	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-470	5	-6.29	2245803410	318189	71.89	7130	7170	6920	9710	5230	7470	7058.06	1.21	0	41890	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1555	19.44	1.24	12	1.43	360.00	5666.00	15450	20240528	-54.69	4491	20231031	55.87	15450	-54.69	20240528	4601	52.14	20240125	27750	-74.77	20240508	5700	22.81	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
110	20240904	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-430	5	-5.76	1905222160	269490	60.89	7130	7170	6920	9710	5230	7470	7069.71	1.21	0	39090	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1564	19.56	1.24	12	1.21	360.00	5666.00	15450	20240528	-54.43	4491	20231031	56.76	15450	-54.43	20240528	4601	53.01	20240125	27750	-74.63	20240508	5700	23.51	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
111	20240904	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-450	5	-6.02	1767238350	249911	56.46	7130	7170	6920	9710	5230	7470	7071.45	1.21	0	37310	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1560	19.50	1.24	12	1.12	360.00	5666.00	15450	20240528	-54.56	4491	20231031	56.31	15450	-54.56	20240528	4601	52.58	20240125	27750	-74.70	20240508	5700	23.16	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
112	20240904	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-380	5	-5.09	1109351960	156688	35.40	7130	7170	6920	9710	5230	7470	7079.97	1.21	0	11456	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1575	19.69	1.25	12	0.71	360.00	5666.00	15450	20240528	-54.11	4491	20231031	57.87	15450	-54.11	20240528	4601	54.10	20240125	27750	-74.45	20240508	5700	24.39	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
113	20240904	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-360	5	-4.82	473272270	67092	15.16	7130	7130	6920	9710	5230	7470	7053.99	1.21	0	6482	7770	7620	7520	7370	7270	7695	7445	111	2240	500	4780	10	1	22220000	1580	19.75	1.25	12	0.30	360.00	5666.00	15450	20240528	-53.98	4491	20231031	58.32	15450	-53.98	20240528	4601	54.53	20240125	27750	-74.38	20240508	5700	24.74	20240805	4.24	N	199820	500	111 억		269449	N	N	0	N	00	N
114	20240903	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-30	5	-0.40	3256967310	432529	66.14	7450	7670	7420	9750	5250	7500	7530.29	1.01	0	44154	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1660	20.75	1.32	12	1.95	360.00	5666.00	15450	20240528	-51.65	4491	20231031	66.33	15450	-51.65	20240528	4601	62.36	20240125	27750	-73.08	20240508	5700	31.05	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
115	20240903	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-40	5	-0.53	3050251970	404890	61.92	7450	7670	7420	9750	5250	7500	7533.58	1.01	0	33291	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1658	20.72	1.32	12	1.82	360.00	5666.00	15450	20240528	-51.72	4491	20231031	66.11	15450	-51.72	20240528	4601	62.14	20240125	27750	-73.12	20240508	5700	30.88	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
116	20240903	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-30	5	-0.40	2569801960	340597	52.08	7450	7670	7450	9750	5250	7500	7545.08	1.01	0	36090	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1660	20.75	1.32	12	1.53	360.00	5666.00	15450	20240528	-51.65	4491	20231031	66.33	15450	-51.65	20240528	4601	62.36	20240125	27750	-73.08	20240508	5700	31.05	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
117	20240903	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	30	2	0.40	2219786160	293867	44.94	7450	7670	7450	9750	5250	7500	7553.83	1.01	0	35855	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1673	20.92	1.33	12	1.32	360.00	5666.00	15450	20240528	-51.26	4491	20231031	67.67	15450	-51.26	20240528	4601	63.66	20240125	27750	-72.86	20240508	5700	32.11	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
118	20240903	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	50	2	0.67	2010811080	266158	40.70	7450	7670	7450	9750	5250	7500	7555.08	1.01	0	28784	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1678	20.97	1.33	12	1.20	360.00	5666.00	15450	20240528	-51.13	4491	20231031	68.11	15450	-51.13	20240528	4601	64.09	20240125	27750	-72.79	20240508	5700	32.46	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
119	20240903	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	40	2	0.53	1741646750	230574	35.26	7450	7670	7450	9750	5250	7500	7553.67	1.01	0	24715	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1675	20.94	1.33	12	1.04	360.00	5666.00	15450	20240528	-51.20	4491	20231031	67.89	15450	-51.20	20240528	4601	63.88	20240125	27750	-72.83	20240508	5700	32.28	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
120	20240903	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	0	3	0.00	1402683050	185357	28.34	7450	7670	7450	9750	5250	7500	7567.70	1.01	0	16086	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1667	20.83	1.32	12	0.83	360.00	5666.00	15450	20240528	-51.46	4491	20231031	67.00	15450	-51.46	20240528	4601	63.01	20240125	27750	-72.97	20240508	5700	31.58	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
121	20240903	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	50	2	0.67	278357760	36982	5.66	7450	7590	7450	9750	5250	7500	7527.31	1.01	0	-4299	7880	7690	7520	7330	7160	7605	7245	111	2250	500	4800	10	1	22220000	1678	20.97	1.33	12	0.17	360.00	5666.00	15450	20240528	-51.13	4491	20231031	68.11	15450	-51.13	20240528	4601	64.09	20240125	27750	-72.79	20240508	5700	32.46	20240805	4.36	N	199820	500	111 억		225503	N	N	0	N	00	N
122	20240902	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-150	5	-1.96	4725616080	628819	67.19	7700	7710	7350	9940	5360	7650	7514.86	0.80	0	53217	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1667	20.83	1.32	12	2.83	360.00	5666.00	15450	20240528	-51.46	4491	20231031	67.00	15450	-51.46	20240528	4601	63.01	20240125	27750	-72.97	20240508	5700	31.58	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
123	20240902	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-130	5	-1.70	4384485760	583367	62.33	7700	7710	7350	9940	5360	7650	7515.57	0.80	0	46781	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1671	20.89	1.33	12	2.63	360.00	5666.00	15450	20240528	-51.33	4491	20231031	67.45	15450	-51.33	20240528	4601	63.44	20240125	27750	-72.90	20240508	5700	31.93	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
124	20240902	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-100	5	-1.31	3933489240	523321	55.92	7700	7710	7350	9940	5360	7650	7516.12	0.80	0	37035	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1678	20.97	1.33	12	2.36	360.00	5666.00	15450	20240528	-51.13	4491	20231031	68.11	15450	-51.13	20240528	4601	64.09	20240125	27750	-72.79	20240508	5700	32.46	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
125	20240902	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-140	5	-1.83	3392675100	451297	48.22	7700	7710	7350	9940	5360	7650	7517.28	0.80	0	20172	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1669	20.86	1.33	12	2.03	360.00	5666.00	15450	20240528	-51.39	4491	20231031	67.22	15450	-51.39	20240528	4601	63.23	20240125	27750	-72.94	20240508	5700	31.75	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
126	20240902	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-100	5	-1.31	3190853800	424479	45.36	7700	7710	7350	9940	5360	7650	7516.76	0.80	0	19381	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1678	20.97	1.33	12	1.91	360.00	5666.00	15450	20240528	-51.13	4491	20231031	68.11	15450	-51.13	20240528	4601	64.09	20240125	27750	-72.79	20240508	5700	32.46	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
127	20240902	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-260	5	-3.40	2835901470	376867	40.27	7700	7710	7350	9940	5360	7650	7524.57	0.80	0	15119	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1642	20.53	1.30	12	1.70	360.00	5666.00	15450	20240528	-52.17	4491	20231031	64.55	15450	-52.17	20240528	4601	60.62	20240125	27750	-73.37	20240508	5700	29.65	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
128	20240902	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-80	5	-1.05	1486039460	195676	20.91	7700	7710	7500	9940	5360	7650	7594.07	0.80	0	2915	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1682	21.03	1.34	12	0.88	360.00	5666.00	15450	20240528	-51.00	4491	20231031	68.56	15450	-51.00	20240528	4601	64.53	20240125	27750	-72.72	20240508	5700	32.81	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N
129	20240902	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-50	5	-0.65	460048650	60156	6.43	7700	7710	7550	9940	5360	7650	7647.55	0.80	0	-1667	8116	7882	7756	7522	7396	7820	7460	111	2290	500	4890	10	1	22220000	1689	21.11	1.34	12	0.27	360.00	5666.00	15450	20240528	-50.81	4491	20231031	69.23	15450	-50.81	20240528	4601	65.18	20240125	27750	-72.61	20240508	5700	33.33	20240805	4.03	N	199820	500	111 억		177192	N	N	0	N	00	N