KissMeData/106240/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	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	-1	5	-0.09	75079251	66655	449.04	1134	1154	1111	1474	794	1134	1126.38	0.83	0	-4919	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	180	-4.84	0.20	12	0.42	-234.00	5737.00	1903	20230920	-40.46	930	20240805	21.83	1829	-38.05	20240102	930	21.83	20240805	1848	-38.69	20231010	930	21.83	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
3	20240930	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	11	2	0.97	74044579	65739	442.87	1134	1154	1111	1474	794	1134	1126.34	0.83	0	-4960	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	182	-4.89	0.20	12	0.41	-234.00	5737.00	1903	20230920	-39.83	930	20240805	23.12	1829	-37.40	20240102	930	23.12	20240805	1848	-38.04	20231010	930	23.12	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
4	20240930	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	6	2	0.53	70308254	62453	420.73	1134	1154	1111	1474	794	1134	1125.78	0.83	0	-4834	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	182	-4.87	0.20	12	0.39	-234.00	5737.00	1903	20230920	-40.09	930	20240805	22.58	1829	-37.67	20240102	930	22.58	20240805	1848	-38.31	20231010	930	22.58	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
5	20240930	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	2	2	0.18	62554392	55666	375.01	1134	1139	1111	1474	794	1134	1123.75	0.83	0	-5031	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	181	-4.85	0.20	12	0.35	-234.00	5737.00	1903	20230920	-40.30	930	20240805	22.15	1829	-37.89	20240102	930	22.15	20240805	1848	-38.53	20231010	930	22.15	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
6	20240930	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	2	2	0.18	61859262	55054	370.88	1134	1139	1111	1474	794	1134	1123.61	0.83	0	-5030	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	181	-4.85	0.20	12	0.35	-234.00	5737.00	1903	20230920	-40.30	930	20240805	22.15	1829	-37.89	20240102	930	22.15	20240805	1848	-38.53	20231010	930	22.15	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
7	20240930	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	2	2	0.18	61845673	55042	370.80	1134	1139	1111	1474	794	1134	1123.61	0.83	0	-5029	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	181	-4.85	0.20	12	0.35	-234.00	5737.00	1903	20230920	-40.30	930	20240805	22.15	1829	-37.89	20240102	930	22.15	20240805	1848	-38.53	20231010	930	22.15	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
8	20240930	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	2	2	0.18	42731576	38041	256.27	1134	1136	1112	1474	794	1134	1123.30	0.83	0	-3494	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	181	-4.85	0.20	12	0.24	-234.00	5737.00	1903	20230920	-40.30	930	20240805	22.15	1829	-37.89	20240102	930	22.15	20240805	1848	-38.53	20231010	930	22.15	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
9	20240930	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-14	5	-1.23	7070333	6255	42.14	1134	1136	1119	1474	794	1134	1130.35	0.83	0	-2464	1190	1162	1148	1120	1106	1155	1113	80	340	500	790	1	1	15923057	178	-4.79	0.20	12	0.04	-234.00	5737.00	1903	20230920	-41.15	930	20240805	20.43	1829	-38.76	20240102	930	20.43	20240805	1848	-39.39	20231010	930	20.43	20240805	0.41	N	106240	500	79 억		132842	N	N	0	N	00	N
10	20240927	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-7	5	-0.61	17042490	14844	123.39	1141	1176	1134	1483	799	1141	1148.38	0.84	0	-1547	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	181	-4.85	0.20	12	0.09	-234.00	5737.00	1910	20230918	-40.63	930	20240805	21.94	1829	-38.00	20240102	930	21.94	20240805	1848	-38.64	20231010	930	21.94	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
11	20240927	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	1	2	0.09	15738584	13695	113.84	1141	1176	1140	1483	799	1141	1149.22	0.84	0	-943	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	182	-4.88	0.20	12	0.09	-234.00	5737.00	1910	20230918	-40.21	930	20240805	22.80	1829	-37.56	20240102	930	22.80	20240805	1848	-38.20	20231010	930	22.80	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
12	20240927	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	0	3	0.00	15086684	13124	109.09	1141	1176	1140	1483	799	1141	1149.55	0.84	0	-1040	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	182	-4.88	0.20	12	0.08	-234.00	5737.00	1910	20230918	-40.26	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
13	20240927	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	14	2	1.23	14021446	12193	101.35	1141	1176	1140	1483	799	1141	1149.96	0.84	0	-1039	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	184	-4.94	0.20	12	0.08	-234.00	5737.00	1910	20230918	-39.53	930	20240805	24.19	1829	-36.85	20240102	930	24.19	20240805	1848	-37.50	20231010	930	24.19	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
14	20240927	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1159	18	2	1.58	13677778	11895	98.88	1141	1176	1140	1483	799	1141	1149.88	0.84	0	-952	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	185	-4.95	0.20	12	0.07	-234.00	5737.00	1910	20230918	-39.32	930	20240805	24.62	1829	-36.63	20240102	930	24.62	20240805	1848	-37.28	20231010	930	24.62	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
15	20240927	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	9	2	0.79	13480888	11725	97.46	1141	1176	1140	1483	799	1141	1149.76	0.84	0	-918	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	183	-4.91	0.20	12	0.07	-234.00	5737.00	1910	20230918	-39.79	930	20240805	23.66	1829	-37.12	20240102	930	23.66	20240805	1848	-37.77	20231010	930	23.66	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
16	20240927	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	13	2	1.14	11935959	10389	86.36	1141	1176	1140	1483	799	1141	1148.90	0.84	0	-317	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	184	-4.93	0.20	12	0.07	-234.00	5737.00	1910	20230918	-39.58	930	20240805	24.09	1829	-36.91	20240102	930	24.09	20240805	1848	-37.55	20231010	930	24.09	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
17	20240927	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	27	2	2.37	7106756	6189	51.45	1141	1176	1140	1483	799	1141	1148.29	0.84	0	-306	1170	1155	1140	1125	1110	1163	1133	80	342	500	790	1	1	15923057	186	-4.99	0.20	12	0.04	-234.00	5737.00	1910	20230918	-38.85	930	20240805	25.59	1829	-36.14	20240102	930	25.59	20240805	1848	-36.80	20231010	930	25.59	20240805	0.41	N	106240	500	79 억		134389	N	N	0	N	00	N
18	20240926	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	19	2	1.69	13752562	12030	17.81	1125	1155	1125	1458	786	1122	1143.19	0.85	0	-189	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	182	-4.88	0.20	12	0.08	-234.00	5737.00	1921	20230915	-40.60	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
19	20240926	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	31	2	2.76	13425076	11743	17.39	1125	1155	1125	1458	786	1122	1143.24	0.85	0	-66	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	184	-4.93	0.20	12	0.07	-234.00	5737.00	1921	20230915	-39.98	930	20240805	23.98	1829	-36.96	20240102	930	23.98	20240805	1848	-37.61	20231010	930	23.98	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
20	20240926	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	33	2	2.94	12517850	10952	16.22	1125	1155	1125	1458	786	1122	1142.97	0.85	0	-285	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	184	-4.94	0.20	12	0.07	-234.00	5737.00	1921	20230915	-39.88	930	20240805	24.19	1829	-36.85	20240102	930	24.19	20240805	1848	-37.50	20231010	930	24.19	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
21	20240926	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	27	2	2.41	11055321	9682	14.33	1125	1155	1125	1458	786	1122	1141.84	0.85	0	-285	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	183	-4.91	0.20	12	0.06	-234.00	5737.00	1921	20230915	-40.19	930	20240805	23.55	1829	-37.18	20240102	930	23.55	20240805	1848	-37.82	20231010	930	23.55	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
22	20240926	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	27	2	2.41	10989836	9625	14.25	1125	1155	1125	1458	786	1122	1141.80	0.85	0	-277	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	183	-4.91	0.20	12	0.06	-234.00	5737.00	1921	20230915	-40.19	930	20240805	23.55	1829	-37.18	20240102	930	23.55	20240805	1848	-37.82	20231010	930	23.55	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
23	20240926	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	27	2	2.41	9530648	8345	12.36	1125	1155	1125	1458	786	1122	1142.08	0.85	0	-397	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	183	-4.91	0.20	12	0.05	-234.00	5737.00	1921	20230915	-40.19	930	20240805	23.55	1829	-37.18	20240102	930	23.55	20240805	1848	-37.82	20231010	930	23.55	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
24	20240926	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	16	2	1.43	7846291	6865	10.16	1125	1155	1125	1458	786	1122	1142.94	0.85	0	-294	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	181	-4.86	0.20	12	0.04	-234.00	5737.00	1921	20230915	-40.76	930	20240805	22.37	1829	-37.78	20240102	930	22.37	20240805	1848	-38.42	20231010	930	22.37	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
25	20240926	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	33	2	2.94	3614653	3151	4.67	1125	1155	1125	1458	786	1122	1147.14	0.85	0	-405	1179	1150	1136	1107	1093	1143	1100	80	336	500	780	1	1	15923057	184	-4.94	0.20	12	0.02	-234.00	5737.00	1921	20230915	-39.88	930	20240805	24.19	1829	-36.85	20240102	930	24.19	20240805	1848	-37.50	20231010	930	24.19	20240805	0.41	N	106240	500	79 억		134580	N	N	0	N	00	N
26	20240925	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-18	5	-1.58	76793670	67541	276.03	1141	1165	1122	1482	798	1140	1136.99	0.79	0	8314	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	179	-4.79	0.20	12	0.42	-234.00	5737.00	1948	20230914	-42.40	930	20240805	20.65	1829	-38.66	20240102	930	20.65	20240805	1848	-39.29	20231010	930	20.65	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
27	20240925	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	7	2	0.61	69997909	61503	251.35	1141	1165	1128	1482	798	1140	1138.12	0.79	0	7830	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	183	-4.90	0.20	12	0.39	-234.00	5737.00	1948	20230914	-41.12	930	20240805	23.33	1829	-37.29	20240102	930	23.33	20240805	1848	-37.93	20231010	930	23.33	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
28	20240925	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	21	2	1.84	67189052	59061	241.37	1141	1165	1128	1482	798	1140	1137.62	0.79	0	7797	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	185	-4.96	0.20	12	0.37	-234.00	5737.00	1948	20230914	-40.40	930	20240805	24.84	1829	-36.52	20240102	930	24.84	20240805	1848	-37.18	20231010	930	24.84	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
29	20240925	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	20	2	1.75	60129894	52977	216.51	1141	1165	1128	1482	798	1140	1135.02	0.79	0	7306	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	185	-4.96	0.20	12	0.33	-234.00	5737.00	1948	20230914	-40.45	930	20240805	24.73	1829	-36.58	20240102	930	24.73	20240805	1848	-37.23	20231010	930	24.73	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
30	20240925	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	17	2	1.49	59475879	52412	214.20	1141	1165	1128	1482	798	1140	1134.78	0.79	0	7306	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	184	-4.94	0.20	12	0.33	-234.00	5737.00	1948	20230914	-40.61	930	20240805	24.41	1829	-36.74	20240102	930	24.41	20240805	1848	-37.39	20231010	930	24.41	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
31	20240925	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	14	2	1.23	58171204	51281	209.58	1141	1165	1128	1482	798	1140	1134.36	0.79	0	6555	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	184	-4.93	0.20	12	0.32	-234.00	5737.00	1948	20230914	-40.76	930	20240805	24.09	1829	-36.91	20240102	930	24.09	20240805	1848	-37.55	20231010	930	24.09	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
32	20240925	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	1	2	0.09	53794205	47444	193.89	1141	1165	1128	1482	798	1140	1133.85	0.79	0	9976	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	182	-4.88	0.20	12	0.30	-234.00	5737.00	1948	20230914	-41.43	930	20240805	22.69	1829	-37.62	20240102	930	22.69	20240805	1848	-38.26	20231010	930	22.69	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
33	20240925	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	18	2	1.58	9560161	8380	34.25	1141	1160	1140	1482	798	1140	1140.83	0.79	0	1823	1182	1161	1141	1120	1100	1151	1110	80	342	500	790	1	1	15923057	184	-4.95	0.20	12	0.05	-234.00	5737.00	1948	20230914	-40.55	930	20240805	24.52	1829	-36.69	20240102	930	24.52	20240805	1848	-37.34	20231010	930	24.52	20240805	0.41	N	106240	500	79 억		126209	N	N	0	N	00	N
34	20240924	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-5	5	-0.44	27737532	24464	179.74	1145	1162	1121	1488	802	1145	1133.81	0.78	0	2623	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	182	-4.87	0.20	12	0.15	-234.00	5737.00	1948	20230914	-41.48	930	20240805	22.58	1829	-37.67	20240102	930	22.58	20240805	1848	-38.31	20231010	930	22.58	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
35	20240924	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-3	5	-0.26	26475041	23357	171.60	1145	1162	1121	1488	802	1145	1133.49	0.78	0	3068	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	182	-4.88	0.20	12	0.15	-234.00	5737.00	1948	20230914	-41.38	930	20240805	22.80	1829	-37.56	20240102	930	22.80	20240805	1848	-38.20	20231010	930	22.80	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
36	20240924	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	6	2	0.52	24204143	21373	157.03	1145	1162	1121	1488	802	1145	1132.46	0.78	0	2892	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	183	-4.92	0.20	12	0.13	-234.00	5737.00	1948	20230914	-40.91	930	20240805	23.76	1829	-37.07	20240102	930	23.76	20240805	1848	-37.72	20231010	930	23.76	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
37	20240924	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	13	2	1.14	23770841	20997	154.26	1145	1162	1121	1488	802	1145	1132.11	0.78	0	2892	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	184	-4.95	0.20	12	0.13	-234.00	5737.00	1948	20230914	-40.55	930	20240805	24.52	1829	-36.69	20240102	930	24.52	20240805	1848	-37.34	20231010	930	24.52	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
38	20240924	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	7	2	0.61	23474674	20739	152.37	1145	1152	1121	1488	802	1145	1131.91	0.78	0	2838	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	183	-4.92	0.20	12	0.13	-234.00	5737.00	1948	20230914	-40.86	930	20240805	23.87	1829	-37.01	20240102	930	23.87	20240805	1848	-37.66	20231010	930	23.87	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
39	20240924	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	6	2	0.52	23341165	20623	151.52	1145	1152	1121	1488	802	1145	1131.80	0.78	0	2843	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	183	-4.92	0.20	12	0.13	-234.00	5737.00	1948	20230914	-40.91	930	20240805	23.76	1829	-37.07	20240102	930	23.76	20240805	1848	-37.72	20231010	930	23.76	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
40	20240924	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	5	2	0.44	21836137	19314	141.90	1145	1152	1121	1488	802	1145	1130.59	0.78	0	2952	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	183	-4.91	0.20	12	0.12	-234.00	5737.00	1948	20230914	-40.97	930	20240805	23.66	1829	-37.12	20240102	930	23.66	20240805	1848	-37.77	20231010	930	23.66	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
41	20240924	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-3	5	-0.26	4838068	4235	31.11	1145	1145	1140	1488	802	1145	1142.40	0.78	0	1410	1174	1159	1152	1137	1130	1156	1134	80	343	500	800	1	1	15923057	182	-4.88	0.20	12	0.03	-234.00	5737.00	1948	20230914	-41.38	930	20240805	22.80	1829	-37.56	20240102	930	22.80	20240805	1848	-38.20	20231010	930	22.80	20240805	0.41	N	106240	500	79 억		123586	N	N	0	N	00	N
42	20240923	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-22	5	-1.89	15605542	13511	66.51	1167	1167	1145	1517	817	1167	1155.02	0.79	0	-1593	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	182	-4.89	0.20	12	0.08	-234.00	5737.00	1978	20230912	-42.11	930	20240805	23.12	1829	-37.40	20240102	930	23.12	20240805	1848	-38.04	20231010	930	23.12	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
43	20240923	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	-13	5	-1.11	13440355	11622	57.21	1167	1167	1145	1517	817	1167	1156.46	0.79	0	-1376	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	184	-4.93	0.20	12	0.07	-234.00	5737.00	1978	20230912	-41.66	930	20240805	24.09	1829	-36.91	20240102	930	24.09	20240805	1848	-37.55	20231010	930	24.09	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
44	20240923	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	-13	5	-1.11	11755916	10157	50.00	1167	1167	1151	1517	817	1167	1157.42	0.79	0	-1322	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	184	-4.93	0.20	12	0.06	-234.00	5737.00	1978	20230912	-41.66	930	20240805	24.09	1829	-36.91	20240102	930	24.09	20240805	1848	-37.55	20231010	930	24.09	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
45	20240923	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-2	5	-0.17	4803807	4133	20.35	1167	1167	1157	1517	817	1167	1162.31	0.79	0	-726	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	186	-4.98	0.20	12	0.03	-234.00	5737.00	1978	20230912	-41.10	930	20240805	25.27	1829	-36.30	20240102	930	25.27	20240805	1848	-36.96	20231010	930	25.27	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
46	20240923	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-10	5	-0.86	4710837	4053	19.95	1167	1167	1157	1517	817	1167	1162.31	0.79	0	-705	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	184	-4.94	0.20	12	0.03	-234.00	5737.00	1978	20230912	-41.51	930	20240805	24.41	1829	-36.74	20240102	930	24.41	20240805	1848	-37.39	20231010	930	24.41	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
47	20240923	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-7	5	-0.60	3345501	2876	14.16	1167	1167	1157	1517	817	1167	1163.25	0.79	0	-614	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	185	-4.96	0.20	12	0.02	-234.00	5737.00	1978	20230912	-41.35	930	20240805	24.73	1829	-36.58	20240102	930	24.73	20240805	1848	-37.23	20231010	930	24.73	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
48	20240923	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-6	5	-0.51	2504991	2151	10.59	1167	1167	1160	1517	817	1167	1164.57	0.79	0	-618	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	185	-4.96	0.20	12	0.01	-234.00	5737.00	1978	20230912	-41.30	930	20240805	24.84	1829	-36.52	20240102	930	24.84	20240805	1848	-37.18	20231010	930	24.84	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
49	20240923	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-6	5	-0.51	1638598	1405	6.92	1167	1167	1161	1517	817	1167	1166.26	0.79	0	-534	1251	1209	1188	1146	1125	1198	1135	80	350	500	810	1	1	15923057	185	-4.96	0.20	12	0.01	-234.00	5737.00	1978	20230912	-41.30	930	20240805	24.84	1829	-36.52	20240102	930	24.84	20240805	1848	-37.18	20231010	930	24.84	20240805	0.41	N	106240	500	79 억		125179	N	N	0	N	00	N
50	20240913	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	9	2	0.77	65472944	55655	230.47	1168	1200	1120	1518	818	1168	1176.41	0.81	0	-1329	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	187	-5.03	0.21	12	0.35	-234.00	5737.00	2005	20230907	-41.30	930	20240805	26.56	1829	-35.65	20240102	930	26.56	20240805	1948	-39.58	20230914	930	26.56	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
51	20240913	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	5	2	0.43	60618454	51525	213.37	1168	1200	1120	1518	818	1168	1176.49	0.81	0	-1150	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	187	-5.01	0.20	12	0.32	-234.00	5737.00	2005	20230907	-41.50	930	20240805	26.13	1829	-35.87	20240102	930	26.13	20240805	1948	-39.78	20230914	930	26.13	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
52	20240913	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	3	2	0.26	60406206	51344	212.62	1168	1200	1120	1518	818	1168	1176.50	0.81	0	-1101	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	186	-5.00	0.20	12	0.32	-234.00	5737.00	2005	20230907	-41.60	930	20240805	25.91	1829	-35.98	20240102	930	25.91	20240805	1948	-39.89	20230914	930	25.91	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
53	20240913	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	12	2	1.03	56664976	48146	199.38	1168	1200	1120	1518	818	1168	1176.94	0.81	0	-1240	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	188	-5.04	0.21	12	0.30	-234.00	5737.00	2005	20230907	-41.15	930	20240805	26.88	1829	-35.48	20240102	930	26.88	20240805	1948	-39.43	20230914	930	26.88	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
54	20240913	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	17	2	1.46	54156361	46020	190.57	1168	1200	1120	1518	818	1168	1176.80	0.81	0	-1242	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	189	-5.06	0.21	12	0.29	-234.00	5737.00	2005	20230907	-40.90	930	20240805	27.42	1829	-35.21	20240102	930	27.42	20240805	1948	-39.17	20230914	930	27.42	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
55	20240913	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	17	2	1.46	46498263	39555	163.80	1168	1200	1120	1518	818	1168	1175.53	0.81	0	-1943	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	189	-5.06	0.21	12	0.25	-234.00	5737.00	2005	20230907	-40.90	930	20240805	27.42	1829	-35.21	20240102	930	27.42	20240805	1948	-39.17	20230914	930	27.42	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
56	20240913	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-3	5	-0.26	21184302	18153	75.17	1168	1200	1120	1518	818	1168	1166.99	0.81	0	-2048	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	186	-4.98	0.20	12	0.11	-234.00	5737.00	2005	20230907	-41.90	930	20240805	25.27	1829	-36.30	20240102	930	25.27	20240805	1948	-40.20	20230914	930	25.27	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
57	20240913	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	7	2	0.60	13785326	11742	48.63	1168	1200	1168	1518	818	1168	1174.02	0.81	0	-732	1265	1216	1160	1111	1055	1241	1136	80	350	500	810	1	1	15923057	187	-5.02	0.20	12	0.07	-234.00	5737.00	2005	20230907	-41.40	930	20240805	26.34	1829	-35.76	20240102	930	26.34	20240805	1948	-39.68	20230914	930	26.34	20240805	0.41	N	106240	500	79 억		128575	N	N	0	N	00	N
58	20240912	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	64	2	5.80	27832231	24148	95.60	1104	1209	1104	1435	773	1104	1152.57	0.80	0	1679	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	186	-4.99	0.20	12	0.15	-234.00	5737.00	2040	20230906	-42.75	930	20240805	25.59	1829	-36.14	20240102	930	25.59	20240805	1978	-40.95	20230912	930	25.59	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
59	20240912	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	64	2	5.80	27032182	23463	92.89	1104	1209	1104	1435	773	1104	1152.12	0.80	0	1704	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	186	-4.99	0.20	12	0.15	-234.00	5737.00	2040	20230906	-42.75	930	20240805	25.59	1829	-36.14	20240102	930	25.59	20240805	1978	-40.95	20230912	930	25.59	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
60	20240912	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	35	2	3.17	18977093	16534	65.46	1104	1209	1104	1435	773	1104	1147.76	0.80	0	-348	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	181	-4.87	0.20	12	0.10	-234.00	5737.00	2040	20230906	-44.17	930	20240805	22.47	1829	-37.73	20240102	930	22.47	20240805	1978	-42.42	20230912	930	22.47	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
61	20240912	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	24	2	2.17	9956174	8638	34.20	1104	1209	1104	1435	773	1104	1152.60	0.80	0	-611	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	180	-4.82	0.20	12	0.05	-234.00	5737.00	2040	20230906	-44.71	930	20240805	21.29	1829	-38.33	20240102	930	21.29	20240805	1978	-42.97	20230912	930	21.29	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
62	20240912	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	32	2	2.90	7821595	6757	26.75	1104	1209	1104	1435	773	1104	1157.55	0.80	0	-965	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	181	-4.85	0.20	12	0.04	-234.00	5737.00	2040	20230906	-44.31	930	20240805	22.15	1829	-37.89	20240102	930	22.15	20240805	1978	-42.57	20230912	930	22.15	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
63	20240912	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	31	2	2.81	7784043	6724	26.62	1104	1209	1104	1435	773	1104	1157.65	0.80	0	-965	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	181	-4.85	0.20	12	0.04	-234.00	5737.00	2040	20230906	-44.36	930	20240805	22.04	1829	-37.94	20240102	930	22.04	20240805	1978	-42.62	20230912	930	22.04	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
64	20240912	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	51	2	4.62	6586908	5673	22.46	1104	1209	1104	1435	773	1104	1161.10	0.80	0	-1008	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	184	-4.94	0.20	12	0.04	-234.00	5737.00	2040	20230906	-43.38	930	20240805	24.19	1829	-36.85	20240102	930	24.19	20240805	1978	-41.61	20230912	930	24.19	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
65	20240912	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	1	2	0.09	743004	673	2.66	1104	1105	1104	1435	773	1104	1104.02	0.80	0	-85	1134	1118	1111	1095	1088	1115	1092	80	331	500	770	1	1	15923057	176	-4.72	0.19	12	0.00	-234.00	5737.00	2040	20230906	-45.83	930	20240805	18.82	1829	-39.58	20240102	930	18.82	20240805	1978	-44.14	20230912	930	18.82	20240805	0.40	N	106240	500	79 억		126896	N	N	0	N	00	N
66	20240911	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-3	5	-0.27	28021456	25260	40.63	1107	1127	1104	1439	775	1107	1109.41	0.82	0	-3199	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	176	-4.72	0.19	12	0.16	-234.00	5737.00	2060	20230905	-46.41	930	20240805	18.71	1829	-39.64	20240102	930	18.71	20240805	1990	-44.52	20230911	930	18.71	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
67	20240911	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	-2	5	-0.18	26200740	23611	37.97	1107	1127	1105	1439	775	1107	1109.68	0.82	0	-2800	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	176	-4.72	0.19	12	0.15	-234.00	5737.00	2060	20230905	-46.36	930	20240805	18.82	1829	-39.58	20240102	930	18.82	20240805	1990	-44.47	20230911	930	18.82	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
68	20240911	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	3	2	0.27	24809959	22356	35.95	1107	1127	1107	1439	775	1107	1109.77	0.82	0	-2523	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	177	-4.74	0.19	12	0.14	-234.00	5737.00	2060	20230905	-46.12	930	20240805	19.35	1829	-39.31	20240102	930	19.35	20240805	1990	-44.22	20230911	930	19.35	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
69	20240911	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	9	2	0.81	23660572	21321	34.29	1107	1127	1107	1439	775	1107	1109.73	0.82	0	-2523	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	178	-4.77	0.19	12	0.13	-234.00	5737.00	2060	20230905	-45.83	930	20240805	20.00	1829	-38.98	20240102	930	20.00	20240805	1990	-43.92	20230911	930	20.00	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
70	20240911	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	11	2	0.99	22285487	20086	32.30	1107	1127	1107	1439	775	1107	1109.50	0.82	0	-2452	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	178	-4.78	0.19	12	0.13	-234.00	5737.00	2060	20230905	-45.73	930	20240805	20.22	1829	-38.87	20240102	930	20.22	20240805	1990	-43.82	20230911	930	20.22	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
71	20240911	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	7	2	0.63	18014866	16240	26.12	1107	1127	1107	1439	775	1107	1109.29	0.82	0	-2162	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	177	-4.76	0.19	12	0.10	-234.00	5737.00	2060	20230905	-45.92	930	20240805	19.78	1829	-39.09	20240102	930	19.78	20240805	1990	-44.02	20230911	930	19.78	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
72	20240911	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	5	2	0.45	6892995	6205	9.98	1107	1127	1107	1439	775	1107	1110.88	0.82	0	-770	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	177	-4.75	0.19	12	0.04	-234.00	5737.00	2060	20230905	-46.02	930	20240805	19.57	1829	-39.20	20240102	930	19.57	20240805	1990	-44.12	20230911	930	19.57	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
73	20240911	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	15	2	1.36	4806810	4335	6.97	1107	1127	1107	1439	775	1107	1108.84	0.82	0	-890	1176	1141	1119	1084	1062	1130	1073	80	332	500	770	1	1	15923057	179	-4.79	0.20	12	0.03	-234.00	5737.00	2060	20230905	-45.53	930	20240805	20.65	1829	-38.66	20240102	930	20.65	20240805	1990	-43.62	20230911	930	20.65	20240805	0.40	N	106240	500	79 억		129876	N	N	0	N	00	N
74	20240910	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-14	5	-1.25	69561778	62161	74.59	1123	1154	1097	1457	785	1121	1119.06	0.81	0	120	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	176	-4.73	0.19	12	0.39	-234.00	5737.00	2060	20230905	-46.26	930	20240805	19.03	1829	-39.48	20240102	930	19.03	20240805	1990	-44.37	20230911	930	19.03	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
75	20240910	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-6	5	-0.54	64202686	57304	68.76	1123	1154	1109	1457	785	1121	1120.39	0.81	0	-1106	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	178	-4.76	0.19	12	0.36	-234.00	5737.00	2060	20230905	-45.87	930	20240805	19.89	1829	-39.04	20240102	930	19.89	20240805	1990	-43.97	20230911	930	19.89	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
76	20240910	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	-8	5	-0.71	48809392	43464	52.16	1123	1154	1113	1457	785	1121	1122.98	0.81	0	-335	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	177	-4.76	0.19	12	0.27	-234.00	5737.00	2060	20230905	-45.97	930	20240805	19.68	1829	-39.15	20240102	930	19.68	20240805	1990	-44.07	20230911	930	19.68	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
77	20240910	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-3	5	-0.27	43086593	38343	46.01	1123	1154	1118	1457	785	1121	1123.71	0.81	0	1488	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	178	-4.78	0.19	12	0.24	-234.00	5737.00	2060	20230905	-45.73	930	20240805	20.22	1829	-38.87	20240102	930	20.22	20240805	1990	-43.82	20230911	930	20.22	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
78	20240910	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	1	2	0.09	38769024	34489	41.39	1123	1154	1119	1457	785	1121	1124.10	0.81	0	1513	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	179	-4.79	0.20	12	0.22	-234.00	5737.00	2060	20230905	-45.53	930	20240805	20.65	1829	-38.66	20240102	930	20.65	20240805	1990	-43.62	20230911	930	20.65	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
79	20240910	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	4	2	0.36	37144390	33044	39.65	1123	1154	1119	1457	785	1121	1124.09	0.81	0	1733	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	179	-4.81	0.20	12	0.21	-234.00	5737.00	2060	20230905	-45.39	930	20240805	20.97	1829	-38.49	20240102	930	20.97	20240805	1990	-43.47	20230911	930	20.97	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
80	20240910	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	2	2	0.18	37042015	32953	39.54	1123	1154	1119	1457	785	1121	1124.09	0.81	0	1642	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	179	-4.80	0.20	12	0.21	-234.00	5737.00	2060	20230905	-45.49	930	20240805	20.75	1829	-38.60	20240102	930	20.75	20240805	1990	-43.57	20230911	930	20.75	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
81	20240910	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	10	2	0.89	17646559	15667	18.80	1123	1154	1123	1457	785	1121	1126.35	0.81	0	2508	1235	1177	1129	1071	1023	1154	1048	80	336	500	780	1	1	15923057	180	-4.83	0.20	12	0.10	-234.00	5737.00	2060	20230905	-45.10	930	20240805	21.61	1829	-38.16	20240102	930	21.61	20240805	1990	-43.17	20230911	930	21.61	20240805	0.41	N	106240	500	79 억		129756	N	N	0	N	00	N
82	20240909	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	-10	5	-0.88	93642370	83334	294.87	1130	1187	1081	1470	792	1131	1123.70	0.78	0	4855	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	178	-4.79	0.20	12	0.52	-234.00	5737.00	2080	20230901	-46.11	930	20240805	20.54	1829	-38.71	20240102	930	20.54	20240805	1990	-43.67	20230911	930	20.54	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
83	20240909	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-1	5	-0.09	84550416	75240	266.23	1130	1187	1081	1470	792	1131	1123.74	0.78	0	4517	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	180	-4.83	0.20	12	0.47	-234.00	5737.00	2080	20230901	-45.67	930	20240805	21.51	1829	-38.22	20240102	930	21.51	20240805	1990	-43.22	20230911	930	21.51	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
84	20240909	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-8	5	-0.71	83128893	73979	261.77	1130	1187	1081	1470	792	1131	1123.68	0.78	0	4382	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	179	-4.80	0.20	12	0.46	-234.00	5737.00	2080	20230901	-46.01	930	20240805	20.75	1829	-38.60	20240102	930	20.75	20240805	1990	-43.57	20230911	930	20.75	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
85	20240909	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	6	2	0.53	78470595	69864	247.21	1130	1187	1081	1470	792	1131	1123.19	0.78	0	3216	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	181	-4.86	0.20	12	0.44	-234.00	5737.00	2080	20230901	-45.34	930	20240805	22.26	1829	-37.83	20240102	930	22.26	20240805	1990	-42.86	20230911	930	22.26	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
86	20240909	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	18	2	1.59	75179971	66988	237.03	1130	1187	1081	1470	792	1131	1122.29	0.78	0	1952	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	183	-4.91	0.20	12	0.42	-234.00	5737.00	2080	20230901	-44.76	930	20240805	23.55	1829	-37.18	20240102	930	23.55	20240805	1990	-42.26	20230911	930	23.55	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
87	20240909	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	-10	5	-0.88	46426454	41608	147.23	1130	1131	1081	1470	792	1131	1115.81	0.78	0	801	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	178	-4.79	0.20	12	0.26	-234.00	5737.00	2080	20230901	-46.11	930	20240805	20.54	1829	-38.71	20240102	930	20.54	20240805	1990	-43.67	20230911	930	20.54	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
88	20240909	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-14	5	-1.24	31608822	28347	100.30	1130	1130	1081	1470	792	1131	1115.07	0.78	0	-1277	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	178	-4.77	0.19	12	0.18	-234.00	5737.00	2080	20230901	-46.30	930	20240805	20.11	1829	-38.93	20240102	930	20.11	20240805	1990	-43.87	20230911	930	20.11	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
89	20240909	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-36	5	-3.18	15232205	13511	47.81	1130	1130	1095	1470	792	1131	1127.39	0.78	0	-1024	1223	1177	1154	1108	1085	1165	1096	80	339	500	790	1	1	15923057	174	-4.68	0.19	12	0.08	-234.00	5737.00	2080	20230901	-47.36	930	20240805	17.74	1829	-40.13	20240102	930	17.74	20240805	1990	-44.97	20230911	930	17.74	20240805	0.41	N	106240	500	79 억		124908	N	N	0	N	00	N
90	20240906	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-39	5	-3.33	32534074	28151	79.79	1170	1200	1131	1521	819	1170	1155.71	0.82	0	-6127	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	180	-4.83	0.20	12	0.18	-234.00	5737.00	2125	20230831	-46.78	930	20240805	21.61	1829	-38.16	20240102	930	21.61	20240805	2040	-44.56	20230906	930	21.61	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
91	20240906	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-32	5	-2.74	29628564	25590	72.53	1170	1200	1137	1521	819	1170	1157.82	0.82	0	-5508	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	181	-4.86	0.20	12	0.16	-234.00	5737.00	2125	20230831	-46.45	930	20240805	22.37	1829	-37.78	20240102	930	22.37	20240805	2040	-44.22	20230906	930	22.37	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
92	20240906	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-23	5	-1.97	25124515	21648	61.36	1170	1200	1140	1521	819	1170	1160.59	0.82	0	-5565	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	183	-4.90	0.20	12	0.14	-234.00	5737.00	2125	20230831	-46.02	930	20240805	23.33	1829	-37.29	20240102	930	23.33	20240805	2040	-43.77	20230906	930	23.33	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
93	20240906	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-12	5	-1.03	22417881	19294	54.68	1170	1200	1140	1521	819	1170	1161.91	0.82	0	-5565	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	184	-4.95	0.20	12	0.12	-234.00	5737.00	2125	20230831	-45.51	930	20240805	24.52	1829	-36.69	20240102	930	24.52	20240805	2040	-43.24	20230906	930	24.52	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
94	20240906	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-19	5	-1.62	22003100	18936	53.67	1170	1200	1140	1521	819	1170	1161.97	0.82	0	-5486	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	183	-4.92	0.20	12	0.12	-234.00	5737.00	2125	20230831	-45.84	930	20240805	23.76	1829	-37.07	20240102	930	23.76	20240805	2040	-43.58	20230906	930	23.76	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
95	20240906	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-19	5	-1.62	20907779	17990	50.99	1170	1200	1140	1521	819	1170	1162.19	0.82	0	-4561	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	183	-4.92	0.20	12	0.11	-234.00	5737.00	2125	20230831	-45.84	930	20240805	23.76	1829	-37.07	20240102	930	23.76	20240805	2040	-43.58	20230906	930	23.76	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
96	20240906	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-25	5	-2.14	16694728	14313	40.57	1170	1200	1145	1521	819	1170	1166.40	0.82	0	-4399	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	182	-4.89	0.20	12	0.09	-234.00	5737.00	2125	20230831	-46.12	930	20240805	23.12	1829	-37.40	20240102	930	23.12	20240805	2040	-43.87	20230906	930	23.12	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
97	20240906	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	2	2	0.17	4892471	4161	11.79	1170	1200	1170	1521	819	1170	1175.79	0.82	0	-408	1188	1179	1170	1161	1152	1183	1165	80	351	500	810	1	1	15923057	187	-5.01	0.20	12	0.03	-234.00	5737.00	2125	20230831	-44.85	930	20240805	26.02	1829	-35.92	20240102	930	26.02	20240805	2040	-42.55	20230906	930	26.02	20240805	0.40	N	106240	500	79 억		131035	N	N	0	N	00	N
98	20240905	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	1	2	0.09	41196350	35283	29.72	1167	1179	1161	1519	819	1169	1167.60	0.79	0	4583	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	186	-5.00	0.20	12	0.22	-234.00	5737.00	2125	20230831	-44.94	930	20240805	25.81	1829	-36.03	20240102	930	25.81	20240805	2060	-43.20	20230905	930	25.81	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
99	20240905	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	1	2	0.09	40472715	34663	29.20	1167	1179	1161	1519	819	1169	1167.61	0.79	0	4584	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	186	-5.00	0.20	12	0.22	-234.00	5737.00	2125	20230831	-44.94	930	20240805	25.81	1829	-36.03	20240102	930	25.81	20240805	2060	-43.20	20230905	930	25.81	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
100	20240905	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-2	5	-0.17	37754630	32337	27.24	1167	1179	1161	1519	819	1169	1167.54	0.79	0	3545	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	186	-4.99	0.20	12	0.20	-234.00	5737.00	2125	20230831	-45.08	930	20240805	25.48	1829	-36.19	20240102	930	25.48	20240805	2060	-43.35	20230905	930	25.48	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
101	20240905	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	4	2	0.34	36953248	31653	26.67	1167	1179	1161	1519	819	1169	1167.45	0.79	0	4119	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	187	-5.01	0.20	12	0.20	-234.00	5737.00	2125	20230831	-44.80	930	20240805	26.13	1829	-35.87	20240102	930	26.13	20240805	2060	-43.06	20230905	930	26.13	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
102	20240905	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-4	5	-0.34	33964634	29096	24.51	1167	1179	1161	1519	819	1169	1167.33	0.79	0	4046	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	186	-4.98	0.20	12	0.18	-234.00	5737.00	2125	20230831	-45.18	930	20240805	25.27	1829	-36.30	20240102	930	25.27	20240805	2060	-43.45	20230905	930	25.27	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
103	20240905	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-2	5	-0.17	25319446	21672	18.26	1167	1179	1161	1519	819	1169	1168.30	0.79	0	4774	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	186	-4.99	0.20	12	0.14	-234.00	5737.00	2125	20230831	-45.08	930	20240805	25.48	1829	-36.19	20240102	930	25.48	20240805	2060	-43.35	20230905	930	25.48	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
104	20240905	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	6	2	0.51	25115258	21497	18.11	1167	1179	1161	1519	819	1169	1168.31	0.79	0	4653	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	187	-5.02	0.20	12	0.14	-234.00	5737.00	2125	20230831	-44.71	930	20240805	26.34	1829	-35.76	20240102	930	26.34	20240805	2060	-42.96	20230905	930	26.34	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
105	20240905	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	0	3	0.00	19882176	17020	14.34	1167	1179	1161	1519	819	1169	1168.17	0.79	0	2177	1225	1196	1180	1151	1135	1189	1144	80	350	500	810	1	1	15923057	186	-5.00	0.20	12	0.11	-234.00	5737.00	2125	20230831	-44.99	930	20240805	25.70	1829	-36.09	20240102	930	25.70	20240805	2060	-43.25	20230905	930	25.70	20240805	0.40	N	106240	500	79 억		126453	N	N	0	N	00	N
106	20240904	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	-40	5	-3.31	139922569	118702	23.69	1208	1209	1164	1571	847	1209	1178.77	0.84	0	-7672	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	186	-5.00	0.20	12	0.75	-234.00	5737.00	2150	20230829	-45.63	930	20240805	25.70	1829	-36.09	20240102	930	25.70	20240805	2060	-43.25	20230905	930	25.70	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
107	20240904	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-44	5	-3.64	137633917	116744	23.30	1208	1209	1164	1571	847	1209	1178.94	0.84	0	-7244	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	186	-4.98	0.20	12	0.73	-234.00	5737.00	2150	20230829	-45.81	930	20240805	25.27	1829	-36.30	20240102	930	25.27	20240805	2060	-43.45	20230905	930	25.27	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
108	20240904	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-42	5	-3.47	115215292	97551	19.47	1208	1209	1167	1571	847	1209	1181.08	0.84	0	-8179	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	186	-4.99	0.20	12	0.61	-234.00	5737.00	2150	20230829	-45.72	930	20240805	25.48	1829	-36.19	20240102	930	25.48	20240805	2060	-43.35	20230905	930	25.48	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
109	20240904	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-42	5	-3.47	99270828	83914	16.74	1208	1209	1167	1571	847	1209	1183.01	0.84	0	-9123	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	186	-4.99	0.20	12	0.53	-234.00	5737.00	2150	20230829	-45.72	930	20240805	25.48	1829	-36.19	20240102	930	25.48	20240805	2060	-43.35	20230905	930	25.48	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
110	20240904	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-35	5	-2.89	67923538	57170	11.41	1208	1209	1167	1571	847	1209	1188.10	0.84	0	-5471	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	187	-5.02	0.20	12	0.36	-234.00	5737.00	2150	20230829	-45.40	930	20240805	26.24	1829	-35.81	20240102	930	26.24	20240805	2060	-43.01	20230905	930	26.24	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
111	20240904	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	-33	5	-2.73	55957333	47002	9.38	1208	1209	1167	1571	847	1209	1190.53	0.84	0	-5228	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	187	-5.03	0.20	12	0.30	-234.00	5737.00	2150	20230829	-45.30	930	20240805	26.45	1829	-35.70	20240102	930	26.45	20240805	2060	-42.91	20230905	930	26.45	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
112	20240904	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-35	5	-2.89	49702387	41681	8.32	1208	1209	1167	1571	847	1209	1192.45	0.84	0	-5804	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	187	-5.02	0.20	12	0.26	-234.00	5737.00	2150	20230829	-45.40	930	20240805	26.24	1829	-35.81	20240102	930	26.24	20240805	2060	-43.01	20230905	930	26.24	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
113	20240904	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-19	5	-1.57	21136992	17571	3.51	1208	1209	1167	1571	847	1209	1202.95	0.84	0	-863	1350	1279	1228	1157	1106	1315	1193	80	362	500	840	1	1	15923057	189	-5.09	0.21	12	0.11	-234.00	5737.00	2150	20230829	-44.65	930	20240805	27.96	1829	-34.94	20240102	930	27.96	20240805	2060	-42.23	20230905	930	27.96	20240805	0.40	N	106240	500	79 억		134134	N	N	0	N	00	N
114	20240903	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	21	2	1.77	619429749	501126	568.10	1188	1299	1177	1544	832	1188	1236.08	0.85	0	-783	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	193	-5.17	0.21	12	3.15	-234.00	5737.00	2150	20230829	-43.77	930	20240805	30.00	1829	-33.90	20240102	930	30.00	20240805	2060	-41.31	20230905	930	30.00	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
115	20240903	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	17	2	1.43	616105693	498376	564.98	1188	1299	1177	1544	832	1188	1236.23	0.85	0	-645	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	192	-5.15	0.21	12	3.13	-234.00	5737.00	2150	20230829	-43.95	930	20240805	29.57	1829	-34.12	20240102	930	29.57	20240805	2060	-41.50	20230905	930	29.57	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
116	20240903	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	18	2	1.52	608405393	491976	557.73	1188	1299	1177	1544	832	1188	1236.66	0.85	0	104	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	192	-5.15	0.21	12	3.09	-234.00	5737.00	2150	20230829	-43.91	930	20240805	29.68	1829	-34.06	20240102	930	29.68	20240805	2060	-41.46	20230905	930	29.68	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
117	20240903	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	14	2	1.18	602770462	487293	552.42	1188	1299	1177	1544	832	1188	1236.98	0.85	0	2282	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	191	-5.14	0.21	12	3.06	-234.00	5737.00	2150	20230829	-44.09	930	20240805	29.25	1829	-34.28	20240102	930	29.25	20240805	2060	-41.65	20230905	930	29.25	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
118	20240903	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	18	2	1.52	583268134	471090	534.05	1188	1299	1177	1544	832	1188	1238.12	0.85	0	3361	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	192	-5.15	0.21	12	2.96	-234.00	5737.00	2150	20230829	-43.91	930	20240805	29.68	1829	-34.06	20240102	930	29.68	20240805	2060	-41.46	20230905	930	29.68	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
119	20240903	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	24	2	2.02	570121599	460270	521.78	1188	1299	1177	1544	832	1188	1238.67	0.85	0	3755	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	193	-5.18	0.21	12	2.89	-234.00	5737.00	2150	20230829	-43.63	930	20240805	30.32	1829	-33.73	20240102	930	30.32	20240805	2060	-41.17	20230905	930	30.32	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
120	20240903	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-3	5	-0.25	51354066	43238	49.02	1188	1195	1177	1544	832	1188	1187.71	0.85	0	-936	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	189	-5.06	0.21	12	0.27	-234.00	5737.00	2150	20230829	-44.88	930	20240805	27.42	1829	-35.21	20240102	930	27.42	20240805	2060	-42.48	20230905	930	27.42	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
121	20240903	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	7	2	0.59	29792843	25073	28.42	1188	1195	1188	1544	832	1188	1188.24	0.85	0	-923	1212	1199	1177	1164	1142	1206	1171	80	356	500	830	1	1	15923057	190	-5.11	0.21	12	0.16	-234.00	5737.00	2150	20230829	-44.42	930	20240805	28.49	1829	-34.66	20240102	930	28.49	20240805	2060	-41.99	20230905	930	28.49	20240805	0.41	N	106240	500	79 억		134918	N	N	0	N	00	N
122	20240902	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	33	2	2.86	103867496	88210	162.59	1155	1190	1155	1501	809	1155	1177.50	0.81	0	6075	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	189	-5.08	0.21	12	0.55	-234.00	5737.00	2150	20230829	-44.74	930	20240805	27.74	1829	-35.05	20240102	930	27.74	20240805	2060	-42.33	20230905	930	27.74	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
123	20240902	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	16	2	1.39	100516612	85383	157.38	1155	1190	1155	1501	809	1155	1177.24	0.81	0	7146	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	186	-5.00	0.20	12	0.54	-234.00	5737.00	2150	20230829	-45.53	930	20240805	25.91	1829	-35.98	20240102	930	25.91	20240805	2060	-43.16	20230905	930	25.91	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
124	20240902	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	18	2	1.56	96955416	82358	151.81	1155	1190	1155	1501	809	1155	1177.24	0.81	0	6299	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	187	-5.01	0.20	12	0.52	-234.00	5737.00	2150	20230829	-45.44	930	20240805	26.13	1829	-35.87	20240102	930	26.13	20240805	2060	-43.06	20230905	930	26.13	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
125	20240902	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	25	2	2.16	81440188	69212	127.58	1155	1190	1155	1501	809	1155	1176.68	0.81	0	3367	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	188	-5.04	0.21	12	0.43	-234.00	5737.00	2150	20230829	-45.12	930	20240805	26.88	1829	-35.48	20240102	930	26.88	20240805	2060	-42.72	20230905	930	26.88	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
126	20240902	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	16	2	1.39	56721229	48263	88.96	1155	1187	1155	1501	809	1155	1175.25	0.81	0	1468	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	186	-5.00	0.20	12	0.30	-234.00	5737.00	2150	20230829	-45.53	930	20240805	25.91	1829	-35.98	20240102	930	25.91	20240805	2060	-43.16	20230905	930	25.91	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
127	20240902	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	20	2	1.73	47628045	40513	74.68	1155	1187	1155	1501	809	1155	1175.62	0.81	0	1889	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	187	-5.02	0.20	12	0.25	-234.00	5737.00	2150	20230829	-45.35	930	20240805	26.34	1829	-35.76	20240102	930	26.34	20240805	2060	-42.96	20230905	930	26.34	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
128	20240902	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	29	2	2.51	41107763	34983	64.48	1155	1187	1155	1501	809	1155	1175.08	0.81	0	-247	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	189	-5.06	0.21	12	0.22	-234.00	5737.00	2150	20230829	-44.93	930	20240805	27.31	1829	-35.27	20240102	930	27.31	20240805	2060	-42.52	20230905	930	27.31	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N
129	20240902	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	10	2	0.87	7904721	6829	12.59	1155	1165	1155	1501	809	1155	1157.52	0.81	0	-269	1177	1165	1143	1131	1109	1172	1138	80	346	500	800	1	1	15923057	186	-4.98	0.20	12	0.04	-234.00	5737.00	2150	20230829	-45.81	930	20240805	25.27	1829	-36.30	20240102	930	25.27	20240805	2060	-43.45	20230905	930	25.27	20240805	0.42	N	106240	500	79 억		128843	N	N	0	N	00	N