KissMeData/067770/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	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-50	5	-1.96	28419635	11210	363.96	2530	2600	2485	3320	1790	2555	2535.53	0.16	0	-275	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	210	-14.56	0.48	12	0.13	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
3	20240930	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-35	5	-1.37	27216950	10730	348.38	2530	2600	2485	3320	1790	2555	2536.53	0.16	0	-271	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	212	-14.65	0.48	12	0.13	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
4	20240930	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	25	2	0.98	25175880	9930	322.40	2530	2600	2485	3320	1790	2555	2535.34	0.16	0	-281	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	217	-15.00	0.49	12	0.12	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
5	20240930	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-40	5	-1.57	12923230	5143	166.98	2530	2590	2485	3320	1790	2555	2512.78	0.16	0	-146	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	211	-14.62	0.48	12	0.06	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
6	20240930	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-55	5	-2.15	8819865	3510	113.96	2530	2590	2485	3320	1790	2555	2512.78	0.16	0	-93	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	210	-14.53	0.48	12	0.04	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
7	20240930	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-65	5	-2.54	6628860	2634	85.52	2530	2590	2485	3320	1790	2555	2516.65	0.16	0	-120	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	209	-14.48	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
8	20240930	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-60	5	-2.35	4080255	1613	52.37	2530	2590	2490	3320	1790	2555	2529.61	0.16	0	-111	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	209	-14.51	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
9	20240930	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-15	5	-0.59	2458570	964	31.30	2530	2590	2530	3320	1790	2555	2550.38	0.16	0	-147	2578	2566	2548	2536	2518	2572	2542	42	765	500	1780	5	1	8396593	213	-14.77	0.49	12	0.01	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		13353	N	N	0	N	00	N
10	20240927	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	25	2	0.99	7827130	3080	72.61	2530	2560	2530	3285	1775	2530	2541.28	0.16	0	-230	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	215	-14.85	0.49	12	0.04	-172.00	5220.00	3690	20231120	-30.76	1825	20240805	40.00	3165	-19.27	20240604	1825	40.00	20240805	3690	-30.76	20231120	1825	40.00	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
11	20240927	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	0	3	0.00	7163055	2820	66.48	2530	2560	2530	3285	1775	2530	2540.09	0.16	0	-216	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	212	-14.71	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
12	20240927	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	25	2	0.99	6738020	2653	62.54	2530	2560	2530	3285	1775	2530	2539.77	0.16	0	-155	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	215	-14.85	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.76	1825	20240805	40.00	3165	-19.27	20240604	1825	40.00	20240805	3690	-30.76	20231120	1825	40.00	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
13	20240927	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	20	2	0.79	5788215	2281	53.77	2530	2560	2530	3285	1775	2530	2537.58	0.16	0	-153	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	214	-14.83	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
14	20240927	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	30	2	1.19	5568630	2195	51.74	2530	2560	2530	3285	1775	2530	2536.96	0.16	0	-151	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	215	-14.88	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.62	1825	20240805	40.27	3165	-19.12	20240604	1825	40.27	20240805	3690	-30.62	20231120	1825	40.27	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
15	20240927	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	20	2	0.79	5328920	2101	49.53	2530	2550	2530	3285	1775	2530	2536.37	0.16	0	-149	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	214	-14.83	0.49	12	0.03	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
16	20240927	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	20	2	0.79	4357435	1720	40.55	2530	2550	2530	3285	1775	2530	2533.39	0.16	0	-149	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	214	-14.83	0.49	12	0.02	-172.00	5220.00	3690	20231120	-30.89	1825	20240805	39.73	3165	-19.43	20240604	1825	39.73	20240805	3690	-30.89	20231120	1825	39.73	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
17	20240927	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	15	2	0.59	2235130	883	20.82	2530	2545	2530	3285	1775	2530	2531.29	0.16	0	-120	2563	2546	2523	2506	2483	2555	2515	42	755	500	1770	5	1	8396593	214	-14.80	0.49	12	0.01	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		13505	N	N	0	N	00	N
18	20240926	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-5	5	-0.20	10691540	4242	229.30	2510	2540	2500	3295	1775	2535	2520.39	0.16	0	-156	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	212	-14.71	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
19	20240926	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	5	2	0.20	9069660	3601	194.65	2510	2540	2500	3295	1775	2535	2518.63	0.16	0	312	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	213	-14.77	0.49	12	0.04	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
20	20240926	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-10	5	-0.39	6709035	2666	144.11	2510	2525	2500	3295	1775	2535	2516.49	0.16	0	221	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
21	20240926	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-10	5	-0.39	5732200	2276	123.03	2510	2525	2510	3295	1775	2535	2518.51	0.16	0	221	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.03	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
22	20240926	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-10	5	-0.39	3345785	1329	71.84	2510	2525	2510	3295	1775	2535	2517.47	0.16	0	379	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.02	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
23	20240926	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-10	5	-0.39	3234685	1285	69.46	2510	2525	2510	3295	1775	2535	2517.21	0.16	0	379	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.02	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
24	20240926	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-15	5	-0.59	1658000	660	35.68	2510	2525	2510	3295	1775	2535	2511.98	0.16	0	411	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	212	-14.65	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
25	20240926	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	-25	5	-0.99	1360520	542	29.30	2510	2510	2510	3295	1775	2535	2510.00	0.16	0	414	2568	2551	2518	2501	2468	2560	2510	42	760	500	1770	5	1	8396593	211	-14.59	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		13661	N	N	0	N	00	N
26	20240925	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	50	2	2.01	4657845	1850	86.01	2485	2535	2485	3230	1740	2485	2517.75	0.16	0	-100	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	213	-14.74	0.49	12	0.02	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
27	20240925	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	50	2	2.01	3978465	1582	73.55	2485	2535	2485	3230	1740	2485	2514.83	0.16	0	-100	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	213	-14.74	0.49	12	0.02	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
28	20240925	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	50	2	2.01	3377740	1345	62.53	2485	2535	2485	3230	1740	2485	2511.33	0.16	0	-87	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	213	-14.74	0.49	12	0.02	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
29	20240925	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	40	2	1.61	2835800	1131	52.58	2485	2535	2485	3230	1740	2485	2507.34	0.16	0	-59	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	212	-14.68	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
30	20240925	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	40	2	1.61	1691020	678	31.52	2485	2530	2485	3230	1740	2485	2494.13	0.16	0	5	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	212	-14.68	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
31	20240925	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	45	2	1.81	1533005	615	28.59	2485	2530	2485	3230	1740	2485	2492.69	0.16	0	15	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	212	-14.71	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
32	20240925	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	15	2	0.60	1512920	607	28.22	2485	2500	2485	3230	1740	2485	2492.45	0.16	0	16	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	210	-14.53	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
33	20240925	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	5	2	0.20	265945	107	4.97	2485	2490	2485	3230	1740	2485	2485.47	0.16	0	-3	2511	2497	2491	2477	2471	2495	2475	42	745	500	1730	5	1	8396593	209	-14.48	0.48	12	0.00	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13761	N	N	0	N	00	N
34	20240924	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	5353060	2151	20.38	2485	2505	2485	3230	1740	2485	2488.64	0.16	0	-40	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.45	0.48	12	0.03	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
35	20240924	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	15	2	0.60	4017650	1614	15.29	2485	2505	2485	3230	1740	2485	2489.25	0.16	0	-24	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	210	-14.53	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
36	20240924	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	5	2	0.20	2087570	839	7.95	2485	2505	2485	3230	1740	2485	2488.16	0.16	0	-36	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.48	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
37	20240924	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	5	2	0.20	1870940	752	7.12	2485	2505	2485	3230	1740	2485	2487.95	0.16	0	-36	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.48	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
38	20240924	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	5	2	0.20	1482500	596	5.65	2485	2505	2485	3230	1740	2485	2487.42	0.16	0	-36	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.48	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.52	1825	20240805	36.44	3165	-21.33	20240604	1825	36.44	20240805	3690	-32.52	20231120	1825	36.44	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
39	20240924	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	1248480	502	4.76	2485	2505	2485	3230	1740	2485	2487.01	0.16	0	-28	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.45	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
40	20240924	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	10	2	0.40	527445	212	2.01	2485	2505	2485	3230	1740	2485	2487.95	0.16	0	-26	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.51	0.48	12	0.00	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
41	20240924	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	0	3	0.00	340445	137	1.30	2485	2485	2485	3230	1740	2485	2485.00	0.16	0	-17	2615	2550	2505	2440	2395	2582	2472	42	745	500	1730	5	1	8396593	209	-14.45	0.48	12	0.00	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13801	N	N	0	N	00	N
42	20240923	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	25	2	1.02	26182250	10556	124.89	2460	2570	2460	3195	1725	2460	2480.44	0.16	0	175	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	209	-14.45	0.48	12	0.13	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
43	20240923	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	25	2	1.02	25126125	10131	119.87	2460	2570	2460	3195	1725	2460	2480.25	0.16	0	181	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	209	-14.45	0.48	12	0.12	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
44	20240923	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	40	2	1.63	15026845	6074	71.86	2460	2570	2460	3195	1725	2460	2474.11	0.16	0	268	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	210	-14.53	0.48	12	0.07	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
45	20240923	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	20	2	0.81	14073720	5692	67.35	2460	2570	2460	3195	1725	2460	2472.69	0.16	0	271	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	208	-14.42	0.48	12	0.07	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
46	20240923	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	20	2	0.81	12986865	5253	62.15	2460	2570	2460	3195	1725	2460	2472.43	0.16	0	271	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	208	-14.42	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
47	20240923	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	10	2	0.41	12006825	4857	57.47	2460	2570	2460	3195	1725	2460	2472.23	0.16	0	271	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	207	-14.36	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
48	20240923	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	25	2	1.02	11443540	4629	54.77	2460	2570	2460	3195	1725	2460	2472.31	0.16	0	254	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	209	-14.45	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
49	20240923	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	40	2	1.63	3104040	1244	14.72	2460	2570	2460	3195	1725	2460	2497.12	0.16	0	141	2693	2576	2518	2401	2343	2547	2372	42	735	500	1720	5	1	8396593	210	-14.53	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13626	N	N	0	N	00	N
50	20240913	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-50	5	-1.97	18594005	7538	49.89	2535	2535	2405	3295	1775	2535	2466.58	0.16	0	1410	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	209	-14.45	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
51	20240913	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-55	5	-2.17	18444950	7478	49.49	2535	2535	2405	3295	1775	2535	2466.43	0.16	0	1412	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	208	-14.42	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
52	20240913	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-60	5	-2.37	17527350	7108	47.04	2535	2535	2405	3295	1775	2535	2465.73	0.16	0	1412	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	208	-14.39	0.47	12	0.08	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
53	20240913	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-60	5	-2.37	14609725	5929	39.24	2535	2535	2405	3295	1775	2535	2463.95	0.16	0	1412	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	208	-14.39	0.47	12	0.07	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
54	20240913	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-70	5	-2.76	13815665	5607	37.11	2535	2535	2405	3295	1775	2535	2463.83	0.16	0	1412	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	207	-14.33	0.47	12	0.07	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
55	20240913	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-75	5	-2.96	13007275	5279	34.94	2535	2535	2405	3295	1775	2535	2463.78	0.16	0	1412	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	207	-14.30	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
56	20240913	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-70	5	-2.76	12028570	4881	32.31	2535	2535	2405	3295	1775	2535	2464.16	0.16	0	1412	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	207	-14.33	0.47	12	0.06	-172.00	5220.00	3690	20231120	-33.20	1825	20240805	35.07	3165	-22.12	20240604	1825	35.07	20240805	3690	-33.20	20231120	1825	35.07	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
57	20240913	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-110	5	-4.34	10723015	4349	28.78	2535	2535	2405	3295	1775	2535	2465.40	0.16	0	1294	2658	2596	2483	2421	2308	2627	2452	42	760	500	1770	5	1	8396593	204	-14.10	0.46	12	0.05	-172.00	5220.00	3690	20231120	-34.28	1825	20240805	32.88	3165	-23.38	20240604	1825	32.88	20240805	3690	-34.28	20231120	1825	32.88	20240805	0.00	N	067770	500	41 억		13287	N	N	0	N	00	N
58	20240912	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	165	2	6.96	37224590	15019	130.31	2370	2545	2370	3080	1660	2370	2478.50	0.16	0	-948	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	213	-14.74	0.49	12	0.18	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
59	20240912	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	115	2	4.85	36104120	14577	126.47	2370	2545	2370	3080	1660	2370	2476.79	0.16	0	-908	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	209	-14.45	0.48	12	0.17	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
60	20240912	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	145	2	6.12	34824265	14071	122.08	2370	2545	2370	3080	1660	2370	2474.90	0.16	0	-916	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	211	-14.62	0.48	12	0.17	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
61	20240912	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	145	2	6.12	28883925	11729	101.76	2370	2545	2370	3080	1660	2370	2462.61	0.16	0	-872	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	211	-14.62	0.48	12	0.14	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
62	20240912	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	165	2	6.96	25911850	10546	91.50	2370	2545	2370	3080	1660	2370	2457.03	0.16	0	-794	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	213	-14.74	0.49	12	0.13	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
63	20240912	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	75	2	3.16	19431275	7969	69.14	2370	2495	2370	3080	1660	2370	2438.36	0.16	0	-96	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	205	-14.22	0.47	12	0.09	-172.00	5220.00	3690	20231120	-33.74	1825	20240805	33.97	3165	-22.75	20240604	1825	33.97	20240805	3690	-33.74	20231120	1825	33.97	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
64	20240912	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	70	2	2.95	9704765	4044	35.09	2370	2440	2370	3080	1660	2370	2399.79	0.16	0	-260	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	205	-14.19	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.88	1825	20240805	33.70	3165	-22.91	20240604	1825	33.70	20240805	3690	-33.88	20231120	1825	33.70	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
65	20240912	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	30	2	1.27	4482675	1888	16.38	2370	2400	2370	3080	1660	2370	2374.30	0.16	0	-203	2523	2446	2408	2331	2293	2427	2312	42	710	500	1650	5	1	8396593	202	-13.95	0.46	12	0.02	-172.00	5220.00	3690	20231120	-34.96	1825	20240805	31.51	3165	-24.17	20240604	1825	31.51	20240805	3690	-34.96	20231120	1825	31.51	20240805	0.00	N	067770	500	41 억		13852	N	N	0	N	00	N
66	20240911	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-115	5	-4.63	27738295	11526	243.63	2485	2485	2370	3230	1740	2485	2406.57	0.16	0	23	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	199	-13.78	0.45	12	0.14	-172.00	5220.00	3690	20231120	-35.77	1825	20240805	29.86	3165	-25.12	20240604	1825	29.86	20240805	3690	-35.77	20231120	1825	29.86	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
67	20240911	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-110	5	-4.43	25384300	10534	222.66	2485	2485	2370	3230	1740	2485	2409.74	0.16	0	162	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	199	-13.81	0.45	12	0.13	-172.00	5220.00	3690	20231120	-35.64	1825	20240805	30.14	3165	-24.96	20240604	1825	30.14	20240805	3690	-35.64	20231120	1825	30.14	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
68	20240911	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-90	5	-3.62	15319010	6307	133.31	2485	2485	2390	3230	1740	2485	2428.87	0.16	0	-116	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	201	-13.92	0.46	12	0.08	-172.00	5220.00	3690	20231120	-35.09	1825	20240805	31.23	3165	-24.33	20240604	1825	31.23	20240805	3690	-35.09	20231120	1825	31.23	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
69	20240911	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-70	5	-2.82	12263040	5032	106.36	2485	2485	2405	3230	1740	2485	2436.99	0.16	0	-108	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	203	-14.04	0.46	12	0.06	-172.00	5220.00	3690	20231120	-34.55	1825	20240805	32.33	3165	-23.70	20240604	1825	32.33	20240805	3690	-34.55	20231120	1825	32.33	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
70	20240911	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-50	5	-2.01	6808310	2775	58.66	2485	2485	2435	3230	1740	2485	2453.42	0.16	0	-108	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	204	-14.16	0.47	12	0.03	-172.00	5220.00	3690	20231120	-34.01	1825	20240805	33.42	3165	-23.06	20240604	1825	33.42	20240805	3690	-34.01	20231120	1825	33.42	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
71	20240911	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-5	5	-0.20	1587365	640	13.53	2485	2485	2460	3230	1740	2485	2480.24	0.16	0	-98	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	208	-14.42	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
72	20240911	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-10	5	-0.40	1500565	605	12.79	2485	2485	2460	3230	1740	2485	2480.26	0.16	0	-98	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	208	-14.39	0.47	12	0.01	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
73	20240911	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-5	5	-0.20	742265	299	6.32	2485	2485	2480	3230	1740	2485	2482.47	0.16	0	-107	2551	2517	2501	2467	2451	2510	2460	42	745	500	1730	5	1	8396593	208	-14.42	0.48	12	0.00	-172.00	5220.00	3690	20231120	-32.79	1825	20240805	35.89	3165	-21.64	20240604	1825	35.89	20240805	3690	-32.79	20231120	1825	35.89	20240805	0.00	N	067770	500	41 억		13829	N	N	0	N	00	N
74	20240910	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-55	5	-2.17	11932655	4731	50.96	2535	2535	2485	3300	1780	2540	2522.23	0.17	0	-227	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	209	-14.45	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.66	1825	20240805	36.16	3165	-21.48	20240604	1825	36.16	20240805	3690	-32.66	20231120	1825	36.16	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
75	20240910	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	11557100	4580	49.33	2535	2535	2505	3300	1780	2540	2523.38	0.17	0	-223	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
76	20240910	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	11390505	4514	48.62	2535	2535	2505	3300	1780	2540	2523.37	0.17	0	-216	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
77	20240910	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	8398680	3326	35.83	2535	2535	2515	3300	1780	2540	2525.16	0.17	0	-180	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.04	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
78	20240910	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	3768925	1492	16.07	2535	2535	2515	3300	1780	2540	2526.09	0.17	0	-120	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.02	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
79	20240910	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	3167975	1254	13.51	2535	2535	2515	3300	1780	2540	2526.30	0.17	0	-72	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.68	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.57	1825	20240805	38.36	3165	-20.22	20240604	1825	38.36	20240805	3690	-31.57	20231120	1825	38.36	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
80	20240910	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-20	5	-0.79	2888495	1143	12.31	2535	2535	2520	3300	1780	2540	2527.12	0.17	0	-19	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.65	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
81	20240910	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-10	5	-0.39	1463360	578	6.23	2535	2535	2520	3300	1780	2540	2531.76	0.17	0	-61	2686	2612	2506	2432	2326	2650	2470	42	760	500	1770	5	1	8396593	212	-14.71	0.48	12	0.01	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		14056	N	N	0	N	00	N
82	20240909	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	80	2	3.25	23145580	9284	61.97	2400	2580	2400	3195	1725	2460	2493.06	0.16	0	-1447	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	213	-14.77	0.49	12	0.11	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
83	20240909	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	120	2	4.88	19563620	7874	52.56	2400	2580	2400	3195	1725	2460	2484.59	0.16	0	-1135	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	217	-15.00	0.49	12	0.09	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
84	20240909	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	95	2	3.86	17210640	6957	46.44	2400	2565	2400	3195	1725	2460	2473.86	0.16	0	-1042	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	215	-14.85	0.49	12	0.08	-172.00	5220.00	3690	20231120	-30.76	1825	20240805	40.00	3165	-19.27	20240604	1825	40.00	20240805	3690	-30.76	20231120	1825	40.00	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
85	20240909	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	45	2	1.83	15405350	6246	41.69	2400	2520	2400	3195	1725	2460	2466.44	0.16	0	-1076	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	210	-14.56	0.48	12	0.07	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
86	20240909	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	40	2	1.63	12697805	5165	34.47	2400	2515	2400	3195	1725	2460	2458.43	0.16	0	-846	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	210	-14.53	0.48	12	0.06	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
87	20240909	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	15	2	0.61	12467225	5072	33.85	2400	2515	2400	3195	1725	2460	2458.05	0.16	0	-856	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	208	-14.39	0.47	12	0.06	-172.00	5220.00	3690	20231120	-32.93	1825	20240805	35.62	3165	-21.80	20240604	1825	35.62	20240805	3690	-32.93	20231120	1825	35.62	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
88	20240909	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	10	2	0.41	11003545	4480	29.90	2400	2470	2400	3195	1725	2460	2456.15	0.16	0	-1366	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	207	-14.36	0.47	12	0.05	-172.00	5220.00	3690	20231120	-33.06	1825	20240805	35.34	3165	-21.96	20240604	1825	35.34	20240805	3690	-33.06	20231120	1825	35.34	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
89	20240909	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	0	3	0.00	983900	407	2.72	2400	2460	2400	3195	1725	2460	2417.34	0.16	0	-34	2586	2522	2491	2427	2396	2507	2412	42	735	500	1720	5	1	8396593	207	-14.30	0.47	12	0.00	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		13842	N	N	0	N	00	N
90	20240906	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-40	5	-1.60	37319300	14903	120.71	2500	2555	2460	3250	1750	2500	2504.15	0.17	0	-492	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	207	-14.30	0.47	12	0.18	-172.00	5220.00	3690	20231120	-33.33	1825	20240805	34.79	3165	-22.27	20240604	1825	34.79	20240805	3690	-33.33	20231120	1825	34.79	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
91	20240906	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-5	5	-0.20	33903335	13520	109.51	2500	2555	2480	3250	1750	2500	2507.64	0.17	0	-382	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	209	-14.51	0.48	12	0.16	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
92	20240906	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	10	2	0.40	28512730	11364	92.05	2500	2555	2485	3250	1750	2500	2509.04	0.17	0	-404	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	211	-14.59	0.48	12	0.14	-172.00	5220.00	3690	20231120	-31.98	1825	20240805	37.53	3165	-20.70	20240604	1825	37.53	20240805	3690	-31.98	20231120	1825	37.53	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
93	20240906	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	24098780	9607	77.81	2500	2555	2485	3250	1750	2500	2508.46	0.17	0	-404	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	210	-14.53	0.48	12	0.11	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
94	20240906	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	5	2	0.20	23798445	9487	76.84	2500	2555	2485	3250	1750	2500	2508.53	0.17	0	-402	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	210	-14.56	0.48	12	0.11	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
95	20240906	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	15	2	0.60	21150565	8433	68.31	2500	2555	2485	3250	1750	2500	2508.07	0.17	0	-400	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	211	-14.62	0.48	12	0.10	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
96	20240906	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	5	2	0.20	4246220	1694	13.72	2500	2555	2500	3250	1750	2500	2506.62	0.17	0	-182	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	210	-14.56	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
97	20240906	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	1462500	585	4.74	2500	2500	2500	3250	1750	2500	2500.00	0.17	0	-73	2646	2572	2526	2452	2406	2550	2430	42	750	500	1750	5	1	8396593	210	-14.53	0.48	12	0.01	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		14329	N	N	0	N	00	N
98	20240905	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-15	5	-0.60	30902520	12346	127.86	2505	2600	2480	3265	1765	2515	2503.04	0.14	0	2252	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	210	-14.53	0.48	12	0.15	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
99	20240905	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	15	2	0.60	27505685	11007	113.99	2505	2530	2480	3265	1765	2515	2498.93	0.14	0	2407	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	212	-14.71	0.48	12	0.13	-172.00	5220.00	3690	20231120	-31.44	1825	20240805	38.63	3165	-20.06	20240604	1825	38.63	20240805	3690	-31.44	20231120	1825	38.63	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
100	20240905	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-10	5	-0.40	22810120	9144	94.70	2505	2515	2480	3265	1765	2515	2494.55	0.14	0	2339	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	210	-14.56	0.48	12	0.11	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
101	20240905	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-15	5	-0.60	19979150	8018	83.04	2505	2515	2480	3265	1765	2515	2491.79	0.14	0	2339	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	210	-14.53	0.48	12	0.10	-172.00	5220.00	3690	20231120	-32.25	1825	20240805	36.99	3165	-21.01	20240604	1825	36.99	20240805	3690	-32.25	20231120	1825	36.99	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
102	20240905	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-20	5	-0.80	18516590	7432	76.97	2505	2515	2480	3265	1765	2515	2491.47	0.14	0	2414	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	209	-14.51	0.48	12	0.09	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
103	20240905	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-20	5	-0.80	17742160	7123	73.77	2505	2515	2480	3265	1765	2515	2490.83	0.14	0	2416	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	209	-14.51	0.48	12	0.08	-172.00	5220.00	3690	20231120	-32.38	1825	20240805	36.71	3165	-21.17	20240604	1825	36.71	20240805	3690	-32.38	20231120	1825	36.71	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
104	20240905	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	0	3	0.00	16055525	6448	66.78	2505	2515	2480	3265	1765	2515	2490.00	0.14	0	2416	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	211	-14.62	0.48	12	0.08	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
105	20240905	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-10	5	-0.40	4123175	1653	17.12	2505	2505	2485	3265	1765	2515	2494.36	0.14	0	585	2648	2581	2533	2466	2418	2557	2442	42	750	500	1760	5	1	8396593	210	-14.56	0.48	12	0.02	-172.00	5220.00	3690	20231120	-32.11	1825	20240805	37.26	3165	-20.85	20240604	1825	37.26	20240805	3690	-32.11	20231120	1825	37.26	20240805	0.00	N	067770	500	41 억		12077	N	N	0	N	00	N
106	20240904	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-85	5	-3.27	24514325	9656	77.02	2600	2600	2485	3380	1820	2600	2538.77	0.16	0	-952	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	211	-14.62	0.48	12	0.11	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
107	20240904	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-55	5	-2.12	23666040	9323	74.36	2600	2600	2485	3380	1820	2600	2538.46	0.16	0	-952	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	214	-14.80	0.49	12	0.11	-172.00	5220.00	3690	20231120	-31.03	1825	20240805	39.45	3165	-19.59	20240604	1825	39.45	20240805	3690	-31.03	20231120	1825	39.45	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
108	20240904	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-60	5	-2.31	18669320	7368	58.77	2600	2600	2485	3380	1820	2600	2533.84	0.16	0	-810	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	213	-14.77	0.49	12	0.09	-172.00	5220.00	3690	20231120	-31.17	1825	20240805	39.18	3165	-19.75	20240604	1825	39.18	20240805	3690	-31.17	20231120	1825	39.18	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
109	20240904	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-65	5	-2.50	16305425	6437	51.34	2600	2600	2485	3380	1820	2600	2533.08	0.16	0	-612	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	213	-14.74	0.49	12	0.08	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
110	20240904	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-65	5	-2.50	11895620	4697	37.47	2600	2600	2485	3380	1820	2600	2532.60	0.16	0	-503	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	213	-14.74	0.49	12	0.06	-172.00	5220.00	3690	20231120	-31.30	1825	20240805	38.90	3165	-19.91	20240604	1825	38.90	20240805	3690	-31.30	20231120	1825	38.90	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
111	20240904	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	-85	5	-3.27	10660200	4209	33.57	2600	2600	2485	3380	1820	2600	2532.72	0.16	0	-496	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	211	-14.62	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.84	1825	20240805	37.81	3165	-20.54	20240604	1825	37.81	20240805	3690	-31.84	20231120	1825	37.81	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
112	20240904	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-80	5	-3.08	10072470	3975	31.71	2600	2600	2485	3380	1820	2600	2533.95	0.16	0	-494	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	212	-14.65	0.48	12	0.05	-172.00	5220.00	3690	20231120	-31.71	1825	20240805	38.08	3165	-20.38	20240604	1825	38.08	20240805	3690	-31.71	20231120	1825	38.08	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
113	20240904	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-30	5	-1.15	3121170	1211	9.66	2600	2600	2570	3380	1820	2600	2577.35	0.16	0	-54	2673	2636	2603	2566	2533	2655	2585	42	780	500	1820	5	1	8396593	216	-14.94	0.49	12	0.01	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		13027	N	N	0	N	00	N
114	20240903	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	30	2	1.17	32355340	12533	105.88	2570	2640	2570	3340	1800	2570	2581.84	0.15	0	849	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	218	-15.12	0.50	12	0.15	-172.00	5220.00	3690	20231120	-29.54	1825	20240805	42.47	3165	-17.85	20240604	1825	42.47	20240805	3690	-29.54	20231120	1825	42.47	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
115	20240903	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	20	2	0.78	28828805	11188	94.52	2570	2640	2570	3340	1800	2570	2576.93	0.15	0	946	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	217	-15.06	0.50	12	0.13	-172.00	5220.00	3690	20231120	-29.81	1825	20240805	41.92	3165	-18.17	20240604	1825	41.92	20240805	3690	-29.81	20231120	1825	41.92	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
116	20240903	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	5	2	0.19	25214255	9789	82.70	2570	2640	2570	3340	1800	2570	2575.94	0.15	0	871	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	216	-14.97	0.49	12	0.12	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
117	20240903	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	5	2	0.19	24356780	9456	79.89	2570	2640	2570	3340	1800	2570	2575.97	0.15	0	871	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	216	-14.97	0.49	12	0.11	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
118	20240903	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	10	2	0.39	16819350	6525	55.12	2570	2640	2570	3340	1800	2570	2578.01	0.15	0	871	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	217	-15.00	0.49	12	0.08	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
119	20240903	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	0	3	0.00	16693340	6476	54.71	2570	2640	2570	3340	1800	2570	2578.06	0.15	0	871	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	216	-14.94	0.49	12	0.08	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
120	20240903	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	10	2	0.39	12828930	4976	42.04	2570	2640	2570	3340	1800	2570	2578.63	0.15	0	190	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	217	-15.00	0.49	12	0.06	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
121	20240903	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	10	2	0.39	2750570	1060	8.95	2570	2640	2570	3340	1800	2570	2603.42	0.15	0	-43	2746	2657	2596	2507	2446	2627	2477	42	770	500	1790	5	1	8396593	217	-15.00	0.49	12	0.01	-172.00	5220.00	3690	20231120	-30.08	1825	20240805	41.37	3165	-18.48	20240604	1825	41.37	20240805	3690	-30.08	20231120	1825	41.37	20240805	0.00	N	067770	500	41 억		12178	N	N	0	N	00	N
122	20240902	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-45	5	-1.72	29747965	11447	48.51	2685	2685	2535	3395	1835	2615	2599.29	0.16	0	-1123	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	216	-14.94	0.49	12	0.14	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
123	20240902	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-40	5	-1.53	27966915	10754	45.57	2685	2685	2535	3395	1835	2615	2599.99	0.16	0	-1032	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	216	-14.97	0.49	12	0.13	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
124	20240902	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-30	5	-1.15	25282355	9715	41.17	2685	2685	2535	3395	1835	2615	2601.80	0.16	0	-969	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	217	-15.03	0.50	12	0.12	-172.00	5220.00	3690	20231120	-29.95	1825	20240805	41.64	3165	-18.33	20240604	1825	41.64	20240805	3690	-29.95	20231120	1825	41.64	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
125	20240902	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-40	5	-1.53	25104450	9646	40.87	2685	2685	2535	3395	1835	2615	2601.98	0.16	0	-969	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	216	-14.97	0.49	12	0.11	-172.00	5220.00	3690	20231120	-30.22	1825	20240805	41.10	3165	-18.64	20240604	1825	41.10	20240805	3690	-30.22	20231120	1825	41.10	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
126	20240902	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-30	5	-1.15	23596420	9060	38.39	2685	2685	2535	3395	1835	2615	2603.92	0.16	0	-969	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	217	-15.03	0.50	12	0.11	-172.00	5220.00	3690	20231120	-29.95	1825	20240805	41.64	3165	-18.33	20240604	1825	41.64	20240805	3690	-29.95	20231120	1825	41.64	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
127	20240902	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-45	5	-1.72	19771880	7580	32.12	2685	2685	2535	3395	1835	2615	2608.02	0.16	0	-908	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	216	-14.94	0.49	12	0.09	-172.00	5220.00	3690	20231120	-30.35	1825	20240805	40.82	3165	-18.80	20240604	1825	40.82	20240805	3690	-30.35	20231120	1825	40.82	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
128	20240902	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-60	5	-2.29	17685175	6766	28.67	2685	2685	2535	3395	1835	2615	2613.75	0.16	0	-1010	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	215	-14.85	0.49	12	0.08	-172.00	5220.00	3690	20231120	-30.76	1825	20240805	40.00	3165	-19.27	20240604	1825	40.00	20240805	3690	-30.76	20231120	1825	40.00	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N
129	20240902	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	10	2	0.38	3261025	1238	5.25	2685	2685	2620	3395	1835	2615	2644.72	0.16	0	-69	2721	2667	2576	2522	2431	2695	2550	42	780	500	1830	5	1	8396593	220	-15.26	0.50	12	0.01	-172.00	5220.00	3690	20231120	-28.86	1825	20240805	43.84	3165	-17.06	20240604	1825	43.84	20240805	3690	-28.86	20231120	1825	43.84	20240805	0.00	N	067770	500	41 억		13280	N	N	0	N	00	N