KissMeData/126730/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	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-1270	5	-8.19	8154719860	554214	9.50	15080	15390	14100	20150	10860	15510	14714.23	0.77	0	-6167	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1211	20.64	4.27	12	6.52	690.00	3336.00	33800	20240507	-57.87	9900	20240805	43.84	33800	-57.87	20240507	9900	43.84	20240805	33800	-57.87	20240507	9900	43.84	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
3	20240930	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-1320	5	-8.51	7873821160	534451	9.16	15080	15390	14100	20150	10860	15510	14732.06	0.77	0	-8411	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1207	20.57	4.25	12	6.29	690.00	3336.00	33800	20240507	-58.02	9900	20240805	43.33	33800	-58.02	20240507	9900	43.33	20240805	33800	-58.02	20240507	9900	43.33	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
4	20240930	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-1210	5	-7.80	7441191530	504062	8.64	15080	15390	14100	20150	10860	15510	14761.96	0.77	0	-13050	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1216	20.72	4.29	12	5.93	690.00	3336.00	33800	20240507	-57.69	9900	20240805	44.44	33800	-57.69	20240507	9900	44.44	20240805	33800	-57.69	20240507	9900	44.44	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
5	20240930	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14360	-1150	5	-7.41	6635022530	447477	7.67	15080	15390	14350	20150	10860	15510	14827.12	0.77	0	-12511	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1221	20.81	4.30	12	5.26	690.00	3336.00	33800	20240507	-57.51	9900	20240805	45.05	33800	-57.51	20240507	9900	45.05	20240805	33800	-57.51	20240507	9900	45.05	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
6	20240930	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	-1090	5	-7.03	6207417540	417846	7.16	15080	15390	14380	20150	10860	15510	14855.24	0.77	0	-10555	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1226	20.90	4.32	12	4.91	690.00	3336.00	33800	20240507	-57.34	9900	20240805	45.66	33800	-57.34	20240507	9900	45.66	20240805	33800	-57.34	20240507	9900	45.66	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
7	20240930	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-910	5	-5.87	5106044820	341790	5.86	15080	15390	14580	20150	10860	15510	14938.58	0.77	0	-28904	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1242	21.16	4.38	12	4.02	690.00	3336.00	33800	20240507	-56.80	9900	20240805	47.47	33800	-56.80	20240507	9900	47.47	20240805	33800	-56.80	20240507	9900	47.47	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
8	20240930	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-790	5	-5.09	3509285400	234093	4.01	15080	15390	14660	20150	10860	15510	14990.26	0.77	0	-13106	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1252	21.33	4.41	12	2.75	690.00	3336.00	33800	20240507	-56.45	9900	20240805	48.69	33800	-56.45	20240507	9900	48.69	20240805	33800	-56.45	20240507	9900	48.69	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
9	20240930	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	-700	5	-4.51	1530539350	101932	1.75	15080	15270	14800	20150	10860	15510	15013.69	0.77	0	-21012	18856	17182	15816	14142	12776	18020	14980	43	4640	500	10850	10	1	8503460	1259	21.46	4.44	12	1.20	690.00	3336.00	33800	20240507	-56.18	9900	20240805	49.60	33800	-56.18	20240507	9900	49.60	20240805	33800	-56.18	20240507	9900	49.60	20240805	1.63	N	126730	500	42 억		65415	N	N	0	N	00	N
10	20240927	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	680	2	4.59	96256139030	5806883	593.79	14860	17490	14450	19270	10390	14830	16577.34	0.63	0	14265	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1319	22.48	4.65	12	68.29	690.00	3336.00	33800	20240507	-54.11	9900	20240805	56.67	33800	-54.11	20240507	9900	56.67	20240805	33800	-54.11	20240507	9900	56.67	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
11	20240927	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	800	2	5.39	95120509890	5734032	586.34	14860	17490	14450	19270	10390	14830	16588.88	0.63	0	7855	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1329	22.65	4.69	12	67.43	690.00	3336.00	33800	20240507	-53.76	9900	20240805	57.88	33800	-53.76	20240507	9900	57.88	20240805	33800	-53.76	20240507	9900	57.88	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
12	20240927	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	1520	2	10.25	90127274580	5419436	554.17	14860	17490	14450	19270	10390	14830	16630.50	0.63	0	-29244	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1390	23.70	4.90	12	63.73	690.00	3336.00	33800	20240507	-51.63	9900	20240805	65.15	33800	-51.63	20240507	9900	65.15	20240805	33800	-51.63	20240507	9900	65.15	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
13	20240927	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	1880	2	12.68	77421001660	4654386	475.94	14860	17490	14450	19270	10390	14830	16634.13	0.63	0	-26850	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1421	24.22	5.01	12	54.74	690.00	3336.00	33800	20240507	-50.56	9900	20240805	68.79	33800	-50.56	20240507	9900	68.79	20240805	33800	-50.56	20240507	9900	68.79	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
14	20240927	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16230	1400	2	9.44	68790388200	4129582	422.27	14860	17490	14450	19270	10390	14830	16658.12	0.63	0	-17072	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1380	23.52	4.87	12	48.56	690.00	3336.00	33800	20240507	-51.98	9900	20240805	63.94	33800	-51.98	20240507	9900	63.94	20240805	33800	-51.98	20240507	9900	63.94	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
15	20240927	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	2400	2	16.18	57002967870	3430278	350.77	14860	17490	14450	19270	10390	14830	16617.79	0.63	0	-13051	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1465	24.97	5.16	12	40.34	690.00	3336.00	33800	20240507	-49.02	9900	20240805	74.04	33800	-49.02	20240507	9900	74.04	20240805	33800	-49.02	20240507	9900	74.04	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
16	20240927	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	330	2	2.23	3828134560	255762	26.15	14860	15310	14450	19270	10390	14830	14967.76	0.63	0	-1359	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1289	21.97	4.54	12	3.01	690.00	3336.00	33800	20240507	-55.15	9900	20240805	53.13	33800	-55.15	20240507	9900	53.13	20240805	33800	-55.15	20240507	9900	53.13	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
17	20240927	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	-360	5	-2.43	763834060	51894	5.31	14860	15100	14460	19270	10390	14830	14718.33	0.63	0	-1230	15816	15322	14866	14372	13916	15305	14355	43	4440	500	10380	10	1	8503460	1230	20.97	4.34	12	0.61	690.00	3336.00	33800	20240507	-57.19	9900	20240805	46.16	33800	-57.19	20240507	9900	46.16	20240805	33800	-57.19	20240507	9900	46.16	20240805	1.81	N	126730	500	42 억		53918	N	N	0	N	00	N
18	20240926	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	610	2	4.29	14272812450	957947	116.76	14830	15360	14410	18480	9960	14220	14899.60	0.87	0	-33737	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1261	21.49	4.45	12	11.27	690.00	3336.00	33800	20240507	-56.12	9900	20240805	49.80	33800	-56.12	20240507	9900	49.80	20240805	33800	-56.12	20240507	9900	49.80	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
19	20240926	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	410	2	2.88	13395826430	898441	109.50	14830	15360	14410	18480	9960	14220	14910.08	0.87	0	-33267	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1244	21.20	4.39	12	10.57	690.00	3336.00	33800	20240507	-56.72	9900	20240805	47.78	33800	-56.72	20240507	9900	47.78	20240805	33800	-56.72	20240507	9900	47.78	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
20	20240926	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	410	2	2.88	12595389910	843935	102.86	14830	15360	14410	18480	9960	14220	14924.60	0.87	0	-24645	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1244	21.20	4.39	12	9.92	690.00	3336.00	33800	20240507	-56.72	9900	20240805	47.78	33800	-56.72	20240507	9900	47.78	20240805	33800	-56.72	20240507	9900	47.78	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
21	20240926	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	420	2	2.95	10916964010	731280	89.13	14830	15360	14410	18480	9960	14220	14928.57	0.87	0	-29013	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1245	21.22	4.39	12	8.60	690.00	3336.00	33800	20240507	-56.69	9900	20240805	47.88	33800	-56.69	20240507	9900	47.88	20240805	33800	-56.69	20240507	9900	47.88	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
22	20240926	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	420	2	2.95	10319800920	690517	84.16	14830	15360	14410	18480	9960	14220	14945.04	0.87	0	-29288	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1245	21.22	4.39	12	8.12	690.00	3336.00	33800	20240507	-56.69	9900	20240805	47.88	33800	-56.69	20240507	9900	47.88	20240805	33800	-56.69	20240507	9900	47.88	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
23	20240926	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	410	2	2.88	10063268370	673030	82.03	14830	15360	14410	18480	9960	14220	14952.18	0.87	0	-30786	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1244	21.20	4.39	12	7.91	690.00	3336.00	33800	20240507	-56.72	9900	20240805	47.78	33800	-56.72	20240507	9900	47.78	20240805	33800	-56.72	20240507	9900	47.78	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
24	20240926	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	320	2	2.25	9292060700	620461	75.62	14830	15360	14410	18480	9960	14220	14976.06	0.87	0	-35038	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1236	21.07	4.36	12	7.30	690.00	3336.00	33800	20240507	-56.98	9900	20240805	46.87	33800	-56.98	20240507	9900	46.87	20240805	33800	-56.98	20240507	9900	46.87	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
25	20240926	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	840	2	5.91	4259674510	282903	34.48	14830	15280	14740	18480	9960	14220	15057.01	0.87	0	-21429	15726	14972	14596	13842	13466	14785	13655	43	4260	500	9950	10	1	8503460	1281	21.83	4.51	12	3.33	690.00	3336.00	33800	20240507	-55.44	9900	20240805	52.12	33800	-55.44	20240507	9900	52.12	20240805	33800	-55.44	20240507	9900	52.12	20240805	1.51	N	126730	500	42 억		73575	N	N	0	N	00	N
26	20240925	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-850	5	-5.64	11369667590	760149	12.31	15250	15350	14220	19590	10550	15070	14958.77	0.63	0	-3635	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1209	20.61	4.26	12	8.94	690.00	3336.00	33800	20240507	-57.93	9900	20240805	43.64	33800	-57.93	20240507	9900	43.64	20240805	33800	-57.93	20240507	9900	43.64	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
27	20240925	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-570	5	-3.78	10640212170	709222	11.48	15250	15350	14450	19590	10550	15070	15002.51	0.63	0	-4781	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1233	21.01	4.35	12	8.34	690.00	3336.00	33800	20240507	-57.10	9900	20240805	46.46	33800	-57.10	20240507	9900	46.46	20240805	33800	-57.10	20240507	9900	46.46	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
28	20240925	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	-140	5	-0.93	9340924470	620422	10.05	15250	15350	14700	19590	10550	15070	15055.72	0.63	0	152	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1270	21.64	4.48	12	7.30	690.00	3336.00	33800	20240507	-55.83	9900	20240805	50.81	33800	-55.83	20240507	9900	50.81	20240805	33800	-55.83	20240507	9900	50.81	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
29	20240925	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	-340	5	-2.26	8978378250	595999	9.65	15250	15350	14720	19590	10550	15070	15064.40	0.63	0	-1692	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1253	21.35	4.42	12	7.01	690.00	3336.00	33800	20240507	-56.42	9900	20240805	48.79	33800	-56.42	20240507	9900	48.79	20240805	33800	-56.42	20240507	9900	48.79	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
30	20240925	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	-120	5	-0.80	8159270280	540717	8.75	15250	15350	14840	19590	10550	15070	15089.78	0.63	0	-1024	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1271	21.67	4.48	12	6.36	690.00	3336.00	33800	20240507	-55.77	9900	20240805	51.01	33800	-55.77	20240507	9900	51.01	20240805	33800	-55.77	20240507	9900	51.01	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
31	20240925	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	60	2	0.40	7536034520	499282	8.08	15250	15350	14840	19590	10550	15070	15093.82	0.63	0	2437	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1287	21.93	4.54	12	5.87	690.00	3336.00	33800	20240507	-55.24	9900	20240805	52.83	33800	-55.24	20240507	9900	52.83	20240805	33800	-55.24	20240507	9900	52.83	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
32	20240925	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	-180	5	-1.19	6388443590	422591	6.84	15250	15350	14890	19590	10550	15070	15117.49	0.63	0	2601	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1266	21.58	4.46	12	4.97	690.00	3336.00	33800	20240507	-55.95	9900	20240805	50.40	33800	-55.95	20240507	9900	50.40	20240805	33800	-55.95	20240507	9900	50.40	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
33	20240925	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15190	120	2	0.80	2315928900	152815	2.47	15250	15290	15000	19590	10550	15070	15155.96	0.63	0	13434	18296	16682	14686	13072	11076	17490	13880	43	4520	500	10540	10	1	8503460	1292	22.01	4.55	12	1.80	690.00	3336.00	33800	20240507	-55.06	9900	20240805	53.43	33800	-55.06	20240507	9900	53.43	20240805	33800	-55.06	20240507	9900	53.43	20240805	1.14	N	126730	500	42 억		53378	N	N	0	N	00	N
34	20240924	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15070	2120	2	16.37	91807252230	6144061	227.09	12950	16300	12690	16830	9070	12950	14942.62	0.69	0	17615	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1281	21.84	4.52	12	72.25	690.00	3336.00	33800	20240507	-55.41	9900	20240805	52.22	33800	-55.41	20240507	9900	52.22	20240805	33800	-55.41	20240507	9900	52.22	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
35	20240924	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	1980	2	15.29	89639127140	5999503	221.75	12950	16300	12690	16830	9070	12950	14941.34	0.69	0	16436	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1270	21.64	4.48	12	70.55	690.00	3336.00	33800	20240507	-55.83	9900	20240805	50.81	33800	-55.83	20240507	9900	50.81	20240805	33800	-55.83	20240507	9900	50.81	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
36	20240924	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	2210	2	17.07	80575004880	5398613	199.54	12950	16300	12690	16830	9070	12950	14925.41	0.69	0	6132	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1289	21.97	4.54	12	63.49	690.00	3336.00	33800	20240507	-55.15	9900	20240805	53.13	33800	-55.15	20240507	9900	53.13	20240805	33800	-55.15	20240507	9900	53.13	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
37	20240924	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	2450	2	18.92	59705367110	4075712	150.64	12950	15880	12690	16830	9070	12950	14649.38	0.69	0	-26677	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1310	22.32	4.62	12	47.93	690.00	3336.00	33800	20240507	-54.44	9900	20240805	55.56	33800	-54.44	20240507	9900	55.56	20240805	33800	-54.44	20240507	9900	55.56	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
38	20240924	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	470	2	3.63	13788967800	1028518	38.02	12950	13930	12690	16830	9070	12950	13406.97	0.69	0	-12280	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1141	19.45	4.02	12	12.10	690.00	3336.00	33800	20240507	-60.30	9900	20240805	35.56	33800	-60.30	20240507	9900	35.56	20240805	33800	-60.30	20240507	9900	35.56	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
39	20240924	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	-120	5	-0.93	3215978340	248930	9.20	12950	13230	12690	16830	9070	12950	12919.11	0.69	0	17282	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1091	18.59	3.85	12	2.93	690.00	3336.00	33800	20240507	-62.04	9900	20240805	29.60	33800	-62.04	20240507	9900	29.60	20240805	33800	-62.04	20240507	9900	29.60	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
40	20240924	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-190	5	-1.47	1892596090	147384	5.45	12950	13020	12690	16830	9070	12950	12840.70	0.69	0	9160	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1085	18.49	3.82	12	1.73	690.00	3336.00	33800	20240507	-62.25	9900	20240805	28.89	33800	-62.25	20240507	9900	28.89	20240805	33800	-62.25	20240507	9900	28.89	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
41	20240924	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	-100	5	-0.77	760651290	58865	2.18	12950	13020	12820	16830	9070	12950	12921.60	0.69	0	-4973	15643	14296	12983	11636	10323	14970	12310	43	3880	500	9060	10	1	8503460	1093	18.62	3.85	12	0.69	690.00	3336.00	33800	20240507	-61.98	9900	20240805	29.80	33800	-61.98	20240507	9900	29.80	20240805	33800	-61.98	20240507	9900	29.80	20240805	0.92	N	126730	500	42 억		58482	N	N	0	N	00	N
42	20240923	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	1920	2	17.41	36699939540	2676900	359.00	11780	14330	11670	14330	7730	11030	13710.45	0.74	0	11317	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1101	18.77	3.88	12	31.48	690.00	3336.00	33800	20240507	-61.69	9900	20240805	30.81	33800	-61.69	20240507	9900	30.81	20240805	33800	-61.69	20240507	9900	30.81	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
43	20240923	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	1750	2	15.87	35499144100	2583102	346.42	11780	14330	11670	14330	7730	11030	13742.83	0.74	0	4482	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1087	18.52	3.83	12	30.38	690.00	3336.00	33800	20240507	-62.19	9900	20240805	29.09	33800	-62.19	20240507	9900	29.09	20240805	33800	-62.19	20240507	9900	29.09	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
44	20240923	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	2970	2	26.93	29799888890	2158555	289.49	11780	14330	11670	14330	7730	11030	13805.48	0.74	0	4218	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1190	20.29	4.20	12	25.38	690.00	3336.00	33800	20240507	-58.58	9900	20240805	41.41	33800	-58.58	20240507	9900	41.41	20240805	33800	-58.58	20240507	9900	41.41	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
45	20240923	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	2980	2	27.02	28150588920	2041130	273.74	11780	14330	11670	14330	7730	11030	13791.67	0.74	0	7959	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1191	20.30	4.20	12	24.00	690.00	3336.00	33800	20240507	-58.55	9900	20240805	41.52	33800	-58.55	20240507	9900	41.52	20240805	33800	-58.55	20240507	9900	41.52	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
46	20240923	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	2660	2	24.12	26539594310	1924483	258.10	11780	14330	11670	14330	7730	11030	13790.51	0.74	0	6053	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1164	19.84	4.10	12	22.63	690.00	3336.00	33800	20240507	-59.50	9900	20240805	38.28	33800	-59.50	20240507	9900	38.28	20240805	33800	-59.50	20240507	9900	38.28	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
47	20240923	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	3020	2	27.38	24632090450	1787376	239.71	11780	14330	11670	14330	7730	11030	13781.15	0.74	0	12262	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1195	20.36	4.21	12	21.02	690.00	3336.00	33800	20240507	-58.43	9900	20240805	41.92	33800	-58.43	20240507	9900	41.92	20240805	33800	-58.43	20240507	9900	41.92	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
48	20240923	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	3100	2	28.11	22784096910	1655593	222.03	11780	14330	11670	14330	7730	11030	13761.89	0.74	0	7649	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1202	20.48	4.24	12	19.47	690.00	3336.00	33800	20240507	-58.20	9900	20240805	42.73	33800	-58.20	20240507	9900	42.73	20240805	33800	-58.20	20240507	9900	42.73	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
49	20240923	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	2670	2	24.21	5031948980	376941	50.55	11780	14240	11670	14330	7730	11030	13349.43	0.74	0	2395	13356	12192	11466	10302	9576	12775	10885	43	3300	500	7720	10	1	8503460	1165	19.86	4.11	12	4.43	690.00	3336.00	33800	20240507	-59.47	9900	20240805	38.38	33800	-59.47	20240507	9900	38.38	20240805	33800	-59.47	20240507	9900	38.38	20240805	0.89	N	126730	500	42 억		62941	N	N	0	N	00	N
50	20240913	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-130	5	-1.15	191405220	17204	103.38	11380	11380	11050	14670	7910	11290	11125.60	1.15	0	-2834	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	949	16.17	3.35	12	0.20	690.00	3336.00	33800	20240507	-66.98	9900	20240805	12.73	33800	-66.98	20240507	9900	12.73	20240805	33800	-66.98	20240507	9900	12.73	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
51	20240913	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-140	5	-1.24	171476910	15409	92.59	11380	11380	11050	14670	7910	11290	11128.36	1.15	0	-2765	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	948	16.16	3.34	12	0.18	690.00	3336.00	33800	20240507	-67.01	9900	20240805	12.63	33800	-67.01	20240507	9900	12.63	20240805	33800	-67.01	20240507	9900	12.63	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
52	20240913	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-170	5	-1.51	155275710	13955	83.85	11380	11380	11050	14670	7910	11290	11126.89	1.15	0	-3093	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	946	16.12	3.33	12	0.16	690.00	3336.00	33800	20240507	-67.10	9900	20240805	12.32	33800	-67.10	20240507	9900	12.32	20240805	33800	-67.10	20240507	9900	12.32	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
53	20240913	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-240	5	-2.13	125355980	11256	67.64	11380	11380	11050	14670	7910	11290	11136.81	1.15	0	-4844	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	940	16.01	3.31	12	0.13	690.00	3336.00	33800	20240507	-67.31	9900	20240805	11.62	33800	-67.31	20240507	9900	11.62	20240805	33800	-67.31	20240507	9900	11.62	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
54	20240913	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-240	5	-2.13	99774870	8946	53.76	11380	11380	11050	14670	7910	11290	11153.01	1.15	0	-4769	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	940	16.01	3.31	12	0.11	690.00	3336.00	33800	20240507	-67.31	9900	20240805	11.62	33800	-67.31	20240507	9900	11.62	20240805	33800	-67.31	20240507	9900	11.62	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
55	20240913	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	-120	5	-1.06	61810370	5528	33.22	11380	11380	11120	14670	7910	11290	11181.33	1.15	0	-2471	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	950	16.19	3.35	12	0.07	690.00	3336.00	33800	20240507	-66.95	9900	20240805	12.83	33800	-66.95	20240507	9900	12.83	20240805	33800	-66.95	20240507	9900	12.83	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
56	20240913	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-80	5	-0.71	43584260	3893	23.39	11380	11380	11160	14670	7910	11290	11195.55	1.15	0	-2023	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	953	16.25	3.36	12	0.05	690.00	3336.00	33800	20240507	-66.83	9900	20240805	13.23	33800	-66.83	20240507	9900	13.23	20240805	33800	-66.83	20240507	9900	13.23	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
57	20240913	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-40	5	-0.35	8792660	783	4.70	11380	11380	11170	14670	7910	11290	11229.45	1.15	0	144	11576	11432	11226	11082	10876	11505	11155	43	3380	500	7900	10	1	8503460	957	16.30	3.37	12	0.01	690.00	3336.00	33800	20240507	-66.72	9900	20240805	13.64	33800	-66.72	20240507	9900	13.64	20240805	33800	-66.72	20240507	9900	13.64	20240805	0.86	N	126730	500	42 억		97453	N	N	0	N	00	N
58	20240912	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	300	2	2.73	185851670	16545	96.63	11020	11370	11020	14280	7700	10990	11231.22	1.05	0	8055	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	960	16.36	3.38	12	0.19	690.00	3336.00	33800	20240507	-66.60	9900	20240805	14.04	33800	-66.60	20240507	9900	14.04	20240805	33800	-66.60	20240507	9900	14.04	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
59	20240912	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	300	2	2.73	177114150	15770	92.10	11020	11370	11020	14280	7700	10990	11231.08	1.05	0	8026	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	960	16.36	3.38	12	0.19	690.00	3336.00	33800	20240507	-66.60	9900	20240805	14.04	33800	-66.60	20240507	9900	14.04	20240805	33800	-66.60	20240507	9900	14.04	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
60	20240912	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	260	2	2.37	152349600	13566	79.23	11020	11370	11020	14280	7700	10990	11230.25	1.05	0	6971	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	957	16.30	3.37	12	0.16	690.00	3336.00	33800	20240507	-66.72	9900	20240805	13.64	33800	-66.72	20240507	9900	13.64	20240805	33800	-66.72	20240507	9900	13.64	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
61	20240912	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	220	2	2.00	120398480	10723	62.63	11020	11370	11020	14280	7700	10990	11228.06	1.05	0	4888	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	953	16.25	3.36	12	0.13	690.00	3336.00	33800	20240507	-66.83	9900	20240805	13.23	33800	-66.83	20240507	9900	13.23	20240805	33800	-66.83	20240507	9900	13.23	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
62	20240912	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	220	2	2.00	117066930	10425	60.89	11020	11370	11020	14280	7700	10990	11229.44	1.05	0	4902	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	953	16.25	3.36	12	0.12	690.00	3336.00	33800	20240507	-66.83	9900	20240805	13.23	33800	-66.83	20240507	9900	13.23	20240805	33800	-66.83	20240507	9900	13.23	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
63	20240912	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	160	2	1.46	111206760	9900	57.82	11020	11370	11020	14280	7700	10990	11233.01	1.05	0	4939	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	948	16.16	3.34	12	0.12	690.00	3336.00	33800	20240507	-67.01	9900	20240805	12.63	33800	-67.01	20240507	9900	12.63	20240805	33800	-67.01	20240507	9900	12.63	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
64	20240912	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	260	2	2.37	100784760	8968	52.38	11020	11370	11020	14280	7700	10990	11238.26	1.05	0	5000	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	957	16.30	3.37	12	0.11	690.00	3336.00	33800	20240507	-66.72	9900	20240805	13.64	33800	-66.72	20240507	9900	13.64	20240805	33800	-66.72	20240507	9900	13.64	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
65	20240912	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	220	2	2.00	31617100	2845	16.62	11020	11260	11020	14280	7700	10990	11113.22	1.05	0	679	11270	11130	10990	10850	10710	11200	10920	43	3290	500	7690	10	1	8503460	953	16.25	3.36	12	0.03	690.00	3336.00	33800	20240507	-66.83	9900	20240805	13.23	33800	-66.83	20240507	9900	13.23	20240805	33800	-66.83	20240507	9900	13.23	20240805	0.86	N	126730	500	42 억		89577	N	N	0	N	00	N
66	20240911	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	170	2	1.57	185921590	16954	45.41	10860	11130	10850	14060	7580	10820	10966.24	0.99	0	5919	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	935	15.93	3.29	12	0.20	690.00	3336.00	33800	20240507	-67.49	9900	20240805	11.01	33800	-67.49	20240507	9900	11.01	20240805	33800	-67.49	20240507	9900	11.01	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
67	20240911	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	90	2	0.83	179825400	16399	43.92	10860	11130	10850	14060	7580	10820	10965.63	0.99	0	6077	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	928	15.81	3.27	12	0.19	690.00	3336.00	33800	20240507	-67.72	9900	20240805	10.20	33800	-67.72	20240507	9900	10.20	20240805	33800	-67.72	20240507	9900	10.20	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
68	20240911	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	160	2	1.48	127886380	11644	31.19	10860	11130	10850	14060	7580	10820	10983.03	0.99	0	5225	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	934	15.91	3.29	12	0.14	690.00	3336.00	33800	20240507	-67.51	9900	20240805	10.91	33800	-67.51	20240507	9900	10.91	20240805	33800	-67.51	20240507	9900	10.91	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
69	20240911	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	310	2	2.87	114023510	10382	27.81	10860	11130	10850	14060	7580	10820	10982.81	0.99	0	4991	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	946	16.13	3.34	12	0.12	690.00	3336.00	33800	20240507	-67.07	9900	20240805	12.42	33800	-67.07	20240507	9900	12.42	20240805	33800	-67.07	20240507	9900	12.42	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
70	20240911	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	90	2	0.83	67427700	6157	16.49	10860	11090	10850	14060	7580	10820	10951.39	0.99	0	1999	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	928	15.81	3.27	12	0.07	690.00	3336.00	33800	20240507	-67.72	9900	20240805	10.20	33800	-67.72	20240507	9900	10.20	20240805	33800	-67.72	20240507	9900	10.20	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
71	20240911	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	50	2	0.46	48527030	4427	11.86	10860	11090	10850	14060	7580	10820	10961.61	0.99	0	1629	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	924	15.75	3.26	12	0.05	690.00	3336.00	33800	20240507	-67.84	9900	20240805	9.80	33800	-67.84	20240507	9900	9.80	20240805	33800	-67.84	20240507	9900	9.80	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
72	20240911	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11020	200	2	1.85	31494080	2870	7.69	10860	11090	10860	14060	7580	10820	10973.55	0.99	0	1392	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	937	15.97	3.30	12	0.03	690.00	3336.00	33800	20240507	-67.40	9900	20240805	11.31	33800	-67.40	20240507	9900	11.31	20240805	33800	-67.40	20240507	9900	11.31	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
73	20240911	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	160	2	1.48	4897120	447	1.20	10860	10990	10860	14060	7580	10820	10955.53	0.99	0	144	11493	11156	10973	10636	10453	11065	10545	43	3240	500	7570	10	1	8503460	934	15.91	3.29	12	0.01	690.00	3336.00	33800	20240507	-67.51	9900	20240805	10.91	33800	-67.51	20240507	9900	10.91	20240805	33800	-67.51	20240507	9900	10.91	20240805	0.90	N	126730	500	42 억		83792	N	N	0	N	00	N
74	20240910	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-420	5	-3.74	399906340	36529	142.48	11150	11310	10790	14610	7870	11240	10947.68	1.10	0	-9632	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	920	15.68	3.24	12	0.43	690.00	3336.00	33800	20240507	-67.99	9900	20240805	9.29	33800	-67.99	20240507	9900	9.29	20240805	33800	-67.99	20240507	9900	9.29	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
75	20240910	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-340	5	-3.02	376085940	34327	133.89	11150	11310	10790	14610	7870	11240	10955.98	1.10	0	-9528	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	927	15.80	3.27	12	0.40	690.00	3336.00	33800	20240507	-67.75	9900	20240805	10.10	33800	-67.75	20240507	9900	10.10	20240805	33800	-67.75	20240507	9900	10.10	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
76	20240910	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-370	5	-3.29	255302250	23225	90.59	11150	11310	10800	14610	7870	11240	10992.56	1.10	0	-10341	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	924	15.75	3.26	12	0.27	690.00	3336.00	33800	20240507	-67.84	9900	20240805	9.80	33800	-67.84	20240507	9900	9.80	20240805	33800	-67.84	20240507	9900	9.80	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
77	20240910	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-330	5	-2.94	184993750	16761	65.38	11150	11310	10870	14610	7870	11240	11037.15	1.10	0	-6746	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	928	15.81	3.27	12	0.20	690.00	3336.00	33800	20240507	-67.72	9900	20240805	10.20	33800	-67.72	20240507	9900	10.20	20240805	33800	-67.72	20240507	9900	10.20	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
78	20240910	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	-300	5	-2.67	155694500	14078	54.91	11150	11310	10870	14610	7870	11240	11059.42	1.10	0	-5916	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	930	15.86	3.28	12	0.17	690.00	3336.00	33800	20240507	-67.63	9900	20240805	10.51	33800	-67.63	20240507	9900	10.51	20240805	33800	-67.63	20240507	9900	10.51	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
79	20240910	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-200	5	-1.78	100569150	9053	35.31	11150	11310	11040	14610	7870	11240	11108.93	1.10	0	-2739	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	939	16.00	3.31	12	0.11	690.00	3336.00	33800	20240507	-67.34	9900	20240805	11.52	33800	-67.34	20240507	9900	11.52	20240805	33800	-67.34	20240507	9900	11.52	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
80	20240910	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-80	5	-0.71	49739920	4460	17.40	11150	11310	11040	14610	7870	11240	11152.45	1.10	0	-1556	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	949	16.17	3.35	12	0.05	690.00	3336.00	33800	20240507	-66.98	9900	20240805	12.73	33800	-66.98	20240507	9900	12.73	20240805	33800	-66.98	20240507	9900	12.73	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
81	20240910	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-60	5	-0.53	15757200	1405	5.48	11150	11310	11150	14610	7870	11240	11215.09	1.10	0	-358	11626	11432	11066	10872	10506	11530	10970	43	3370	500	7860	10	1	8503460	951	16.20	3.35	12	0.02	690.00	3336.00	33800	20240507	-66.92	9900	20240805	12.93	33800	-66.92	20240507	9900	12.93	20240805	33800	-66.92	20240507	9900	12.93	20240805	0.86	N	126730	500	42 억		93359	N	N	0	N	00	N
82	20240909	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	240	2	2.18	279101310	25634	41.95	10820	11260	10700	14300	7700	11000	10886.82	1.05	0	3219	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	956	16.29	3.37	12	0.30	690.00	3336.00	33800	20240507	-66.75	9900	20240805	13.54	33800	-66.75	20240507	9900	13.54	20240805	33800	-66.75	20240507	9900	13.54	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
83	20240909	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	130	2	1.18	257068700	23663	38.72	10820	11260	10700	14300	7700	11000	10863.74	1.05	0	3409	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	946	16.13	3.34	12	0.28	690.00	3336.00	33800	20240507	-67.07	9900	20240805	12.42	33800	-67.07	20240507	9900	12.42	20240805	33800	-67.07	20240507	9900	12.42	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
84	20240909	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	70	2	0.64	215627160	19926	32.61	10820	11190	10700	14300	7700	11000	10821.40	1.05	0	2852	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	941	16.04	3.32	12	0.23	690.00	3336.00	33800	20240507	-67.25	9900	20240805	11.82	33800	-67.25	20240507	9900	11.82	20240805	33800	-67.25	20240507	9900	11.82	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
85	20240909	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	-70	5	-0.64	201766880	18665	30.54	10820	11190	10700	14300	7700	11000	10809.91	1.05	0	2020	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	929	15.84	3.28	12	0.22	690.00	3336.00	33800	20240507	-67.66	9900	20240805	10.40	33800	-67.66	20240507	9900	10.40	20240805	33800	-67.66	20240507	9900	10.40	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
86	20240909	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-80	5	-0.73	160221350	14840	24.28	10820	11190	10700	14300	7700	11000	10796.59	1.05	0	498	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	929	15.83	3.27	12	0.17	690.00	3336.00	33800	20240507	-67.69	9900	20240805	10.30	33800	-67.69	20240507	9900	10.30	20240805	33800	-67.69	20240507	9900	10.30	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
87	20240909	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-170	5	-1.55	141136750	13086	21.41	10820	11190	10700	14300	7700	11000	10785.32	1.05	0	-358	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	921	15.70	3.25	12	0.15	690.00	3336.00	33800	20240507	-67.96	9900	20240805	9.39	33800	-67.96	20240507	9900	9.39	20240805	33800	-67.96	20240507	9900	9.39	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
88	20240909	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-220	5	-2.00	119421380	11074	18.12	10820	11190	10700	14300	7700	11000	10783.94	1.05	0	-333	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	917	15.62	3.23	12	0.13	690.00	3336.00	33800	20240507	-68.11	9900	20240805	8.89	33800	-68.11	20240507	9900	8.89	20240805	33800	-68.11	20240507	9900	8.89	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
89	20240909	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	-210	5	-1.91	20065610	1857	3.04	10820	11000	10700	14300	7700	11000	10805.39	1.05	0	-555	12320	11660	11330	10670	10340	11495	10505	43	3300	500	7700	10	1	8503460	918	15.64	3.23	12	0.02	690.00	3336.00	33800	20240507	-68.08	9900	20240805	8.99	33800	-68.08	20240507	9900	8.99	20240805	33800	-68.08	20240507	9900	8.99	20240805	0.84	N	126730	500	42 억		89705	N	N	0	N	00	N
90	20240906	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	-850	5	-7.17	693203430	60890	119.75	11820	11990	11000	15400	8300	11850	11384.60	1.36	0	-25737	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	935	15.94	3.30	12	0.72	690.00	3336.00	33800	20240507	-67.46	9900	20240805	11.11	33800	-67.46	20240507	9900	11.11	20240805	33800	-67.46	20240507	9900	11.11	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
91	20240906	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-750	5	-6.33	650545240	57025	112.15	11820	11990	11090	15400	8300	11850	11408.07	1.36	0	-24777	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	944	16.09	3.33	12	0.67	690.00	3336.00	33800	20240507	-67.16	9900	20240805	12.12	33800	-67.16	20240507	9900	12.12	20240805	33800	-67.16	20240507	9900	12.12	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
92	20240906	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-700	5	-5.91	570132240	49797	97.93	11820	11990	11120	15400	8300	11850	11449.13	1.36	0	-22158	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	948	16.16	3.34	12	0.59	690.00	3336.00	33800	20240507	-67.01	9900	20240805	12.63	33800	-67.01	20240507	9900	12.63	20240805	33800	-67.01	20240507	9900	12.63	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
93	20240906	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-590	5	-4.98	461063640	40044	78.75	11820	11990	11230	15400	8300	11850	11513.93	1.36	0	-20091	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	957	16.32	3.38	12	0.47	690.00	3336.00	33800	20240507	-66.69	9900	20240805	13.74	33800	-66.69	20240507	9900	13.74	20240805	33800	-66.69	20240507	9900	13.74	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
94	20240906	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-440	5	-3.71	375745100	32509	63.93	11820	11990	11370	15400	8300	11850	11558.19	1.36	0	-15909	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	970	16.54	3.42	12	0.38	690.00	3336.00	33800	20240507	-66.24	9900	20240805	15.25	33800	-66.24	20240507	9900	15.25	20240805	33800	-66.24	20240507	9900	15.25	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
95	20240906	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-410	5	-3.46	300217670	25883	50.90	11820	11990	11370	15400	8300	11850	11599.03	1.36	0	-11549	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	973	16.58	3.43	12	0.30	690.00	3336.00	33800	20240507	-66.15	9900	20240805	15.56	33800	-66.15	20240507	9900	15.56	20240805	33800	-66.15	20240507	9900	15.56	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
96	20240906	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-380	5	-3.21	241874670	20776	40.86	11820	11990	11400	15400	8300	11850	11642.02	1.36	0	-9606	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	975	16.62	3.44	12	0.24	690.00	3336.00	33800	20240507	-66.07	9900	20240805	15.86	33800	-66.07	20240507	9900	15.86	20240805	33800	-66.07	20240507	9900	15.86	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
97	20240906	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	70	2	0.59	33942220	2858	5.62	11820	11990	11820	15400	8300	11850	11876.21	1.36	0	292	12396	12122	11746	11472	11096	12260	11610	43	3550	500	8290	10	1	8503460	1014	17.28	3.57	12	0.03	690.00	3336.00	33800	20240507	-64.73	9900	20240805	20.40	33800	-64.73	20240507	9900	20.40	20240805	33800	-64.73	20240507	9900	20.40	20240805	0.83	N	126730	500	42 억		115234	N	N	0	N	00	N
98	20240905	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	350	2	3.04	590593880	50541	138.11	11510	12020	11370	14950	8050	11500	11685.31	1.31	0	3820	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	1008	17.17	3.55	12	0.59	690.00	3336.00	33800	20240507	-64.94	9900	20240805	19.70	33800	-64.94	20240507	9900	19.70	20240805	33800	-64.94	20240507	9900	19.70	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
99	20240905	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	510	2	4.43	547623440	46946	128.29	11510	12010	11370	14950	8050	11500	11664.96	1.31	0	3928	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	1021	17.41	3.60	12	0.55	690.00	3336.00	33800	20240507	-64.47	9900	20240805	21.31	33800	-64.47	20240507	9900	21.31	20240805	33800	-64.47	20240507	9900	21.31	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
100	20240905	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-80	5	-0.70	437354320	37587	102.71	11510	11950	11370	14950	8050	11500	11635.79	1.31	0	1378	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	971	16.55	3.42	12	0.44	690.00	3336.00	33800	20240507	-66.21	9900	20240805	15.35	33800	-66.21	20240507	9900	15.35	20240805	33800	-66.21	20240507	9900	15.35	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
101	20240905	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-60	5	-0.52	404085360	34683	94.78	11510	11950	11370	14950	8050	11500	11650.82	1.31	0	2013	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	973	16.58	3.43	12	0.41	690.00	3336.00	33800	20240507	-66.15	9900	20240805	15.56	33800	-66.15	20240507	9900	15.56	20240805	33800	-66.15	20240507	9900	15.56	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
102	20240905	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	340	2	2.96	354971330	30434	83.16	11510	11950	11370	14950	8050	11500	11663.64	1.31	0	2557	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	1007	17.16	3.55	12	0.36	690.00	3336.00	33800	20240507	-64.97	9900	20240805	19.60	33800	-64.97	20240507	9900	19.60	20240805	33800	-64.97	20240507	9900	19.60	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
103	20240905	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	70	2	0.61	173657370	14832	40.53	11510	11900	11500	14950	8050	11500	11708.29	1.31	0	292	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	984	16.77	3.47	12	0.17	690.00	3336.00	33800	20240507	-65.77	9900	20240805	16.87	33800	-65.77	20240507	9900	16.87	20240805	33800	-65.77	20240507	9900	16.87	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
104	20240905	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	300	2	2.61	135356250	11553	31.57	11510	11900	11500	14950	8050	11500	11716.11	1.31	0	1652	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	1003	17.10	3.54	12	0.14	690.00	3336.00	33800	20240507	-65.09	9900	20240805	19.19	33800	-65.09	20240507	9900	19.19	20240805	33800	-65.09	20240507	9900	19.19	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
105	20240905	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	140	2	1.22	19819930	1713	4.68	11510	11700	11510	14950	8050	11500	11570.30	1.31	0	450	12020	11760	11590	11330	11160	11715	11285	43	3450	500	8050	10	1	8503460	990	16.87	3.49	12	0.02	690.00	3336.00	33800	20240507	-65.56	9900	20240805	17.58	33800	-65.56	20240507	9900	17.58	20240805	33800	-65.56	20240507	9900	17.58	20240805	0.75	N	126730	500	42 억		111582	N	N	0	N	00	N
106	20240904	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-480	5	-4.01	422639340	36538	18.95	11500	11850	11420	15570	8390	11980	11567.09	1.37	0	-5437	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	978	16.67	3.45	12	0.43	690.00	3336.00	33800	20240507	-65.98	9900	20240805	16.16	33800	-65.98	20240507	9900	16.16	20240805	33800	-65.98	20240507	9900	16.16	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
107	20240904	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-510	5	-4.26	390807940	33770	17.52	11500	11850	11420	15570	8390	11980	11572.61	1.37	0	-4899	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	975	16.62	3.44	12	0.40	690.00	3336.00	33800	20240507	-66.07	9900	20240805	15.86	33800	-66.07	20240507	9900	15.86	20240805	33800	-66.07	20240507	9900	15.86	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
108	20240904	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-510	5	-4.26	354768820	30627	15.89	11500	11850	11420	15570	8390	11980	11583.51	1.37	0	-3393	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	975	16.62	3.44	12	0.36	690.00	3336.00	33800	20240507	-66.07	9900	20240805	15.86	33800	-66.07	20240507	9900	15.86	20240805	33800	-66.07	20240507	9900	15.86	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
109	20240904	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-460	5	-3.84	305342460	26330	13.66	11500	11850	11420	15570	8390	11980	11596.72	1.37	0	-2457	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	980	16.70	3.45	12	0.31	690.00	3336.00	33800	20240507	-65.92	9900	20240805	16.36	33800	-65.92	20240507	9900	16.36	20240805	33800	-65.92	20240507	9900	16.36	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
110	20240904	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	-430	5	-3.59	269319820	23204	12.04	11500	11850	11420	15570	8390	11980	11606.58	1.37	0	-1781	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	982	16.74	3.46	12	0.27	690.00	3336.00	33800	20240507	-65.83	9900	20240805	16.67	33800	-65.83	20240507	9900	16.67	20240805	33800	-65.83	20240507	9900	16.67	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
111	20240904	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	-290	5	-2.42	249884480	21534	11.17	11500	11850	11420	15570	8390	11980	11604.15	1.37	0	-1026	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	994	16.94	3.50	12	0.25	690.00	3336.00	33800	20240507	-65.41	9900	20240805	18.08	33800	-65.41	20240507	9900	18.08	20240805	33800	-65.41	20240507	9900	18.08	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
112	20240904	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-480	5	-4.01	212584940	18320	9.50	11500	11850	11420	15570	8390	11980	11603.94	1.37	0	145	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	978	16.67	3.45	12	0.22	690.00	3336.00	33800	20240507	-65.98	9900	20240805	16.16	33800	-65.98	20240507	9900	16.16	20240805	33800	-65.98	20240507	9900	16.16	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
113	20240904	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-370	5	-3.09	54343040	4731	2.45	11500	11610	11420	15570	8390	11980	11486.38	1.37	0	879	13253	12616	12263	11626	11273	12440	11450	43	3590	500	8380	10	1	8503460	987	16.83	3.48	12	0.06	690.00	3336.00	33800	20240507	-65.65	9900	20240805	17.27	33800	-65.65	20240507	9900	17.27	20240805	33800	-65.65	20240507	9900	17.27	20240805	0.73	N	126730	500	42 억		116897	N	N	0	N	00	N
114	20240903	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	130	2	1.10	2388177920	192234	290.46	12060	12900	11910	15400	8300	11850	12424.59	1.31	0	5457	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1019	17.36	3.59	12	2.26	690.00	3336.00	33800	20240507	-64.56	9900	20240805	21.01	33800	-64.56	20240507	9900	21.01	20240805	33800	-64.56	20240507	9900	21.01	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
115	20240903	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	250	2	2.11	2310013690	185724	280.62	12060	12900	11910	15400	8300	11850	12437.97	1.31	0	5885	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1029	17.54	3.63	12	2.18	690.00	3336.00	33800	20240507	-64.20	9900	20240805	22.22	33800	-64.20	20240507	9900	22.22	20240805	33800	-64.20	20240507	9900	22.22	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
116	20240903	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	420	2	3.54	2108058440	169049	255.43	12060	12900	11910	15400	8300	11850	12470.20	1.31	0	8367	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1043	17.78	3.68	12	1.99	690.00	3336.00	33800	20240507	-63.70	9900	20240805	23.94	33800	-63.70	20240507	9900	23.94	20240805	33800	-63.70	20240507	9900	23.94	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
117	20240903	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	440	2	3.71	2012013170	161217	243.59	12060	12900	11910	15400	8300	11850	12480.26	1.31	0	8626	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1045	17.81	3.68	12	1.90	690.00	3336.00	33800	20240507	-63.64	9900	20240805	24.14	33800	-63.64	20240507	9900	24.14	20240805	33800	-63.64	20240507	9900	24.14	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
118	20240903	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	460	2	3.88	1915378510	153353	231.71	12060	12900	11910	15400	8300	11850	12490.11	1.31	0	10502	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1047	17.84	3.69	12	1.80	690.00	3336.00	33800	20240507	-63.58	9900	20240805	24.34	33800	-63.58	20240507	9900	24.34	20240805	33800	-63.58	20240507	9900	24.34	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
119	20240903	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	510	2	4.30	1847708770	147864	223.42	12060	12900	11910	15400	8300	11850	12496.12	1.31	0	10220	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1051	17.91	3.71	12	1.74	690.00	3336.00	33800	20240507	-63.43	9900	20240805	24.85	33800	-63.43	20240507	9900	24.85	20240805	33800	-63.43	20240507	9900	24.85	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
120	20240903	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	550	2	4.64	1631443090	130334	196.93	12060	12900	11910	15400	8300	11850	12517.54	1.31	0	17067	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1054	17.97	3.72	12	1.53	690.00	3336.00	33800	20240507	-63.31	9900	20240805	25.25	33800	-63.31	20240507	9900	25.25	20240805	33800	-63.31	20240507	9900	25.25	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
121	20240903	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	530	2	4.47	193450970	15855	23.96	12060	12410	11910	15400	8300	11850	12201.84	1.31	0	6507	12656	12252	11796	11392	10936	12455	11595	43	3550	500	8290	10	1	8503460	1053	17.94	3.71	12	0.19	690.00	3336.00	33800	20240507	-63.37	9900	20240805	25.05	33800	-63.37	20240507	9900	25.05	20240805	33800	-63.37	20240507	9900	25.05	20240805	0.74	N	126730	500	42 억		111697	N	N	0	N	00	N
122	20240902	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	290	2	2.51	771915790	65498	357.99	11660	12200	11340	15020	8100	11560	11785.07	1.28	0	3318	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	1008	17.17	3.55	12	0.77	690.00	3336.00	33800	20240507	-64.94	9900	20240805	19.70	33800	-64.94	20240507	9900	19.70	20240805	33800	-64.94	20240507	9900	19.70	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
123	20240902	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	420	2	3.63	735152950	62402	341.07	11660	12200	11340	15020	8100	11560	11780.92	1.28	0	3689	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	1019	17.36	3.59	12	0.73	690.00	3336.00	33800	20240507	-64.56	9900	20240805	21.01	33800	-64.56	20240507	9900	21.01	20240805	33800	-64.56	20240507	9900	21.01	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
124	20240902	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	310	2	2.68	622950780	52985	289.60	11660	12200	11340	15020	8100	11560	11757.12	1.28	0	3886	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	1009	17.20	3.56	12	0.62	690.00	3336.00	33800	20240507	-64.88	9900	20240805	19.90	33800	-64.88	20240507	9900	19.90	20240805	33800	-64.88	20240507	9900	19.90	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
125	20240902	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-200	5	-1.73	183902750	16084	87.91	11660	11680	11340	15020	8100	11560	11433.89	1.28	0	-2185	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	966	16.46	3.41	12	0.19	690.00	3336.00	33800	20240507	-66.39	9900	20240805	14.75	33800	-66.39	20240507	9900	14.75	20240805	33800	-66.39	20240507	9900	14.75	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
126	20240902	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-220	5	-1.90	158451820	13842	75.66	11660	11680	11340	15020	8100	11560	11447.18	1.28	0	-3091	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	964	16.43	3.40	12	0.16	690.00	3336.00	33800	20240507	-66.45	9900	20240805	14.55	33800	-66.45	20240507	9900	14.55	20240805	33800	-66.45	20240507	9900	14.55	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
127	20240902	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-140	5	-1.21	86304890	7497	40.98	11660	11680	11390	15020	8100	11560	11511.92	1.28	0	-2187	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	971	16.55	3.42	12	0.09	690.00	3336.00	33800	20240507	-66.21	9900	20240805	15.35	33800	-66.21	20240507	9900	15.35	20240805	33800	-66.21	20240507	9900	15.35	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
128	20240902	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-90	5	-0.78	50718200	4410	24.10	11660	11680	11390	15020	8100	11560	11500.73	1.28	0	-1918	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	975	16.62	3.44	12	0.05	690.00	3336.00	33800	20240507	-66.07	9900	20240805	15.86	33800	-66.07	20240507	9900	15.86	20240805	33800	-66.07	20240507	9900	15.86	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N
129	20240902	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-110	5	-0.95	16035030	1386	7.58	11660	11660	11450	15020	8100	11560	11569.29	1.28	0	-133	11846	11702	11486	11342	11126	11775	11415	43	3460	500	8090	10	1	8503460	974	16.59	3.43	12	0.02	690.00	3336.00	33800	20240507	-66.12	9900	20240805	15.66	33800	-66.12	20240507	9900	15.66	20240805	33800	-66.12	20240507	9900	15.66	20240805	0.75	N	126730	500	42 억		108451	N	N	0	N	00	N