KissMeData/396270/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	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	480	2	4.52	4584710880	421775	142.45	11000	11160	10570	13810	7450	10630	10867.93	0.40	0	-37825	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	2010	-7.39	6.84	12	2.33	-1504.00	1625.00	20600	20231128	-46.07	7000	20240909	58.71	18950	-41.37	20240102	7000	58.71	20240909	20600	-46.07	20231128	7000	58.71	20240909	0.76	N	396270	500	90 억		72339	N	N	88	N	00	N
3	20240930	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	450	2	4.23	4234512320	390155	131.77	11000	11160	10570	13810	7450	10630	10853.42	0.40	0	-28450	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	2004	-7.37	6.82	12	2.16	-1504.00	1625.00	20600	20231128	-46.21	7000	20240909	58.29	18950	-41.53	20240102	7000	58.29	20240909	20600	-46.21	20231128	7000	58.29	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
4	20240930	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	140	2	1.32	2860616840	265426	89.64	11000	11070	10570	13810	7450	10630	10777.46	0.40	0	-43259	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	1948	-7.16	6.63	12	1.47	-1504.00	1625.00	20600	20231128	-47.72	7000	20240909	53.86	18950	-43.17	20240102	7000	53.86	20240909	20600	-47.72	20231128	7000	53.86	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
5	20240930	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	150	2	1.41	2530883880	234753	79.28	11000	11070	10570	13810	7450	10630	10781.06	0.40	0	-31450	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	1950	-7.17	6.63	12	1.30	-1504.00	1625.00	20600	20231128	-47.67	7000	20240909	54.00	18950	-43.11	20240102	7000	54.00	20240909	20600	-47.67	20231128	7000	54.00	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
6	20240930	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	190	2	1.79	2207678270	204830	69.18	11000	11070	10570	13810	7450	10630	10778.11	0.40	0	-33198	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	1957	-7.19	6.66	12	1.13	-1504.00	1625.00	20600	20231128	-47.48	7000	20240909	54.57	18950	-42.90	20240102	7000	54.57	20240909	20600	-47.48	20231128	7000	54.57	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
7	20240930	111254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	40	2	0.38	2028479900	188219	63.57	11000	11070	10570	13810	7450	10630	10777.24	0.40	0	-33073	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	1930	-7.09	6.57	12	1.04	-1504.00	1625.00	20600	20231128	-48.20	7000	20240909	52.43	18950	-43.69	20240102	7000	52.43	20240909	20600	-48.20	20231128	7000	52.43	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
8	20240930	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	50	2	0.47	1473670350	136765	46.19	11000	11070	10570	13810	7450	10630	10775.21	0.40	0	-37578	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	1932	-7.10	6.57	12	0.76	-1504.00	1625.00	20600	20231128	-48.16	7000	20240909	52.57	18950	-43.64	20240102	7000	52.57	20240909	20600	-48.16	20231128	7000	52.57	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
9	20240930	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	110	2	1.03	788247810	72508	24.49	11000	11070	10700	13810	7450	10630	10871.22	0.40	0	-23393	11043	10836	10593	10386	10143	10940	10490	90	3180	500	7440	10	1	18088940	1943	-7.14	6.61	12	0.40	-1504.00	1625.00	20600	20231128	-47.86	7000	20240909	53.43	18950	-43.32	20240102	7000	53.43	20240909	20600	-47.86	20231128	7000	53.43	20240909	0.76	N	396270	500	90 억		72339	N	N	321	N	00	N
10	20240927	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	0	3	0.00	3101681970	294089	43.00	10520	10800	10350	13810	7450	10630	10546.63	0.34	0	8567	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1923	-7.07	6.54	12	1.63	-1504.00	1625.00	20600	20231128	-48.40	7000	20240909	51.86	18950	-43.91	20240102	7000	51.86	20240909	20600	-48.40	20231128	7000	51.86	20240909	0.72	N	396270	500	90 억		61829	N	N	321	N	00	N
11	20240927	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-30	5	-0.28	3021938480	286575	41.90	10520	10800	10350	13810	7450	10630	10545.02	0.34	0	10393	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1917	-7.05	6.52	12	1.58	-1504.00	1625.00	20600	20231128	-48.54	7000	20240909	51.43	18950	-44.06	20240102	7000	51.43	20240909	20600	-48.54	20231128	7000	51.43	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
12	20240927	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-60	5	-0.56	2533901110	240182	35.12	10520	10800	10350	13810	7450	10630	10549.92	0.34	0	11831	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1912	-7.03	6.50	12	1.33	-1504.00	1625.00	20600	20231128	-48.69	7000	20240909	51.00	18950	-44.22	20240102	7000	51.00	20240909	20600	-48.69	20231128	7000	51.00	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
13	20240927	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	0	3	0.00	2394432830	227024	33.19	10520	10800	10350	13810	7450	10630	10547.05	0.34	0	12183	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1923	-7.07	6.54	12	1.26	-1504.00	1625.00	20600	20231128	-48.40	7000	20240909	51.86	18950	-43.91	20240102	7000	51.86	20240909	20600	-48.40	20231128	7000	51.86	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
14	20240927	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	70	2	0.66	2194389870	208215	30.44	10520	10800	10350	13810	7450	10630	10539.06	0.34	0	8004	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1936	-7.11	6.58	12	1.15	-1504.00	1625.00	20600	20231128	-48.06	7000	20240909	52.86	18950	-43.54	20240102	7000	52.86	20240909	20600	-48.06	20231128	7000	52.86	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
15	20240927	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-50	5	-0.47	1671230580	159242	23.28	10520	10670	10350	13810	7450	10630	10494.91	0.34	0	10541	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1914	-7.03	6.51	12	0.88	-1504.00	1625.00	20600	20231128	-48.64	7000	20240909	51.14	18950	-44.17	20240102	7000	51.14	20240909	20600	-48.64	20231128	7000	51.14	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
16	20240927	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-140	5	-1.32	1374124440	131014	19.16	10520	10670	10350	13810	7450	10630	10488.38	0.34	0	6976	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1898	-6.97	6.46	12	0.72	-1504.00	1625.00	20600	20231128	-49.08	7000	20240909	49.86	18950	-44.64	20240102	7000	49.86	20240909	20600	-49.08	20231128	7000	49.86	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
17	20240927	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	-60	5	-0.56	381714910	36354	5.32	10520	10600	10410	13810	7450	10630	10499.94	0.34	0	6978	11010	10820	10510	10320	10010	10915	10415	90	3180	500	7440	10	1	18088940	1912	-7.03	6.50	12	0.20	-1504.00	1625.00	20600	20231128	-48.69	7000	20240909	51.00	18950	-44.22	20240102	7000	51.00	20240909	20600	-48.69	20231128	7000	51.00	20240909	0.72	N	396270	500	90 억		61829	N	N	40	N	00	N
18	20240926	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	630	2	6.30	7135956680	680835	115.60	10500	10700	10200	13000	7000	10000	10480.99	0.66	0	-53827	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1923	-7.07	6.54	12	3.76	-1504.00	1625.00	20600	20231128	-48.40	7000	20240909	51.86	18950	-43.91	20240102	7000	51.86	20240909	20600	-48.40	20231128	7000	51.86	20240909	0.69	N	396270	500	90 억		118968	N	N	40	N	00	N
19	20240926	151246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10540	540	2	5.40	6854246630	654202	111.08	10500	10700	10200	13000	7000	10000	10477.26	0.66	0	-58147	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1907	-7.01	6.49	12	3.62	-1504.00	1625.00	20600	20231128	-48.83	7000	20240909	50.57	18950	-44.38	20240102	7000	50.57	20240909	20600	-48.83	20231128	7000	50.57	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
20	20240926	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	460	2	4.60	6290509310	600655	101.99	10500	10700	10200	13000	7000	10000	10472.75	0.66	0	-62467	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1892	-6.95	6.44	12	3.32	-1504.00	1625.00	20600	20231128	-49.22	7000	20240909	49.43	18950	-44.80	20240102	7000	49.43	20240909	20600	-49.22	20231128	7000	49.43	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
21	20240926	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	560	2	5.60	5917517460	565127	95.96	10500	10700	10200	13000	7000	10000	10471.13	0.66	0	-55342	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1910	-7.02	6.50	12	3.12	-1504.00	1625.00	20600	20231128	-48.74	7000	20240909	50.86	18950	-44.27	20240102	7000	50.86	20240909	20600	-48.74	20231128	7000	50.86	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
22	20240926	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	390	2	3.90	4813745050	460722	78.23	10500	10700	10200	13000	7000	10000	10448.26	0.66	0	-57495	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1879	-6.91	6.39	12	2.55	-1504.00	1625.00	20600	20231128	-49.56	7000	20240909	48.43	18950	-45.17	20240102	7000	48.43	20240909	20600	-49.56	20231128	7000	48.43	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
23	20240926	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	400	2	4.00	4607907040	440921	74.87	10500	10700	10200	13000	7000	10000	10450.64	0.66	0	-61157	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1881	-6.91	6.40	12	2.44	-1504.00	1625.00	20600	20231128	-49.51	7000	20240909	48.57	18950	-45.12	20240102	7000	48.57	20240909	20600	-49.51	20231128	7000	48.57	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
24	20240926	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	420	2	4.20	4020301720	384170	65.23	10500	10700	10200	13000	7000	10000	10464.90	0.66	0	-54527	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1885	-6.93	6.41	12	2.12	-1504.00	1625.00	20600	20231128	-49.42	7000	20240909	48.86	18950	-45.01	20240102	7000	48.86	20240909	20600	-49.42	20231128	7000	48.86	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
25	20240926	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	670	2	6.70	2572500460	245189	41.63	10500	10700	10200	13000	7000	10000	10491.91	0.66	0	-30833	10613	10306	9703	9396	8793	10460	9550	90	3000	500	7000	10	1	18088940	1930	-7.09	6.57	12	1.36	-1504.00	1625.00	20600	20231128	-48.20	7000	20240909	52.43	18950	-43.69	20240102	7000	52.43	20240909	20600	-48.20	20231128	7000	52.43	20240909	0.69	N	396270	500	90 억		118968	N	N	335	N	00	N
26	20240925	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	920	2	10.13	5530614380	570213	257.00	9130	10010	9100	11800	6360	9080	9697.79	0.56	0	18385	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1809	-6.65	6.15	12	3.15	-1504.00	1625.00	20600	20231128	-51.46	7000	20240909	42.86	18950	-47.23	20240102	7000	42.86	20240909	20600	-51.46	20231128	7000	42.86	20240909	0.69	N	396270	500	90 억		100698	N	N	335	N	00	N
27	20240925	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	840	2	9.25	4867703490	503717	227.03	9130	10010	9100	11800	6360	9080	9663.57	0.56	0	21115	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1794	-6.60	6.10	12	2.78	-1504.00	1625.00	20600	20231128	-51.84	7000	20240909	41.71	18950	-47.65	20240102	7000	41.71	20240909	20600	-51.84	20231128	7000	41.71	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
28	20240925	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	690	2	7.60	3974304560	412487	185.91	9130	10010	9100	11800	6360	9080	9634.98	0.56	0	19309	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1767	-6.50	6.01	12	2.28	-1504.00	1625.00	20600	20231128	-52.57	7000	20240909	39.57	18950	-48.44	20240102	7000	39.57	20240909	20600	-52.57	20231128	7000	39.57	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
29	20240925	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	350	2	3.85	1146658450	123894	55.84	9130	9450	9100	11800	6360	9080	9255.16	0.56	0	9993	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1706	-6.27	5.80	12	0.68	-1504.00	1625.00	20600	20231128	-54.22	7000	20240909	34.71	18950	-50.24	20240102	7000	34.71	20240909	20600	-54.22	20231128	7000	34.71	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
30	20240925	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	130	2	1.43	813289640	88307	39.80	9130	9440	9100	11800	6360	9080	9209.80	0.56	0	13684	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1666	-6.12	5.67	12	0.49	-1504.00	1625.00	20600	20231128	-55.29	7000	20240909	31.57	18950	-51.40	20240102	7000	31.57	20240909	20600	-55.29	20231128	7000	31.57	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
31	20240925	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	100	2	1.10	683623730	74154	33.42	9130	9440	9100	11800	6360	9080	9218.97	0.56	0	3455	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1661	-6.10	5.65	12	0.41	-1504.00	1625.00	20600	20231128	-55.44	7000	20240909	31.14	18950	-51.56	20240102	7000	31.14	20240909	20600	-55.44	20231128	7000	31.14	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
32	20240925	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	80	2	0.88	296492340	32298	14.56	9130	9290	9100	11800	6360	9080	9179.90	0.56	0	-1015	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1657	-6.09	5.64	12	0.18	-1504.00	1625.00	20600	20231128	-55.53	7000	20240909	30.86	18950	-51.66	20240102	7000	30.86	20240909	20600	-55.53	20231128	7000	30.86	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
33	20240925	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	50	2	0.55	100534330	10962	4.94	9130	9230	9110	11800	6360	9080	9171.17	0.56	0	-3471	9500	9290	9170	8960	8840	9230	8900	90	2720	500	6350	10	1	18088940	1652	-6.07	5.62	12	0.06	-1504.00	1625.00	20600	20231128	-55.68	7000	20240909	30.43	18950	-51.82	20240102	7000	30.43	20240909	20600	-55.68	20231128	7000	30.43	20240909	0.69	N	396270	500	90 억		100698	N	N	194	N	00	N
34	20240924	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-200	5	-2.16	2026763280	220837	44.96	9320	9380	9050	12060	6500	9280	9177.35	0.58	0	-5005	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1642	-6.04	5.59	12	1.22	-1504.00	1625.00	20600	20231128	-55.92	7000	20240909	29.71	18950	-52.08	20240102	7000	29.71	20240909	20600	-55.92	20231128	7000	29.71	20240909	0.68	N	396270	500	90 억		105212	N	N	194	N	00	N
35	20240924	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-220	5	-2.37	1923802600	209477	42.64	9320	9380	9050	12060	6500	9280	9183.53	0.58	0	-5561	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1639	-6.02	5.58	12	1.16	-1504.00	1625.00	20600	20231128	-56.02	7000	20240909	29.43	18950	-52.19	20240102	7000	29.43	20240909	20600	-56.02	20231128	7000	29.43	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
36	20240924	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-160	5	-1.72	1675185060	182120	37.07	9320	9380	9050	12060	6500	9280	9197.95	0.58	0	1634	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1650	-6.06	5.61	12	1.01	-1504.00	1625.00	20600	20231128	-55.73	7000	20240909	30.29	18950	-51.87	20240102	7000	30.29	20240909	20600	-55.73	20231128	7000	30.29	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
37	20240924	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-110	5	-1.19	1590664560	172837	35.19	9320	9380	9050	12060	6500	9280	9202.97	0.58	0	6047	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1659	-6.10	5.64	12	0.96	-1504.00	1625.00	20600	20231128	-55.49	7000	20240909	31.00	18950	-51.61	20240102	7000	31.00	20240909	20600	-55.49	20231128	7000	31.00	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
38	20240924	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-160	5	-1.72	1519066050	164992	33.59	9320	9380	9050	12060	6500	9280	9206.61	0.58	0	7084	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1650	-6.06	5.61	12	0.91	-1504.00	1625.00	20600	20231128	-55.73	7000	20240909	30.29	18950	-51.87	20240102	7000	30.29	20240909	20600	-55.73	20231128	7000	30.29	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
39	20240924	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-210	5	-2.26	1464013990	158943	32.36	9320	9380	9050	12060	6500	9280	9210.65	0.58	0	7054	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1641	-6.03	5.58	12	0.88	-1504.00	1625.00	20600	20231128	-55.97	7000	20240909	29.57	18950	-52.14	20240102	7000	29.57	20240909	20600	-55.97	20231128	7000	29.57	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
40	20240924	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-80	5	-0.86	1073744990	116127	23.64	9320	9380	9100	12060	6500	9280	9246.10	0.58	0	3196	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1664	-6.12	5.66	12	0.64	-1504.00	1625.00	20600	20231128	-55.34	7000	20240909	31.43	18950	-51.45	20240102	7000	31.43	20240909	20600	-55.34	20231128	7000	31.43	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
41	20240924	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-110	5	-1.19	432804930	46891	9.55	9320	9380	9100	12060	6500	9280	9229.30	0.58	0	-2070	10093	9686	8893	8486	7693	9890	8690	90	2780	500	6490	10	1	18088940	1659	-6.10	5.64	12	0.26	-1504.00	1625.00	20600	20231128	-55.49	7000	20240909	31.00	18950	-51.61	20240102	7000	31.00	20240909	20600	-55.49	20231128	7000	31.00	20240909	0.68	N	396270	500	90 억		105212	N	N	11	N	00	N
42	20240923	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	1190	2	14.71	4383348940	488829	454.00	8100	9300	8100	10510	5670	8090	8965.60	0.19	0	71978	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1679	-6.17	5.71	12	2.70	-1504.00	1625.00	21800	20230912	-57.43	7000	20240909	32.57	18950	-51.03	20240102	7000	32.57	20240909	20600	-54.95	20231128	7000	32.57	20240909	0.70	N	396270	500	90 억		33589	N	N	11	N	00	N
43	20240923	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	1140	2	14.09	4094025400	457586	424.98	8100	9300	8100	10510	5670	8090	8947.01	0.19	0	61614	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1670	-6.14	5.68	12	2.53	-1504.00	1625.00	21800	20230912	-57.66	7000	20240909	31.86	18950	-51.29	20240102	7000	31.86	20240909	20600	-55.19	20231128	7000	31.86	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
44	20240923	141243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	990	2	12.24	3171452770	356934	331.50	8100	9200	8100	10510	5670	8090	8885.26	0.19	0	60336	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1642	-6.04	5.59	12	1.97	-1504.00	1625.00	21800	20230912	-58.35	7000	20240909	29.71	18950	-52.08	20240102	7000	29.71	20240909	20600	-55.92	20231128	7000	29.71	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
45	20240923	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	940	2	11.62	2808880610	316595	294.04	8100	9200	8100	10510	5670	8090	8872.16	0.19	0	59990	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1633	-6.00	5.56	12	1.75	-1504.00	1625.00	21800	20230912	-58.58	7000	20240909	29.00	18950	-52.35	20240102	7000	29.00	20240909	20600	-56.17	20231128	7000	29.00	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
46	20240923	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	1060	2	13.10	2535413530	286449	266.04	8100	9200	8100	10510	5670	8090	8851.19	0.19	0	56129	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1655	-6.08	5.63	12	1.58	-1504.00	1625.00	21800	20230912	-58.03	7000	20240909	30.71	18950	-51.72	20240102	7000	30.71	20240909	20600	-55.58	20231128	7000	30.71	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
47	20240923	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	870	2	10.75	2019862540	229291	212.95	8100	9200	8100	10510	5670	8090	8809.17	0.19	0	28882	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1621	-5.96	5.51	12	1.27	-1504.00	1625.00	21800	20230912	-58.90	7000	20240909	28.00	18950	-52.72	20240102	7000	28.00	20240909	20600	-56.50	20231128	7000	28.00	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
48	20240923	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	410	2	5.07	362613750	43128	40.05	8100	8530	8100	10510	5670	8090	8407.85	0.19	0	7071	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1538	-5.65	5.23	12	0.24	-1504.00	1625.00	21800	20230912	-61.01	7000	20240909	21.43	18950	-55.15	20240102	7000	21.43	20240909	20600	-58.74	20231128	7000	21.43	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
49	20240923	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	140	2	1.73	43089580	5263	4.89	8100	8300	8100	10510	5670	8090	8187.27	0.19	0	-53	8550	8320	8190	7960	7830	8255	7895	90	2420	500	5660	10	1	18088940	1489	-5.47	5.06	12	0.03	-1504.00	1625.00	21800	20230912	-62.25	7000	20240909	17.57	18950	-56.57	20240102	7000	17.57	20240909	20600	-60.05	20231128	7000	17.57	20240909	0.70	N	396270	500	90 억		33589	N	N	57	N	00	N
50	20240913	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-40	5	-0.51	529284230	69197	49.96	7700	7780	7520	10100	5440	7770	7648.94	0.39	0	-17283	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1398	-5.14	4.76	12	0.38	-1504.00	1625.00	21800	20230912	-64.54	7000	20240909	10.43	18950	-59.21	20240102	7000	10.43	20240909	20600	-62.48	20231128	7000	10.43	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
51	20240913	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-60	5	-0.77	502583200	65739	47.46	7700	7780	7520	10100	5440	7770	7645.13	0.39	0	-16659	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1395	-5.13	4.74	12	0.36	-1504.00	1625.00	21800	20230912	-64.63	7000	20240909	10.14	18950	-59.31	20240102	7000	10.14	20240909	20600	-62.57	20231128	7000	10.14	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
52	20240913	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-50	5	-0.64	451100780	59074	42.65	7700	7780	7520	10100	5440	7770	7636.20	0.39	0	-14588	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1396	-5.13	4.75	12	0.33	-1504.00	1625.00	21800	20230912	-64.59	7000	20240909	10.29	18950	-59.26	20240102	7000	10.29	20240909	20600	-62.52	20231128	7000	10.29	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
53	20240913	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-50	5	-0.64	398875660	52332	37.78	7700	7780	7520	10100	5440	7770	7622.02	0.39	0	-11512	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1396	-5.13	4.75	12	0.29	-1504.00	1625.00	21800	20230912	-64.59	7000	20240909	10.29	18950	-59.26	20240102	7000	10.29	20240909	20600	-62.52	20231128	7000	10.29	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
54	20240913	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-40	5	-0.51	375415070	49286	35.59	7700	7780	7520	10100	5440	7770	7617.07	0.39	0	-9856	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1398	-5.14	4.76	12	0.27	-1504.00	1625.00	21800	20230912	-64.54	7000	20240909	10.43	18950	-59.21	20240102	7000	10.43	20240909	20600	-62.48	20231128	7000	10.43	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
55	20240913	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-90	5	-1.16	318978920	41934	30.28	7700	7720	7520	10100	5440	7770	7606.69	0.39	0	-8983	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1389	-5.11	4.73	12	0.23	-1504.00	1625.00	21800	20230912	-64.77	7000	20240909	9.71	18950	-59.47	20240102	7000	9.71	20240909	20600	-62.72	20231128	7000	9.71	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
56	20240913	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-160	5	-2.06	268704000	35352	25.52	7700	7700	7520	10100	5440	7770	7600.81	0.39	0	-8777	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1377	-5.06	4.68	12	0.20	-1504.00	1625.00	21800	20230912	-65.09	7000	20240909	8.71	18950	-59.84	20240102	7000	8.71	20240909	20600	-63.06	20231128	7000	8.71	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
57	20240913	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-120	5	-1.54	79251720	10375	7.49	7700	7700	7570	10100	5440	7770	7638.71	0.39	0	-1508	8136	7952	7626	7442	7116	8045	7535	90	2330	500	5430	10	1	18088940	1384	-5.09	4.71	12	0.06	-1504.00	1625.00	21800	20230912	-64.91	7000	20240909	9.29	18950	-59.63	20240102	7000	9.29	20240909	20600	-62.86	20231128	7000	9.29	20240909	0.73	N	396270	500	90 억		71430	N	N	0	N	00	N
58	20240912	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	520	2	7.17	1047428090	137422	159.46	7400	7810	7300	9420	5080	7250	7621.67	0.19	0	38350	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1406	-5.17	4.78	12	0.76	-1504.00	1625.00	21800	20230912	-64.36	7000	20240909	11.00	18950	-59.00	20240102	7000	11.00	20240909	21800	-64.36	20230912	7000	11.00	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
59	20240912	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	540	2	7.45	984131630	129301	150.04	7400	7790	7300	9420	5080	7250	7611.17	0.19	0	41602	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1409	-5.18	4.79	12	0.71	-1504.00	1625.00	21800	20230912	-64.27	7000	20240909	11.29	18950	-58.89	20240102	7000	11.29	20240909	21800	-64.27	20230912	7000	11.29	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
60	20240912	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	300	2	4.14	611241220	80790	93.75	7400	7690	7300	9420	5080	7250	7565.80	0.19	0	28148	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1366	-5.02	4.65	12	0.45	-1504.00	1625.00	21800	20230912	-65.37	7000	20240909	7.86	18950	-60.16	20240102	7000	7.86	20240909	21800	-65.37	20230912	7000	7.86	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
61	20240912	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	310	2	4.28	563691230	74499	86.45	7400	7690	7300	9420	5080	7250	7566.43	0.19	0	28054	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1368	-5.03	4.65	12	0.41	-1504.00	1625.00	21800	20230912	-65.32	7000	20240909	8.00	18950	-60.11	20240102	7000	8.00	20240909	21800	-65.32	20230912	7000	8.00	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
62	20240912	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	270	2	3.72	537516660	71030	82.42	7400	7690	7300	9420	5080	7250	7567.46	0.19	0	26743	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1360	-5.00	4.63	12	0.39	-1504.00	1625.00	21800	20230912	-65.50	7000	20240909	7.43	18950	-60.32	20240102	7000	7.43	20240909	21800	-65.50	20230912	7000	7.43	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
63	20240912	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	260	2	3.59	504384400	66625	77.31	7400	7690	7300	9420	5080	7250	7570.50	0.19	0	25282	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1358	-4.99	4.62	12	0.37	-1504.00	1625.00	21800	20230912	-65.55	7000	20240909	7.29	18950	-60.37	20240102	7000	7.29	20240909	21800	-65.55	20230912	7000	7.29	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
64	20240912	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	250	2	3.45	465800600	61484	71.35	7400	7690	7300	9420	5080	7250	7575.96	0.19	0	25550	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1357	-4.99	4.62	12	0.34	-1504.00	1625.00	21800	20230912	-65.60	7000	20240909	7.14	18950	-60.42	20240102	7000	7.14	20240909	21800	-65.60	20230912	7000	7.14	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
65	20240912	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	410	2	5.66	176486750	23359	27.11	7400	7690	7300	9420	5080	7250	7555.41	0.19	0	10831	7723	7486	7293	7056	6863	7605	7175	90	2170	500	5070	10	1	18088940	1386	-5.09	4.71	12	0.13	-1504.00	1625.00	21800	20230912	-64.86	7000	20240909	9.43	18950	-59.58	20240102	7000	9.43	20240909	21800	-64.86	20230912	7000	9.43	20240909	0.72	N	396270	500	90 억		34395	N	N	7	N	00	N
66	20240911	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	170	2	2.40	607869710	83176	105.87	7180	7530	7100	9200	4960	7080	7308.27	0.13	0	11713	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1311	-4.82	4.46	12	0.46	-1504.00	1625.00	21800	20230905	-66.74	7000	20240909	3.57	18950	-61.74	20240102	7000	3.57	20240909	21800	-66.74	20230912	7000	3.57	20240909	0.77	N	396270	500	90 억		22682	N	N	7	N	00	N
67	20240911	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	100	2	1.41	578184270	79073	100.64	7180	7530	7100	9200	4960	7080	7312.03	0.13	0	12779	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1299	-4.77	4.42	12	0.44	-1504.00	1625.00	21800	20230905	-67.06	7000	20240909	2.57	18950	-62.11	20240102	7000	2.57	20240909	21800	-67.06	20230912	7000	2.57	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
68	20240911	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	60	2	0.85	538251750	73505	93.56	7180	7530	7100	9200	4960	7080	7322.65	0.13	0	15063	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1292	-4.75	4.39	12	0.41	-1504.00	1625.00	21800	20230905	-67.25	7000	20240909	2.00	18950	-62.32	20240102	7000	2.00	20240909	21800	-67.25	20230912	7000	2.00	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
69	20240911	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	130	2	1.84	461023220	62711	79.82	7180	7530	7180	9200	4960	7080	7351.55	0.13	0	14843	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1304	-4.79	4.44	12	0.35	-1504.00	1625.00	21800	20230905	-66.93	7000	20240909	3.00	18950	-61.95	20240102	7000	3.00	20240909	21800	-66.93	20230912	7000	3.00	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
70	20240911	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	150	2	2.12	424381550	57642	73.37	7180	7530	7180	9200	4960	7080	7362.37	0.13	0	16095	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1308	-4.81	4.45	12	0.32	-1504.00	1625.00	21800	20230905	-66.83	7000	20240909	3.29	18950	-61.85	20240102	7000	3.29	20240909	21800	-66.83	20230912	7000	3.29	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
71	20240911	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	190	2	2.68	383563780	52039	66.24	7180	7530	7180	9200	4960	7080	7370.70	0.13	0	17185	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1315	-4.83	4.47	12	0.29	-1504.00	1625.00	21800	20230905	-66.65	7000	20240909	3.86	18950	-61.64	20240102	7000	3.86	20240909	21800	-66.65	20230912	7000	3.86	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
72	20240911	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	200	2	2.82	324382780	43876	55.85	7180	7530	7180	9200	4960	7080	7393.17	0.13	0	15931	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1317	-4.84	4.48	12	0.24	-1504.00	1625.00	21800	20230905	-66.61	7000	20240909	4.00	18950	-61.58	20240102	7000	4.00	20240909	21800	-66.61	20230912	7000	4.00	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
73	20240911	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	280	2	3.95	56978920	7819	9.95	7180	7410	7180	9200	4960	7080	7287.24	0.13	0	3012	7773	7426	7253	6906	6733	7340	6820	90	2120	500	4950	10	1	18088940	1331	-4.89	4.53	12	0.04	-1504.00	1625.00	21800	20230905	-66.24	7000	20240909	5.14	18950	-61.16	20240102	7000	5.14	20240909	21800	-66.24	20230912	7000	5.14	20240909	0.77	N	396270	500	90 억		22682	N	N	128	N	00	N
74	20240910	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-360	5	-4.84	566612090	78055	49.69	7500	7600	7080	9670	5210	7440	7259.26	0.22	0	-17779	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1281	-4.71	4.36	12	0.43	-1504.00	1625.00	21800	20230905	-67.52	7000	20240909	1.14	18950	-62.64	20240102	7000	1.14	20240909	21800	-67.52	20230912	7000	1.14	20240909	0.73	N	396270	500	90 억		40081	N	N	128	N	00	N
75	20240910	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-290	5	-3.90	487395550	66896	42.58	7500	7600	7150	9670	5210	7440	7285.87	0.22	0	-17412	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1293	-4.75	4.40	12	0.37	-1504.00	1625.00	21800	20230905	-67.20	7000	20240909	2.14	18950	-62.27	20240102	7000	2.14	20240909	21800	-67.20	20230912	7000	2.14	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
76	20240910	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-220	5	-2.96	409603930	56050	35.68	7500	7600	7190	9670	5210	7440	7307.83	0.22	0	-16373	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1306	-4.80	4.44	12	0.31	-1504.00	1625.00	21800	20230905	-66.88	7000	20240909	3.14	18950	-61.90	20240102	7000	3.14	20240909	21800	-66.88	20230912	7000	3.14	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
77	20240910	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-190	5	-2.55	357799450	48860	31.10	7500	7600	7220	9670	5210	7440	7322.95	0.22	0	-12562	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1311	-4.82	4.46	12	0.27	-1504.00	1625.00	21800	20230905	-66.74	7000	20240909	3.57	18950	-61.74	20240102	7000	3.57	20240909	21800	-66.74	20230912	7000	3.57	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
78	20240910	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-160	5	-2.15	287629470	39182	24.94	7500	7600	7250	9670	5210	7440	7340.86	0.22	0	-10157	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1317	-4.84	4.48	12	0.22	-1504.00	1625.00	21800	20230905	-66.61	7000	20240909	4.00	18950	-61.58	20240102	7000	4.00	20240909	21800	-66.61	20230912	7000	4.00	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
79	20240910	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-130	5	-1.75	211945100	28801	18.33	7500	7600	7250	9670	5210	7440	7358.95	0.22	0	-5479	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1322	-4.86	4.50	12	0.16	-1504.00	1625.00	21800	20230905	-66.47	7000	20240909	4.43	18950	-61.42	20240102	7000	4.43	20240909	21800	-66.47	20230912	7000	4.43	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
80	20240910	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-40	5	-0.54	138474610	18768	11.95	7500	7600	7250	9670	5210	7440	7378.23	0.22	0	-5403	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1339	-4.92	4.55	12	0.10	-1504.00	1625.00	21800	20230905	-66.06	7000	20240909	5.71	18950	-60.95	20240102	7000	5.71	20240909	21800	-66.06	20230912	7000	5.71	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
81	20240910	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-110	5	-1.48	61150910	8233	5.24	7500	7600	7250	9670	5210	7440	7427.54	0.22	0	-5028	7733	7586	7293	7146	6853	7660	7220	90	2230	500	5200	10	1	18088940	1326	-4.87	4.51	12	0.05	-1504.00	1625.00	21800	20230905	-66.38	7000	20240909	4.71	18950	-61.32	20240102	7000	4.71	20240909	21800	-66.38	20230912	7000	4.71	20240909	0.73	N	396270	500	90 억		40081	N	N	68	N	00	N
82	20240909	161049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7440	-110	5	-1.46	1126367770	156917	15.43	7240	7440	7000	9810	5290	7550	7176.87	0.12	0	18410	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1346	-4.95	4.58	12	0.87	-1504.00	1625.00	21800	20230905	-65.87	7000	20240909	6.29	18950	-60.74	20240102	7000	6.29	20240909	21800	-65.87	20230912	7000	6.29	20240909	0.74	N	396270	500	90 억		22032	N	N	68	N	00	N
83	20240909	151101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7400	-150	5	-1.99	1113804340	155228	15.27	7240	7430	7000	9810	5290	7550	7174.95	0.12	0	18700	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1339	-4.92	4.55	12	0.86	-1504.00	1625.00	21800	20230905	-66.06	7000	20240909	5.71	18950	-60.95	20240102	7000	5.71	20240909	21800	-66.06	20230912	7000	5.71	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
84	20240909	141101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7370	-180	5	-2.38	1038170380	144989	14.26	7240	7430	7000	9810	5290	7550	7159.97	0.12	0	17621	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1333	-4.90	4.54	12	0.80	-1504.00	1625.00	21800	20230905	-66.19	7000	20240909	5.29	18950	-61.11	20240102	7000	5.29	20240909	21800	-66.19	20230912	7000	5.29	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
85	20240909	131058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7300	-250	5	-3.31	993938900	138986	13.67	7240	7430	7000	9810	5290	7550	7150.97	0.12	0	16078	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1320	-4.85	4.49	12	0.77	-1504.00	1625.00	21800	20230905	-66.51	7000	20240909	4.29	18950	-61.48	20240102	7000	4.29	20240909	21800	-66.51	20230912	7000	4.29	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
86	20240909	121053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7330	-220	5	-2.91	943333550	132077	12.99	7240	7430	7000	9810	5290	7550	7141.88	0.12	0	14483	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1326	-4.87	4.51	12	0.73	-1504.00	1625.00	21800	20230905	-66.38	7000	20240909	4.71	18950	-61.32	20240102	7000	4.71	20240909	21800	-66.38	20230912	7000	4.71	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
87	20240909	111055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7200	-350	5	-4.64	851748960	119582	11.76	7240	7300	7000	9810	5290	7550	7122.23	0.12	0	17248	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1302	-4.79	4.43	12	0.66	-1504.00	1625.00	21800	20230905	-66.97	7000	20240909	2.86	18950	-62.01	20240102	7000	2.86	20240909	21800	-66.97	20230912	7000	2.86	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
88	20240909	101056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7110	-440	5	-5.83	660197890	92742	9.12	7240	7300	7000	9810	5290	7550	7118.02	0.12	0	8175	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1286	-4.73	4.38	12	0.51	-1504.00	1625.00	21800	20230905	-67.39	7000	20240909	1.57	18950	-62.48	20240102	7000	1.57	20240909	21800	-67.39	20230912	7000	1.57	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
89	20240909	091051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7180	-370	5	-4.90	325259890	45703	4.49	7240	7300	7000	9810	5290	7550	7115.52	0.12	0	11995	9276	8412	7886	7022	6496	8845	7455	90	2260	500	5280	10	1	18088940	1299	-4.77	4.42	12	0.25	-1504.00	1625.00	21800	20230905	-67.06	7000	20240909	2.57	18950	-62.11	20240102	7000	2.57	20240909	21800	-67.06	20230912	7000	2.57	20240909	0.74	N	396270	500	90 억		22032	N	N	28	N	00	N
90	20240906	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	190	2	2.58	8291870150	1014171	1616.39	7360	8750	7360	9560	5160	7360	8176.09	0.08	0	7311	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1366	-5.02	4.65	12	5.61	-1504.00	1625.00	21800	20230905	-65.37	7300	20240905	3.42	18950	-60.16	20240102	7300	3.42	20240905	21800	-65.37	20230912	7300	3.42	20240905	0.76	N	396270	500	90 억		14721	N	N	28	N	00	N
91	20240906	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	160	2	2.17	8211952800	1003569	1599.49	7360	8750	7360	9560	5160	7360	8182.75	0.08	0	8669	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1360	-5.00	4.63	12	5.55	-1504.00	1625.00	21800	20230905	-65.50	7300	20240905	3.01	18950	-60.32	20240102	7300	3.01	20240905	21800	-65.50	20230912	7300	3.01	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
92	20240906	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	230	2	3.12	7966203290	971116	1547.77	7360	8750	7360	9560	5160	7360	8203.14	0.08	0	7195	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1373	-5.05	4.67	12	5.37	-1504.00	1625.00	21800	20230905	-65.18	7300	20240905	3.97	18950	-59.95	20240102	7300	3.97	20240905	21800	-65.18	20230912	7300	3.97	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
93	20240906	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	220	2	2.99	7863571580	957588	1526.21	7360	8750	7360	9560	5160	7360	8211.85	0.08	0	8335	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1371	-5.04	4.66	12	5.29	-1504.00	1625.00	21800	20230905	-65.23	7300	20240905	3.84	18950	-60.00	20240102	7300	3.84	20240905	21800	-65.23	20230912	7300	3.84	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
94	20240906	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	190	2	2.58	7644659970	928965	1480.59	7360	8750	7360	9560	5160	7360	8229.22	0.08	0	17087	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1366	-5.02	4.65	12	5.14	-1504.00	1625.00	21800	20230905	-65.37	7300	20240905	3.42	18950	-60.16	20240102	7300	3.42	20240905	21800	-65.37	20230912	7300	3.42	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
95	20240906	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	330	2	4.48	7081696750	854588	1362.05	7360	8750	7360	9560	5160	7360	8286.68	0.08	0	2250	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1391	-5.11	4.73	12	4.72	-1504.00	1625.00	21800	20230905	-64.72	7300	20240905	5.34	18950	-59.42	20240102	7300	5.34	20240905	21800	-64.72	20230912	7300	5.34	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
96	20240906	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	770	2	10.46	6261210920	751421	1197.62	7360	8750	7360	9560	5160	7360	8332.49	0.08	0	-6133	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1471	-5.41	5.00	12	4.15	-1504.00	1625.00	21800	20230905	-62.71	7300	20240905	11.37	18950	-57.10	20240102	7300	11.37	20240905	21800	-62.71	20230912	7300	11.37	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
97	20240906	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	1030	2	13.99	974781330	119512	190.48	7360	8470	7360	9560	5160	7360	8156.35	0.08	0	4430	7813	7586	7443	7216	7073	7515	7145	90	2200	500	5150	10	1	18088940	1518	-5.58	5.16	12	0.66	-1504.00	1625.00	21800	20230905	-61.51	7300	20240905	14.93	18950	-55.73	20240102	7300	14.93	20240905	21800	-61.51	20230912	7300	14.93	20240905	0.76	N	396270	500	90 억		14721	N	N	30	N	00	N
98	20240905	161034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7360	-140	5	-1.87	465686690	62561	57.52	7610	7670	7300	9750	5250	7500	7443.72	0.06	0	4426	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1331	-4.89	4.53	12	0.35	-1504.00	1625.00	21800	20230905	-66.24	7300	20240905	0.82	18950	-61.16	20240102	7300	0.82	20240905	21800	-66.24	20230905	7300	0.82	20240905	0.75	N	396270	500	90 억		10295	N	N	30	N	00	N
99	20240905	151053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7340	-160	5	-2.13	450975020	60561	55.69	7610	7670	7300	9750	5250	7500	7446.62	0.06	0	4905	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1328	-4.88	4.52	12	0.33	-1504.00	1625.00	21800	20230905	-66.33	7300	20240905	0.55	18950	-61.27	20240102	7300	0.55	20240905	21800	-66.33	20230905	7300	0.55	20240905	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
100	20240905	141048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7300	-200	5	-2.67	389404550	52167	47.97	7610	7670	7300	9750	5250	7500	7464.58	0.06	0	234	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1320	-4.85	4.49	12	0.29	-1504.00	1625.00	21800	20230905	-66.51	7300	20240905	0.00	18950	-61.48	20240102	7300	0.00	20240905	21800	-66.51	20230905	7300	0.00	20240905	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
101	20240905	131048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7390	-110	5	-1.47	288248550	38373	35.28	7610	7670	7350	9750	5250	7500	7511.75	0.06	0	924	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1337	-4.91	4.55	12	0.21	-1504.00	1625.00	21800	20230905	-66.10	7350	20240905	0.54	18950	-61.00	20240102	7350	0.54	20240905	21800	-66.10	20230905	7350	0.54	20240905	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
102	20240905	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7430	-70	5	-0.93	234196720	31057	28.56	7610	7670	7400	9750	5250	7500	7540.87	0.06	0	1078	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1344	-4.94	4.57	12	0.17	-1504.00	1625.00	21800	20230905	-65.92	7400	20240905	0.41	18950	-60.79	20240102	7400	0.41	20240905	21800	-65.92	20230905	7400	0.41	20240905	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
103	20240905	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-60	5	-0.80	186044080	24578	22.60	7610	7670	7440	9750	5250	7500	7569.54	0.06	0	705	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1346	-4.95	4.58	12	0.14	-1504.00	1625.00	21800	20230905	-65.87	7430	20240904	0.13	18950	-60.74	20240102	7430	0.13	20240904	21800	-65.87	20230905	7430	0.13	20240904	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
104	20240905	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	100	2	1.33	135634840	17883	16.44	7610	7670	7440	9750	5250	7500	7584.57	0.06	0	2430	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1375	-5.05	4.68	12	0.10	-1504.00	1625.00	21800	20230905	-65.14	7430	20240904	2.29	18950	-59.89	20240102	7430	2.29	20240904	21800	-65.14	20230905	7430	2.29	20240904	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
105	20240905	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	50	2	0.67	11695090	1539	1.42	7610	7670	7550	9750	5250	7500	7599.15	0.06	0	-139	7800	7650	7540	7390	7280	7595	7335	90	2250	500	5250	10	1	18088940	1366	-5.02	4.65	12	0.01	-1504.00	1625.00	21800	20230905	-65.37	7430	20240904	1.62	18950	-60.16	20240102	7430	1.62	20240904	21800	-65.37	20230905	7430	1.62	20240904	0.75	N	396270	500	90 억		10295	N	N	44	N	00	N
106	20240904	161025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7500	-370	5	-4.70	813026650	108374	182.89	7690	7690	7430	10230	5510	7870	7502.05	0.12	0	-13707	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1357	-4.99	4.62	12	0.60	-1504.00	1625.00	21800	20230905	-65.60	7430	20240904	0.94	18950	-60.42	20240102	7430	0.94	20240904	21800	-65.60	20230905	7430	0.94	20240904	0.75	N	396270	500	90 억		21775	N	N	44	N	00	N
107	20240904	151035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7450	-420	5	-5.34	761410270	101465	171.23	7690	7690	7430	10230	5510	7870	7504.17	0.12	0	-12899	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1348	-4.95	4.58	12	0.56	-1504.00	1625.00	21800	20230905	-65.83	7430	20240904	0.27	18950	-60.69	20240102	7430	0.27	20240904	21800	-65.83	20230905	7430	0.27	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
108	20240904	141038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7500	-370	5	-4.70	641043960	85314	143.97	7690	7690	7440	10230	5510	7870	7513.94	0.12	0	-12454	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1357	-4.99	4.62	12	0.47	-1504.00	1625.00	21800	20230905	-65.60	7440	20240904	0.81	18950	-60.42	20240102	7440	0.81	20240904	21800	-65.60	20230905	7440	0.81	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
109	20240904	131034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7470	-400	5	-5.08	541513750	71989	121.49	7690	7690	7440	10230	5510	7870	7522.17	0.12	0	-10523	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1351	-4.97	4.60	12	0.40	-1504.00	1625.00	21800	20230905	-65.73	7440	20240904	0.40	18950	-60.58	20240102	7440	0.40	20240904	21800	-65.73	20230905	7440	0.40	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
110	20240904	121033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7510	-360	5	-4.57	391522070	51969	87.70	7690	7690	7440	10230	5510	7870	7533.76	0.12	0	1794	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1358	-4.99	4.62	12	0.29	-1504.00	1625.00	21800	20230905	-65.55	7440	20240904	0.94	18950	-60.37	20240102	7440	0.94	20240904	21800	-65.55	20230905	7440	0.94	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
111	20240904	111029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7500	-370	5	-4.70	339091960	44987	75.92	7690	7690	7440	10230	5510	7870	7537.55	0.12	0	1950	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1357	-4.99	4.62	12	0.25	-1504.00	1625.00	21800	20230905	-65.60	7440	20240904	0.81	18950	-60.42	20240102	7440	0.81	20240904	21800	-65.60	20230905	7440	0.81	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
112	20240904	101029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7550	-320	5	-4.07	237542380	31489	53.14	7690	7690	7440	10230	5510	7870	7543.66	0.12	0	250	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1366	-5.02	4.65	12	0.17	-1504.00	1625.00	21800	20230905	-65.37	7440	20240904	1.48	18950	-60.16	20240102	7440	1.48	20240904	21800	-65.37	20230905	7440	1.48	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
113	20240904	091037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7540	-330	5	-4.19	104991120	13889	23.44	7690	7690	7440	10230	5510	7870	7559.30	0.12	0	1291	8176	8022	7946	7792	7716	7985	7755	90	2360	500	5500	10	1	18088940	1364	-5.01	4.64	12	0.08	-1504.00	1625.00	21800	20230905	-65.41	7440	20240904	1.34	18950	-60.21	20240102	7440	1.34	20240904	21800	-65.41	20230905	7440	1.34	20240904	0.75	N	396270	500	90 억		21775	N	N	109	N	00	N
114	20240903	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-170	5	-2.11	469719900	58996	84.30	7960	8100	7870	10450	5630	8040	7961.89	0.17	0	-9491	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1424	-5.23	4.84	12	0.33	-1504.00	1625.00	21800	20230905	-63.90	7680	20240805	2.47	18950	-58.47	20240102	7680	2.47	20240805	21800	-63.90	20230905	7680	2.47	20240805	0.82	N	396270	500	90 억		31259	N	N	109	N	00	N
115	20240903	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-160	5	-1.99	436544100	54783	78.28	7960	8100	7870	10450	5630	8040	7968.61	0.17	0	-8066	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1425	-5.24	4.85	12	0.30	-1504.00	1625.00	21800	20230905	-63.85	7680	20240805	2.60	18950	-58.42	20240102	7680	2.60	20240805	21800	-63.85	20230905	7680	2.60	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
116	20240903	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-100	5	-1.24	308043120	38538	55.07	7960	8100	7930	10450	5630	8040	7993.23	0.17	0	697	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1436	-5.28	4.89	12	0.21	-1504.00	1625.00	21800	20230905	-63.58	7680	20240805	3.39	18950	-58.10	20240102	7680	3.39	20240805	21800	-63.58	20230905	7680	3.39	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
117	20240903	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-80	5	-1.00	237225100	29627	42.33	7960	8100	7950	10450	5630	8040	8007.06	0.17	0	1534	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1440	-5.29	4.90	12	0.16	-1504.00	1625.00	21800	20230905	-63.49	7680	20240805	3.65	18950	-57.99	20240102	7680	3.65	20240805	21800	-63.49	20230905	7680	3.65	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
118	20240903	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-10	5	-0.12	186194680	23232	33.20	7960	8100	7950	10450	5630	8040	8014.58	0.17	0	1851	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1453	-5.34	4.94	12	0.13	-1504.00	1625.00	21800	20230905	-63.17	7680	20240805	4.56	18950	-57.63	20240102	7680	4.56	20240805	21800	-63.17	20230905	7680	4.56	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
119	20240903	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	0	3	0.00	171535790	21405	30.59	7960	8100	7950	10450	5630	8040	8013.82	0.17	0	1788	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1454	-5.35	4.95	12	0.12	-1504.00	1625.00	21800	20230905	-63.12	7680	20240805	4.69	18950	-57.57	20240102	7680	4.69	20240805	21800	-63.12	20230905	7680	4.69	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
120	20240903	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	0	3	0.00	130958140	16347	23.36	7960	8100	7950	10450	5630	8040	8011.14	0.17	0	1756	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1454	-5.35	4.95	12	0.09	-1504.00	1625.00	21800	20230905	-63.12	7680	20240805	4.69	18950	-57.57	20240102	7680	4.69	20240805	21800	-63.12	20230905	7680	4.69	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
121	20240903	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-40	5	-0.50	44591290	5588	7.98	7960	8030	7950	10450	5630	8040	7979.83	0.17	0	1030	8426	8232	8056	7862	7686	8145	7775	90	2410	500	5620	10	1	18088940	1447	-5.32	4.92	12	0.03	-1504.00	1625.00	21800	20230905	-63.30	7680	20240805	4.17	18950	-57.78	20240102	7680	4.17	20240805	21800	-63.30	20230905	7680	4.17	20240805	0.82	N	396270	500	90 억		31259	N	N	304	N	00	N
122	20240902	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-110	5	-1.35	557535700	69748	91.45	8250	8250	7880	10590	5710	8150	7993.56	0.26	0	-15464	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1454	-5.35	4.95	12	0.39	-1504.00	1625.00	21800	20230905	-63.12	7680	20240805	4.69	18950	-57.57	20240102	7680	4.69	20240805	21800	-63.12	20230905	7680	4.69	20240805	0.75	N	396270	500	90 억		46723	N	N	304	N	00	N
123	20240902	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-150	5	-1.84	550062960	68817	90.22	8250	8250	7880	10590	5710	8150	7993.13	0.26	0	-15370	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1447	-5.32	4.92	12	0.38	-1504.00	1625.00	21800	20230905	-63.30	7680	20240805	4.17	18950	-57.78	20240102	7680	4.17	20240805	21800	-63.30	20230905	7680	4.17	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N
124	20240902	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-150	5	-1.84	493964460	61814	81.04	8250	8250	7880	10590	5710	8150	7991.14	0.26	0	-15981	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1447	-5.32	4.92	12	0.34	-1504.00	1625.00	21800	20230905	-63.30	7680	20240805	4.17	18950	-57.78	20240102	7680	4.17	20240805	21800	-63.30	20230905	7680	4.17	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N
125	20240902	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-220	5	-2.70	468534310	58625	76.86	8250	8250	7880	10590	5710	8150	7992.06	0.26	0	-15091	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1434	-5.27	4.88	12	0.32	-1504.00	1625.00	21800	20230905	-63.62	7680	20240805	3.26	18950	-58.15	20240102	7680	3.26	20240805	21800	-63.62	20230905	7680	3.26	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N
126	20240902	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-240	5	-2.94	395384330	49376	64.74	8250	8250	7880	10590	5710	8150	8007.62	0.26	0	-12921	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1431	-5.26	4.87	12	0.27	-1504.00	1625.00	21800	20230905	-63.72	7680	20240805	2.99	18950	-58.26	20240102	7680	2.99	20240805	21800	-63.72	20230905	7680	2.99	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N
127	20240902	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-200	5	-2.45	286683360	35634	46.72	8250	8250	7920	10590	5710	8150	8045.22	0.26	0	-12538	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1438	-5.29	4.89	12	0.20	-1504.00	1625.00	21800	20230905	-63.53	7680	20240805	3.52	18950	-58.05	20240102	7680	3.52	20240805	21800	-63.53	20230905	7680	3.52	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N
128	20240902	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-120	5	-1.47	147066250	18151	23.80	8250	8250	8020	10590	5710	8150	8102.38	0.26	0	-5354	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1453	-5.34	4.94	12	0.10	-1504.00	1625.00	21800	20230905	-63.17	7680	20240805	4.56	18950	-57.63	20240102	7680	4.56	20240805	21800	-63.17	20230905	7680	4.56	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N
129	20240902	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-20	5	-0.25	44996360	5509	7.22	8250	8250	8130	10590	5710	8150	8167.79	0.26	0	-3692	8263	8206	8103	8046	7943	8230	8070	90	2440	500	5700	10	1	18088940	1471	-5.41	5.00	12	0.03	-1504.00	1625.00	21800	20230905	-62.71	7680	20240805	5.86	18950	-57.10	20240102	7680	5.86	20240805	21800	-62.71	20230905	7680	5.86	20240805	0.75	N	396270	500	90 억		46723	N	N	301	N	00	N