KissMeData/066900/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	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	0	3	0.00	31899824	15752	60.63	2080	2100	1999	2700	1460	2080	2025.13	0.20	0	334	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	473	-9.86	0.38	12	0.07	-211.00	5516.00	3600	20231101	-42.22	1900	20240911	9.47	3555	-41.49	20240122	1900	9.47	20240911	3600	-42.22	20231101	1900	9.47	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
3	20240930	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-65	5	-3.12	29963369	14800	56.96	2080	2100	1999	2700	1460	2080	2024.55	0.20	0	450	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	458	-9.55	0.37	12	0.07	-211.00	5516.00	3600	20231101	-44.03	1900	20240911	6.05	3555	-43.32	20240122	1900	6.05	20240911	3600	-44.03	20231101	1900	6.05	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
4	20240930	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-75	5	-3.61	29266274	14452	55.63	2080	2100	1999	2700	1460	2080	2025.07	0.20	0	422	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	456	-9.50	0.36	12	0.06	-211.00	5516.00	3600	20231101	-44.31	1900	20240911	5.53	3555	-43.60	20240122	1900	5.53	20240911	3600	-44.31	20231101	1900	5.53	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
5	20240930	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-70	5	-3.37	26551789	13100	50.42	2080	2100	1999	2700	1460	2080	2026.85	0.20	0	923	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	457	-9.53	0.36	12	0.06	-211.00	5516.00	3600	20231101	-44.17	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3600	-44.17	20231101	1900	5.79	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
6	20240930	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-70	5	-3.37	14961940	7305	28.12	2080	2100	2000	2700	1460	2080	2048.18	0.20	0	896	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	457	-9.53	0.36	12	0.03	-211.00	5516.00	3600	20231101	-44.17	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3600	-44.17	20231101	1900	5.79	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
7	20240930	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	15	2	0.72	5647445	2707	10.42	2080	2100	2080	2700	1460	2080	2086.24	0.20	0	-152	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	476	-9.93	0.38	12	0.01	-211.00	5516.00	3600	20231101	-41.81	1900	20240911	10.26	3555	-41.07	20240122	1900	10.26	20240911	3600	-41.81	20231101	1900	10.26	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
8	20240930	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	0	3	0.00	5444230	2610	10.05	2080	2100	2080	2700	1460	2080	2085.91	0.20	0	-117	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	473	-9.86	0.38	12	0.01	-211.00	5516.00	3600	20231101	-42.22	1900	20240911	9.47	3555	-41.49	20240122	1900	9.47	20240911	3600	-42.22	20231101	1900	9.47	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
9	20240930	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	5	2	0.24	270800	130	0.50	2080	2085	2080	2700	1460	2080	2083.08	0.20	0	0	2150	2115	2080	2045	2010	2132	2062	114	620	500	1450	5	1	22744503	474	-9.88	0.38	12	0.00	-211.00	5516.00	3600	20231101	-42.08	1900	20240911	9.74	3555	-41.35	20240122	1900	9.74	20240911	3600	-42.08	20231101	1900	9.74	20240911	0.35	N	066900	500	113 억		45449	N	N	0	N	00	N
10	20240927	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	35	2	1.71	54017030	25981	52.07	2045	2115	2045	2655	1435	2045	2079.10	0.21	0	-2950	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	473	-9.86	0.38	12	0.11	-211.00	5516.00	3600	20231101	-42.22	1900	20240911	9.47	3555	-41.49	20240122	1900	9.47	20240911	3600	-42.22	20231101	1900	9.47	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
11	20240927	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	45	2	2.20	47979435	23080	46.25	2045	2115	2045	2655	1435	2045	2078.83	0.21	0	-2912	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	475	-9.91	0.38	12	0.10	-211.00	5516.00	3600	20231101	-41.94	1900	20240911	10.00	3555	-41.21	20240122	1900	10.00	20240911	3600	-41.94	20231101	1900	10.00	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
12	20240927	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	20	2	0.98	40445030	19469	39.02	2045	2115	2045	2655	1435	2045	2077.41	0.21	0	-2135	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	470	-9.79	0.37	12	0.09	-211.00	5516.00	3600	20231101	-42.64	1900	20240911	8.68	3555	-41.91	20240122	1900	8.68	20240911	3600	-42.64	20231101	1900	8.68	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
13	20240927	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	40	2	1.96	37557845	18069	36.21	2045	2115	2045	2655	1435	2045	2078.58	0.21	0	-2635	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	474	-9.88	0.38	12	0.08	-211.00	5516.00	3600	20231101	-42.08	1900	20240911	9.74	3555	-41.35	20240122	1900	9.74	20240911	3600	-42.08	20231101	1900	9.74	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
14	20240927	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	45	2	2.20	37336030	17962	36.00	2045	2115	2045	2655	1435	2045	2078.61	0.21	0	-2650	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	475	-9.91	0.38	12	0.08	-211.00	5516.00	3600	20231101	-41.94	1900	20240911	10.00	3555	-41.21	20240122	1900	10.00	20240911	3600	-41.94	20231101	1900	10.00	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
15	20240927	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	35	2	1.71	20789785	10100	20.24	2045	2110	2045	2655	1435	2045	2058.39	0.21	0	-2542	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	473	-9.86	0.38	12	0.04	-211.00	5516.00	3600	20231101	-42.22	1900	20240911	9.47	3555	-41.49	20240122	1900	9.47	20240911	3600	-42.22	20231101	1900	9.47	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
16	20240927	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	35	2	1.71	20579755	9999	20.04	2045	2110	2045	2655	1435	2045	2058.18	0.21	0	-2465	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	473	-9.86	0.38	12	0.04	-211.00	5516.00	3600	20231101	-42.22	1900	20240911	9.47	3555	-41.49	20240122	1900	9.47	20240911	3600	-42.22	20231101	1900	9.47	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
17	20240927	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	0	3	0.00	331290	162	0.32	2045	2045	2045	2655	1435	2045	2045.00	0.21	0	-24	2081	2062	2036	2017	1991	2072	2027	114	610	500	1430	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3600	20231101	-43.19	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3600	-43.19	20231101	1900	7.63	20240911	0.35	N	066900	500	113 억		48384	N	N	0	N	00	N
18	20240926	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	5	2	0.25	101757435	49898	2018.53	2035	2055	2010	2650	1430	2040	2039.31	0.21	0	-12	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.22	-211.00	5516.00	3640	20230915	-43.82	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3600	-43.19	20231101	1900	7.63	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
19	20240926	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	0	3	0.00	99757625	48919	1978.92	2035	2055	2010	2650	1430	2040	2039.24	0.21	0	78	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	464	-9.67	0.37	12	0.22	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
20	20240926	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	10	2	0.49	14721780	7243	293.00	2035	2050	2010	2650	1430	2040	2032.55	0.21	0	-103	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	466	-9.72	0.37	12	0.03	-211.00	5516.00	3640	20230915	-43.68	1900	20240911	7.89	3555	-42.33	20240122	1900	7.89	20240911	3600	-43.06	20231101	1900	7.89	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
21	20240926	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	5	2	0.25	11298040	5571	225.36	2035	2045	2010	2650	1430	2040	2028.01	0.21	0	-194	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.02	-211.00	5516.00	3640	20230915	-43.82	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3600	-43.19	20231101	1900	7.63	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
22	20240926	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	5	2	0.25	10013160	4942	199.92	2035	2045	2010	2650	1430	2040	2026.14	0.21	0	-194	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.02	-211.00	5516.00	3640	20230915	-43.82	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3600	-43.19	20231101	1900	7.63	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
23	20240926	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-10	5	-0.49	7188375	3557	143.89	2035	2035	2010	2650	1430	2040	2020.91	0.21	0	9	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	462	-9.62	0.37	12	0.02	-211.00	5516.00	3640	20230915	-44.23	1900	20240911	6.84	3555	-42.90	20240122	1900	6.84	20240911	3600	-43.61	20231101	1900	6.84	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
24	20240926	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-10	5	-0.49	4271435	2120	85.76	2035	2035	2010	2650	1430	2040	2014.83	0.21	0	10	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	462	-9.62	0.37	12	0.01	-211.00	5516.00	3640	20230915	-44.23	1900	20240911	6.84	3555	-42.90	20240122	1900	6.84	20240911	3600	-43.61	20231101	1900	6.84	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
25	20240926	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-5	5	-0.25	2035	1	0.04	2035	2035	2035	2650	1430	2040	2035.00	0.21	0	0	2123	2081	2048	2006	1973	2077	2002	114	610	500	1420	5	1	22744503	463	-9.64	0.37	12	0.00	-211.00	5516.00	3640	20230915	-44.09	1900	20240911	7.11	3555	-42.76	20240122	1900	7.11	20240911	3600	-43.47	20231101	1900	7.11	20240911	0.35	N	066900	500	113 억		48396	N	N	0	N	00	N
26	20240925	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	0	3	0.00	5046565	2472	92.97	2040	2090	2015	2650	1430	2040	2041.49	0.21	0	-54	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
27	20240925	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	-5	5	-0.25	3508675	1718	64.61	2040	2090	2015	2650	1430	2040	2042.30	0.21	0	-13	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	463	-9.64	0.37	12	0.01	-211.00	5516.00	3640	20230915	-44.09	1900	20240911	7.11	3555	-42.76	20240122	1900	7.11	20240911	3600	-43.47	20231101	1900	7.11	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
28	20240925	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	0	3	0.00	3311120	1621	60.96	2040	2090	2015	2650	1430	2040	2042.64	0.21	0	-9	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
29	20240925	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	10	2	0.49	3233525	1583	59.53	2040	2090	2015	2650	1430	2040	2042.66	0.21	0	-8	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	466	-9.72	0.37	12	0.01	-211.00	5516.00	3640	20230915	-43.68	1900	20240911	7.89	3555	-42.33	20240122	1900	7.89	20240911	3600	-43.06	20231101	1900	7.89	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
30	20240925	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	5	2	0.25	2230470	1093	41.11	2040	2090	2015	2650	1430	2040	2040.69	0.21	0	-8	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3640	20230915	-43.82	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3600	-43.19	20231101	1900	7.63	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
31	20240925	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	0	3	0.00	2216185	1086	40.84	2040	2090	2015	2650	1430	2040	2040.69	0.21	0	-8	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
32	20240925	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-10	5	-0.49	1540400	755	28.39	2040	2090	2015	2650	1430	2040	2040.26	0.21	0	-2	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	462	-9.62	0.37	12	0.00	-211.00	5516.00	3640	20230915	-44.23	1900	20240911	6.84	3555	-42.90	20240122	1900	6.84	20240911	3600	-43.61	20231101	1900	6.84	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
33	20240925	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	40	2	1.96	389770	190	7.15	2040	2090	2040	2650	1430	2040	2051.42	0.21	0	-22	2078	2058	2025	2005	1972	2069	2016	114	610	500	1420	5	1	22744503	473	-9.86	0.38	12	0.00	-211.00	5516.00	3640	20230915	-42.86	1900	20240911	9.47	3555	-41.49	20240122	1900	9.47	20240911	3600	-42.22	20231101	1900	9.47	20240911	0.34	N	066900	500	113 억		48450	N	N	0	N	00	N
34	20240924	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	10	2	0.49	5348780	2651	69.36	2030	2045	1992	2635	1425	2030	2017.65	0.21	0	-13	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
35	20240924	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	5	2	0.25	3501380	1736	45.42	2030	2045	2000	2635	1425	2030	2016.92	0.21	0	-3	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	463	-9.64	0.37	12	0.01	-211.00	5516.00	3640	20230915	-44.09	1900	20240911	7.11	3555	-42.76	20240122	1900	7.11	20240911	3600	-43.47	20231101	1900	7.11	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
36	20240924	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	10	2	0.49	2689565	1337	34.98	2030	2045	2000	2635	1425	2030	2011.64	0.21	0	-1	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
37	20240924	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	10	2	0.49	2689565	1337	34.98	2030	2045	2000	2635	1425	2030	2011.64	0.21	0	-1	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3640	20230915	-43.96	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
38	20240924	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	15	2	0.74	675835	333	8.71	2030	2045	2020	2635	1425	2030	2029.53	0.21	0	0	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3640	20230915	-43.82	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3600	-43.19	20231101	1900	7.63	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
39	20240924	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-10	5	-0.49	336375	166	4.34	2030	2030	2020	2635	1425	2030	2026.36	0.21	0	0	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	459	-9.57	0.37	12	0.00	-211.00	5516.00	3640	20230915	-44.51	1900	20240911	6.32	3555	-43.18	20240122	1900	6.32	20240911	3600	-43.89	20231101	1900	6.32	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
40	20240924	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-5	5	-0.25	182355	90	2.35	2030	2030	2020	2635	1425	2030	2026.17	0.21	0	0	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	461	-9.60	0.37	12	0.00	-211.00	5516.00	3640	20230915	-44.37	1900	20240911	6.58	3555	-43.04	20240122	1900	6.58	20240911	3600	-43.75	20231101	1900	6.58	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
41	20240924	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	0	3	0.00	40600	20	0.52	2030	2030	2030	2635	1425	2030	2030.00	0.21	0	0	2076	2053	2022	1999	1968	2064	2010	114	605	500	1420	5	1	22744503	462	-9.62	0.37	12	0.00	-211.00	5516.00	3640	20230915	-44.23	1900	20240911	6.84	3555	-42.90	20240122	1900	6.84	20240911	3600	-43.61	20231101	1900	6.84	20240911	0.34	N	066900	500	113 억		48463	N	N	0	N	00	N
42	20240923	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	15	2	0.74	7706502	3822	69.36	2015	2045	1991	2615	1415	2015	2016.35	0.21	0	103	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	462	-9.62	0.37	12	0.02	-211.00	5516.00	3685	20230912	-44.91	1900	20240911	6.84	3555	-42.90	20240122	1900	6.84	20240911	3600	-43.61	20231101	1900	6.84	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
43	20240923	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-5	5	-0.25	7312682	3628	65.84	2015	2045	1991	2615	1415	2015	2015.62	0.21	0	109	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	457	-9.53	0.36	12	0.02	-211.00	5516.00	3685	20230912	-45.45	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3600	-44.17	20231101	1900	5.79	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
44	20240923	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	0	3	0.00	5266035	2605	47.28	2015	2045	2010	2615	1415	2015	2021.51	0.21	0	112	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	458	-9.55	0.37	12	0.01	-211.00	5516.00	3685	20230912	-45.32	1900	20240911	6.05	3555	-43.32	20240122	1900	6.05	20240911	3600	-44.03	20231101	1900	6.05	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
45	20240923	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-5	5	-0.25	5221370	2583	46.88	2015	2045	2010	2615	1415	2015	2021.44	0.21	0	114	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	457	-9.53	0.36	12	0.01	-211.00	5516.00	3685	20230912	-45.45	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3600	-44.17	20231101	1900	5.79	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
46	20240923	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-5	5	-0.25	2266220	1116	20.25	2015	2045	2010	2615	1415	2015	2030.66	0.21	0	-15	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	457	-9.53	0.36	12	0.00	-211.00	5516.00	3685	20230912	-45.45	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3600	-44.17	20231101	1900	5.79	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
47	20240923	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	25	2	1.24	1233865	604	10.96	2015	2045	2015	2615	1415	2015	2042.82	0.21	0	-13	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3685	20230912	-44.64	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
48	20240923	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	25	2	1.24	1231825	603	10.94	2015	2045	2015	2615	1415	2015	2042.83	0.21	0	-13	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3685	20230912	-44.64	1900	20240911	7.37	3555	-42.62	20240122	1900	7.37	20240911	3600	-43.33	20231101	1900	7.37	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
49	20240923	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	0	3	0.00	42315	21	0.38	2015	2015	2015	2615	1415	2015	2015.00	0.21	0	-3	2077	2045	2018	1986	1959	2032	1973	114	600	500	1410	5	1	22744503	458	-9.55	0.37	12	0.00	-211.00	5516.00	3685	20230912	-45.32	1900	20240911	6.05	3555	-43.32	20240122	1900	6.05	20240911	3600	-44.03	20231101	1900	6.05	20240911	0.34	N	066900	500	113 억		48360	N	N	0	N	00	N
50	20240913	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	52	2	2.66	18245662	9273	40.16	1953	2005	1946	2535	1368	1953	1966.82	0.21	0	-342	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	5	1	22744503	456	-9.50	0.36	12	0.04	-211.00	5516.00	3980	20230908	-49.62	1900	20240911	5.53	3555	-43.60	20240122	1900	5.53	20240911	3640	-44.92	20230915	1900	5.53	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
51	20240913	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	27	2	1.38	14056965	7168	31.05	1953	1992	1946	2535	1368	1953	1961.07	0.21	0	-342	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	450	-9.38	0.36	12	0.03	-211.00	5516.00	3980	20230908	-50.25	1900	20240911	4.21	3555	-44.30	20240122	1900	4.21	20240911	3640	-45.60	20230915	1900	4.21	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
52	20240913	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	38	2	1.95	13989348	7134	30.90	1953	1992	1946	2535	1368	1953	1960.94	0.21	0	-340	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	453	-9.44	0.36	12	0.03	-211.00	5516.00	3980	20230908	-49.97	1900	20240911	4.79	3555	-43.99	20240122	1900	4.79	20240911	3640	-45.30	20230915	1900	4.79	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
53	20240913	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	33	2	1.69	12810169	6542	28.33	1953	1986	1946	2535	1368	1953	1958.14	0.21	0	-315	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	452	-9.41	0.36	12	0.03	-211.00	5516.00	3980	20230908	-50.10	1900	20240911	4.53	3555	-44.14	20240122	1900	4.53	20240911	3640	-45.44	20230915	1900	4.53	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
54	20240913	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	6	2	0.31	8989865	4605	19.94	1953	1985	1946	2535	1368	1953	1952.20	0.21	0	-317	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	446	-9.28	0.36	12	0.02	-211.00	5516.00	3980	20230908	-50.78	1900	20240911	3.11	3555	-44.89	20240122	1900	3.11	20240911	3640	-46.18	20230915	1900	3.11	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
55	20240913	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1965	12	2	0.61	8144826	4174	18.08	1953	1985	1946	2535	1368	1953	1951.32	0.21	0	-317	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3980	20230908	-50.63	1900	20240911	3.42	3555	-44.73	20240122	1900	3.42	20240911	3640	-46.02	20230915	1900	3.42	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
56	20240913	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1965	12	2	0.61	8089806	4146	17.96	1953	1985	1946	2535	1368	1953	1951.23	0.21	0	-317	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3980	20230908	-50.63	1900	20240911	3.42	3555	-44.73	20240122	1900	3.42	20240911	3640	-46.02	20230915	1900	3.42	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
57	20240913	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1953	0	3	0.00	5021198	2571	11.14	1953	1954	1953	2535	1368	1953	1953.01	0.21	0	-245	2137	2045	1998	1906	1859	2021	1882	114	582	500	1360	1	1	22744503	444	-9.26	0.35	12	0.01	-211.00	5516.00	3980	20230908	-50.93	1900	20240911	2.79	3555	-45.06	20240122	1900	2.79	20240911	3640	-46.35	20230915	1900	2.79	20240911	0.35	N	066900	500	113 억		48552	N	N	0	N	00	N
58	20240912	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1953	-32	5	-1.61	45467417	23089	8.78	1998	2090	1951	2580	1390	1985	1969.36	0.22	0	-858	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	1	1	22744503	444	-9.26	0.35	12	0.10	-211.00	5516.00	3980	20230908	-50.93	1900	20240911	2.79	3555	-45.06	20240122	1900	2.79	20240911	3685	-47.00	20230912	1900	2.79	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
59	20240912	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1966	-19	5	-0.96	41819080	21223	8.07	1998	2090	1951	2580	1390	1985	1970.46	0.22	0	163	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	1	1	22744503	447	-9.32	0.36	12	0.09	-211.00	5516.00	3980	20230908	-50.60	1900	20240911	3.47	3555	-44.70	20240122	1900	3.47	20240911	3685	-46.65	20230912	1900	3.47	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
60	20240912	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1955	-30	5	-1.51	37644364	19088	7.26	1998	2090	1951	2580	1390	1985	1972.15	0.22	0	608	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	1	1	22744503	445	-9.27	0.35	12	0.08	-211.00	5516.00	3980	20230908	-50.88	1900	20240911	2.89	3555	-45.01	20240122	1900	2.89	20240911	3685	-46.95	20230912	1900	2.89	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
61	20240912	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1962	-23	5	-1.16	27715712	14007	5.33	1998	2090	1951	2580	1390	1985	1978.70	0.22	0	-110	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	1	1	22744503	446	-9.30	0.36	12	0.06	-211.00	5516.00	3980	20230908	-50.70	1900	20240911	3.26	3555	-44.81	20240122	1900	3.26	20240911	3685	-46.76	20230912	1900	3.26	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
62	20240912	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	12	2	0.60	7903683	3945	1.50	1998	2090	1985	2580	1390	1985	2003.47	0.22	0	-58	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	1	1	22744503	454	-9.46	0.36	12	0.02	-211.00	5516.00	3980	20230908	-49.82	1900	20240911	5.11	3555	-43.83	20240122	1900	5.11	20240911	3685	-45.81	20230912	1900	5.11	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
63	20240912	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	40	2	2.02	5760400	2867	1.09	1998	2090	1985	2580	1390	1985	2009.21	0.22	0	115	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	5	1	22744503	461	-9.60	0.37	12	0.01	-211.00	5516.00	3980	20230908	-49.12	1900	20240911	6.58	3555	-43.04	20240122	1900	6.58	20240911	3685	-45.05	20230912	1900	6.58	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
64	20240912	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	0	3	0.00	3890223	1939	0.74	1998	2090	1985	2580	1390	1985	2006.30	0.22	0	653	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	1	1	22744503	451	-9.41	0.36	12	0.01	-211.00	5516.00	3980	20230908	-50.13	1900	20240911	4.47	3555	-44.16	20240122	1900	4.47	20240911	3685	-46.13	20230912	1900	4.47	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
65	20240912	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	40	2	2.02	2961942	1472	0.56	1998	2090	1995	2580	1390	1985	2012.19	0.22	0	728	2675	2330	2115	1770	1555	2222	1662	114	595	500	1380	5	1	22744503	461	-9.60	0.37	12	0.01	-211.00	5516.00	3980	20230908	-49.12	1900	20240911	6.58	3555	-43.04	20240122	1900	6.58	20240911	3685	-45.05	20230912	1900	6.58	20240911	0.35	N	066900	500	113 억		49410	N	N	0	N	00	N
66	20240911	160535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1985	-135	5	-6.37	580431675	262856	3461.36	2120	2460	1900	2755	1485	2120	2208.20	0.22	0	-860	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	1	1	22744503	451	-9.41	0.36	12	1.16	-211.00	5516.00	3980	20230908	-50.13	1900	20240911	4.47	3555	-44.16	20240122	1900	4.47	20240911	3815	-47.97	20230911	1900	4.47	20240911	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
67	20240911	150539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1982	-138	5	-6.51	569452571	257306	3388.28	2120	2460	1900	2755	1485	2120	2213.13	0.22	0	825	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	1	1	22744503	451	-9.39	0.36	12	1.13	-211.00	5516.00	3980	20230908	-50.20	1900	20240911	4.32	3555	-44.25	20240122	1900	4.32	20240911	3815	-48.05	20230911	1900	4.32	20240911	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
68	20240911	140539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1937	-183	5	-8.63	539161099	241944	3185.99	2120	2460	1900	2755	1485	2120	2228.45	0.22	0	1144	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	1	1	22744503	441	-9.18	0.35	12	1.06	-211.00	5516.00	3980	20230908	-51.33	1900	20240911	1.95	3555	-45.51	20240122	1900	1.95	20240911	3815	-49.23	20230911	1900	1.95	20240911	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
69	20240911	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-65	5	-3.07	483915735	213884	2816.49	2120	2460	2005	2755	1485	2120	2262.51	0.22	0	-1006	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	5	1	22744503	467	-9.74	0.37	12	0.94	-211.00	5516.00	3980	20230908	-48.37	2000	20240906	2.75	3555	-42.19	20240122	2000	2.75	20240906	3815	-46.13	20230911	2000	2.75	20240906	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
70	20240911	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-5	5	-0.24	5846445	2764	36.40	2120	2120	2105	2755	1485	2120	2115.21	0.22	0	-372	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	5	1	22744503	481	-10.02	0.38	12	0.01	-211.00	5516.00	3980	20230908	-46.86	2000	20240906	5.75	3555	-40.51	20240122	2000	5.75	20240906	3815	-44.56	20230911	2000	5.75	20240906	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
71	20240911	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-5	5	-0.24	1894610	895	11.79	2120	2120	2105	2755	1485	2120	2116.88	0.22	0	106	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	5	1	22744503	481	-10.02	0.38	12	0.00	-211.00	5516.00	3980	20230908	-46.86	2000	20240906	5.75	3555	-40.51	20240122	2000	5.75	20240906	3815	-44.56	20230911	2000	5.75	20240906	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
72	20240911	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-15	5	-0.71	1890380	893	11.76	2120	2120	2105	2755	1485	2120	2116.89	0.22	0	106	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	5	1	22744503	479	-9.98	0.38	12	0.00	-211.00	5516.00	3980	20230908	-47.11	2000	20240906	5.25	3555	-40.79	20240122	2000	5.25	20240906	3815	-44.82	20230911	2000	5.25	20240906	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
73	20240911	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	0	3	0.00	1000640	472	6.22	2120	2120	2120	2755	1485	2120	2120.00	0.22	0	-32	2173	2146	2098	2071	2023	2160	2085	114	635	500	1480	5	1	22744503	482	-10.05	0.38	12	0.00	-211.00	5516.00	3980	20230908	-46.73	2000	20240906	6.00	3555	-40.37	20240122	2000	6.00	20240906	3815	-44.43	20230911	2000	6.00	20240906	0.35	N	066900	500	113 억		50299	N	N	0	N	00	N
74	20240910	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	70	2	3.41	15863470	7594	115.94	2050	2125	2050	2665	1435	2050	2088.95	0.23	0	-1211	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	482	-10.05	0.38	12	0.03	-211.00	5516.00	3980	20230908	-46.73	2000	20240906	6.00	3555	-40.37	20240122	2000	6.00	20240906	3815	-44.43	20230911	2000	6.00	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
75	20240910	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	25	2	1.22	12749680	6121	93.45	2050	2125	2050	2665	1435	2050	2082.94	0.23	0	-1159	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	472	-9.83	0.38	12	0.03	-211.00	5516.00	3980	20230908	-47.86	2000	20240906	3.75	3555	-41.63	20240122	2000	3.75	20240906	3815	-45.61	20230911	2000	3.75	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
76	20240910	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	40	2	1.95	11318595	5434	82.96	2050	2125	2050	2665	1435	2050	2082.92	0.23	0	-1008	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	475	-9.91	0.38	12	0.02	-211.00	5516.00	3980	20230908	-47.49	2000	20240906	4.50	3555	-41.21	20240122	2000	4.50	20240906	3815	-45.22	20230911	2000	4.50	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
77	20240910	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	45	2	2.20	11166025	5361	81.85	2050	2125	2050	2665	1435	2050	2082.83	0.23	0	-996	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	476	-9.93	0.38	12	0.02	-211.00	5516.00	3980	20230908	-47.36	2000	20240906	4.75	3555	-41.07	20240122	2000	4.75	20240906	3815	-45.09	20230911	2000	4.75	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
78	20240910	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	45	2	2.20	11069845	5315	81.15	2050	2125	2050	2665	1435	2050	2082.76	0.23	0	-950	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	476	-9.93	0.38	12	0.02	-211.00	5516.00	3980	20230908	-47.36	2000	20240906	4.75	3555	-41.07	20240122	2000	4.75	20240906	3815	-45.09	20230911	2000	4.75	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
79	20240910	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	55	2	2.68	10895755	5232	79.88	2050	2125	2050	2665	1435	2050	2082.52	0.23	0	-898	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	479	-9.98	0.38	12	0.02	-211.00	5516.00	3980	20230908	-47.11	2000	20240906	5.25	3555	-40.79	20240122	2000	5.25	20240906	3815	-44.82	20230911	2000	5.25	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
80	20240910	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	30	2	1.46	8513420	4102	62.63	2050	2125	2050	2665	1435	2050	2075.43	0.23	0	-806	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	473	-9.86	0.38	12	0.02	-211.00	5516.00	3980	20230908	-47.74	2000	20240906	4.00	3555	-41.49	20240122	2000	4.00	20240906	3815	-45.48	20230911	2000	4.00	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
81	20240910	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	70	2	3.41	2191755	1069	16.32	2050	2125	2050	2665	1435	2050	2050.29	0.23	0	-134	2083	2066	2033	2016	1983	2075	2025	114	615	500	1430	5	1	22744503	482	-10.05	0.38	12	0.00	-211.00	5516.00	3980	20230908	-46.73	2000	20240906	6.00	3555	-40.37	20240122	2000	6.00	20240906	3815	-44.43	20230911	2000	6.00	20240906	0.35	N	066900	500	113 억		51510	N	N	0	N	00	N
82	20240909	160526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2050	40	2	1.99	13225745	6550	25.58	2010	2050	2000	2610	1410	2010	2019.20	0.23	0	-285	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	466	-9.72	0.37	12	0.03	-211.00	5516.00	3980	20230908	-48.49	2000	20240909	2.50	3555	-42.33	20240122	2000	2.50	20240909	3815	-46.26	20230911	2000	2.50	20240909	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
83	20240909	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2035	25	2	1.24	10618255	5278	20.61	2010	2045	2000	2610	1410	2010	2011.80	0.23	0	-101	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	463	-9.64	0.37	12	0.02	-211.00	5516.00	3980	20230908	-48.87	2000	20240909	1.75	3555	-42.76	20240122	2000	1.75	20240909	3815	-46.66	20230911	2000	1.75	20240909	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
84	20240909	140533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2040	30	2	1.49	10516300	5228	20.42	2010	2045	2000	2610	1410	2010	2011.53	0.23	0	-107	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	464	-9.67	0.37	12	0.02	-211.00	5516.00	3980	20230908	-48.74	2000	20240909	2.00	3555	-42.62	20240122	2000	2.00	20240909	3815	-46.53	20230911	2000	2.00	20240909	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
85	20240909	130531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2040	30	2	1.49	9145670	4556	17.79	2010	2045	2000	2610	1410	2010	2007.39	0.23	0	223	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	464	-9.67	0.37	12	0.02	-211.00	5516.00	3980	20230908	-48.74	2000	20240909	2.00	3555	-42.62	20240122	2000	2.00	20240909	3815	-46.53	20230911	2000	2.00	20240909	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
86	20240909	120528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2040	30	2	1.49	9119210	4543	17.74	2010	2045	2000	2610	1410	2010	2007.31	0.23	0	223	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	464	-9.67	0.37	12	0.02	-211.00	5516.00	3980	20230908	-48.74	2000	20240909	2.00	3555	-42.62	20240122	2000	2.00	20240909	3815	-46.53	20230911	2000	2.00	20240909	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
87	20240909	110528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2030	20	2	1.00	8702235	4338	16.94	2010	2045	2000	2610	1410	2010	2006.05	0.23	0	293	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	462	-9.62	0.37	12	0.02	-211.00	5516.00	3980	20230908	-48.99	2000	20240909	1.50	3555	-42.90	20240122	2000	1.50	20240909	3815	-46.79	20230911	2000	1.50	20240909	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
88	20240909	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	35	2	1.74	1031145	512	2.00	2010	2045	2010	2610	1410	2010	2013.96	0.23	0	-140	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3980	20230908	-48.62	2000	20240906	2.25	3555	-42.48	20240122	2000	2.25	20240906	3815	-46.40	20230911	2000	2.25	20240906	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
89	20240909	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	30	2	1.49	952260	473	1.85	2010	2040	2010	2610	1410	2010	2013.23	0.23	0	-137	2190	2100	2050	1960	1910	2075	1935	114	600	500	1400	5	1	22744503	464	-9.67	0.37	12	0.00	-211.00	5516.00	3980	20230908	-48.74	2000	20240906	2.00	3555	-42.62	20240122	2000	2.00	20240906	3815	-46.53	20230911	2000	2.00	20240906	0.35	N	066900	500	113 억		51772	N	N	0	N	00	N
90	20240906	160522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2010	-135	5	-6.29	52175560	25603	38.54	2140	2140	2000	2785	1505	2145	2037.87	0.22	0	798	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	457	-9.53	0.36	12	0.11	-211.00	5516.00	3980	20230908	-49.50	2000	20240906	0.50	3555	-43.46	20240122	2000	0.50	20240906	3980	-49.50	20230908	2000	0.50	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
91	20240906	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2030	-115	5	-5.36	48544320	23798	35.82	2140	2140	2000	2785	1505	2145	2039.85	0.22	0	2038	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	462	-9.62	0.37	12	0.10	-211.00	5516.00	3980	20230908	-48.99	2000	20240906	1.50	3555	-42.90	20240122	2000	1.50	20240906	3980	-48.99	20230908	2000	1.50	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
92	20240906	140532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2055	-90	5	-4.20	28888945	14021	21.11	2140	2140	2030	2785	1505	2145	2060.41	0.22	0	1315	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	467	-9.74	0.37	12	0.06	-211.00	5516.00	3980	20230908	-48.37	2030	20240906	1.23	3555	-42.19	20240122	2030	1.23	20240906	3980	-48.37	20230908	2030	1.23	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
93	20240906	130529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2055	-90	5	-4.20	28868385	14011	21.09	2140	2140	2030	2785	1505	2145	2060.41	0.22	0	1316	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	467	-9.74	0.37	12	0.06	-211.00	5516.00	3980	20230908	-48.37	2030	20240906	1.23	3555	-42.19	20240122	2030	1.23	20240906	3980	-48.37	20230908	2030	1.23	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
94	20240906	120529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2080	-65	5	-3.03	27111605	13162	19.81	2140	2140	2030	2785	1505	2145	2059.84	0.22	0	1528	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	473	-9.86	0.38	12	0.06	-211.00	5516.00	3980	20230908	-47.74	2030	20240906	2.46	3555	-41.49	20240122	2030	2.46	20240906	3980	-47.74	20230908	2030	2.46	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
95	20240906	110532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2075	-70	5	-3.26	27059605	13137	19.78	2140	2140	2030	2785	1505	2145	2059.80	0.22	0	1553	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	472	-9.83	0.38	12	0.06	-211.00	5516.00	3980	20230908	-47.86	2030	20240906	2.22	3555	-41.63	20240122	2030	2.22	20240906	3980	-47.86	20230908	2030	2.22	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
96	20240906	100527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2100	-45	5	-2.10	2488200	1176	1.77	2140	2140	2060	2785	1505	2145	2115.82	0.22	0	218	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	478	-9.95	0.38	12	0.01	-211.00	5516.00	3980	20230908	-47.24	2060	20240906	1.94	3555	-40.93	20240122	2060	1.94	20240906	3980	-47.24	20230908	2060	1.94	20240906	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
97	20240906	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-15	5	-0.70	797990	373	0.56	2140	2140	2130	2785	1505	2145	2139.38	0.22	0	91	2371	2257	2176	2062	1981	2217	2022	114	640	500	1500	5	1	22744503	484	-10.09	0.39	12	0.00	-211.00	5516.00	3980	20230908	-46.48	2095	20240905	1.67	3555	-40.08	20240122	2095	1.67	20240905	3980	-46.48	20230908	2095	1.67	20240905	0.36	N	066900	500	113 억		50828	N	N	0	N	00	N
98	20240905	160521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2145	-95	5	-4.24	142621920	65969	551.49	2215	2290	2095	2910	1570	2240	2161.95	0.20	0	5119	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	488	-10.17	0.39	12	0.29	-211.00	5516.00	3980	20230908	-46.11	2095	20240905	2.39	3555	-39.66	20240122	2095	2.39	20240905	3980	-46.11	20230908	2095	2.39	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
99	20240905	150529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2125	-115	5	-5.13	132892400	61432	513.56	2215	2290	2095	2910	1570	2240	2163.24	0.20	0	8951	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	483	-10.07	0.39	12	0.27	-211.00	5516.00	3980	20230908	-46.61	2095	20240905	1.43	3555	-40.23	20240122	2095	1.43	20240905	3980	-46.61	20230908	2095	1.43	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
100	20240905	140526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2125	-115	5	-5.13	128722450	59455	497.03	2215	2290	2095	2910	1570	2240	2165.04	0.20	0	8525	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	483	-10.07	0.39	12	0.26	-211.00	5516.00	3980	20230908	-46.61	2095	20240905	1.43	3555	-40.23	20240122	2095	1.43	20240905	3980	-46.61	20230908	2095	1.43	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
101	20240905	130529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2180	-60	5	-2.68	55704025	25136	210.13	2215	2290	2175	2910	1570	2240	2216.11	0.20	0	3092	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	496	-10.33	0.40	12	0.11	-211.00	5516.00	3980	20230908	-45.23	2175	20240905	0.23	3555	-38.68	20240122	2175	0.23	20240905	3980	-45.23	20230908	2175	0.23	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
102	20240905	120525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2250	10	2	0.45	19628535	8802	73.58	2215	2290	2175	2910	1570	2240	2230.01	0.20	0	2439	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	512	-10.66	0.41	12	0.04	-211.00	5516.00	3980	20230908	-43.47	2175	20240905	3.45	3555	-36.71	20240122	2175	3.45	20240905	3980	-43.47	20230908	2175	3.45	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
103	20240905	110523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2240	0	3	0.00	18651740	8367	69.95	2215	2290	2175	2910	1570	2240	2229.20	0.20	0	2688	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	509	-10.62	0.41	12	0.04	-211.00	5516.00	3980	20230908	-43.72	2175	20240905	2.99	3555	-36.99	20240122	2175	2.99	20240905	3980	-43.72	20230908	2175	2.99	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
104	20240905	100523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2250	10	2	0.45	18417760	8263	69.08	2215	2290	2175	2910	1570	2240	2228.94	0.20	0	2686	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	512	-10.66	0.41	12	0.04	-211.00	5516.00	3980	20230908	-43.47	2175	20240905	3.45	3555	-36.71	20240122	2175	3.45	20240905	3980	-43.47	20230908	2175	3.45	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
105	20240905	090528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2240	0	3	0.00	1026375	459	3.84	2215	2240	2215	2910	1570	2240	2236.11	0.20	0	-80	2386	2312	2276	2202	2166	2295	2185	114	670	500	1560	5	1	22744503	509	-10.62	0.41	12	0.00	-211.00	5516.00	3980	20230908	-43.72	2215	20240905	1.13	3555	-36.99	20240122	2215	1.13	20240905	3980	-43.72	20230908	2215	1.13	20240905	0.36	N	066900	500	113 억		45709	N	N	0	N	00	N
106	20240904	160516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2240	-110	5	-4.68	26992445	11811	258.62	2340	2350	2240	3055	1645	2350	2285.36	0.20	0	-25	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	509	-10.62	0.41	12	0.05	-211.00	5516.00	3980	20230908	-43.72	2240	20240904	0.00	3555	-36.99	20240122	2240	0.00	20240904	3980	-43.72	20230908	2240	0.00	20240904	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
107	20240904	150521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2315	-35	5	-1.49	19663930	8541	187.02	2340	2350	2290	3055	1645	2350	2302.30	0.20	0	3023	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	527	-10.97	0.42	12	0.04	-211.00	5516.00	3980	20230908	-41.83	2290	20240904	1.09	3555	-34.88	20240122	2290	1.09	20240904	3980	-41.83	20230908	2290	1.09	20240904	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
108	20240904	140522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2320	-30	5	-1.28	19552935	8493	185.96	2340	2350	2290	3055	1645	2350	2302.24	0.20	0	3032	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	528	-11.00	0.42	12	0.04	-211.00	5516.00	3980	20230908	-41.71	2290	20240904	1.31	3555	-34.74	20240122	2290	1.31	20240904	3980	-41.71	20230908	2290	1.31	20240904	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
109	20240904	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-15	5	-0.64	1093010	469	10.27	2340	2350	2325	3055	1645	2350	2330.51	0.20	0	0	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	531	-11.07	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.33	2305	20240828	1.30	3555	-34.32	20240122	2305	1.30	20240828	3980	-41.33	20230908	2305	1.30	20240828	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
110	20240904	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-15	5	-0.64	1060440	455	9.96	2340	2350	2330	3055	1645	2350	2330.64	0.20	0	0	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	531	-11.07	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.33	2305	20240828	1.30	3555	-34.32	20240122	2305	1.30	20240828	3980	-41.33	20230908	2305	1.30	20240828	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
111	20240904	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	407890	175	3.83	2340	2350	2330	3055	1645	2350	2330.80	0.20	0	0	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.46	2305	20240828	1.08	3555	-34.46	20240122	2305	1.08	20240828	3980	-41.46	20230908	2305	1.08	20240828	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
112	20240904	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	386920	166	3.63	2340	2350	2330	3055	1645	2350	2330.84	0.20	0	0	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.46	2305	20240828	1.08	3555	-34.46	20240122	2305	1.08	20240828	3980	-41.46	20230908	2305	1.08	20240828	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
113	20240904	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-10	5	-0.43	14040	6	0.13	2340	2340	2340	3055	1645	2350	2340.00	0.20	0	0	2433	2391	2358	2316	2283	2412	2337	114	705	500	1640	5	1	22744503	532	-11.09	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.21	2305	20240828	1.52	3555	-34.18	20240122	2305	1.52	20240828	3980	-41.21	20230908	2305	1.52	20240828	0.36	N	066900	500	113 억		45734	N	N	0	N	00	N
114	20240903	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	25	2	1.08	10681685	4567	38.48	2325	2400	2325	3020	1630	2325	2338.88	0.20	0	157	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	534	-11.14	0.43	12	0.02	-211.00	5516.00	3980	20230908	-40.95	2305	20240828	1.95	3555	-33.90	20240122	2305	1.95	20240828	3980	-40.95	20230908	2305	1.95	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
115	20240903	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	40	2	1.72	4491670	1921	16.19	2325	2400	2325	3020	1630	2325	2338.19	0.20	0	234	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	538	-11.21	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.58	2305	20240828	2.60	3555	-33.47	20240122	2305	2.60	20240828	3980	-40.58	20230908	2305	2.60	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
116	20240903	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	40	2	1.72	4491670	1921	16.19	2325	2400	2325	3020	1630	2325	2338.19	0.20	0	234	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	538	-11.21	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.58	2305	20240828	2.60	3555	-33.47	20240122	2305	2.60	20240828	3980	-40.58	20230908	2305	2.60	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
117	20240903	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	5	2	0.22	4482240	1917	16.15	2325	2400	2325	3020	1630	2325	2338.15	0.20	0	234	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	530	-11.04	0.42	12	0.01	-211.00	5516.00	3980	20230908	-41.46	2305	20240828	1.08	3555	-34.46	20240122	2305	1.08	20240828	3980	-41.46	20230908	2305	1.08	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
118	20240903	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	35	2	1.51	3570550	1531	12.90	2325	2400	2325	3020	1630	2325	2332.17	0.20	0	235	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	537	-11.18	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.70	2305	20240828	2.39	3555	-33.61	20240122	2305	2.39	20240828	3980	-40.70	20230908	2305	2.39	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
119	20240903	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	40	2	1.72	2805560	1202	10.13	2325	2400	2325	3020	1630	2325	2334.08	0.20	0	236	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	538	-11.21	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.58	2305	20240828	2.60	3555	-33.47	20240122	2305	2.60	20240828	3980	-40.58	20230908	2305	2.60	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
120	20240903	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	5	2	0.22	2494960	1072	9.03	2325	2340	2325	3020	1630	2325	2327.39	0.20	0	238	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.46	2305	20240828	1.08	3555	-34.46	20240122	2305	1.08	20240828	3980	-41.46	20230908	2305	1.08	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
121	20240903	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	15	2	0.65	720810	310	2.61	2325	2340	2325	3020	1630	2325	2325.19	0.20	0	4	2408	2366	2343	2301	2278	2355	2290	114	695	500	1620	5	1	22744503	532	-11.09	0.42	12	0.00	-211.00	5516.00	3980	20230908	-41.21	2305	20240828	1.52	3555	-34.18	20240122	2305	1.52	20240828	3980	-41.21	20230908	2305	1.52	20240828	0.36	N	066900	500	113 억		45577	N	N	0	N	00	N
122	20240902	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-60	5	-2.52	19794805	8496	215.25	2385	2385	2320	3100	1670	2385	2329.90	0.20	0	54	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	529	-11.02	0.42	12	0.04	-211.00	5516.00	3980	20230908	-41.58	2305	20240828	0.87	3555	-34.60	20240122	2305	0.87	20240828	3980	-41.58	20230908	2305	0.87	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
123	20240902	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-60	5	-2.52	12110390	5191	131.52	2385	2385	2320	3100	1670	2385	2332.96	0.20	0	1023	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	529	-11.02	0.42	12	0.02	-211.00	5516.00	3980	20230908	-41.58	2305	20240828	0.87	3555	-34.60	20240122	2305	0.87	20240828	3980	-41.58	20230908	2305	0.87	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
124	20240902	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-30	5	-1.26	5008275	2134	54.07	2385	2385	2320	3100	1670	2385	2346.90	0.20	0	999	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	536	-11.16	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.83	2305	20240828	2.17	3555	-33.76	20240122	2305	2.17	20240828	3980	-40.83	20230908	2305	2.17	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
125	20240902	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-30	5	-1.26	5008275	2134	54.07	2385	2385	2320	3100	1670	2385	2346.90	0.20	0	999	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	536	-11.16	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.83	2305	20240828	2.17	3555	-33.76	20240122	2305	2.17	20240828	3980	-40.83	20230908	2305	2.17	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
126	20240902	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-35	5	-1.47	4643255	1979	50.14	2385	2385	2320	3100	1670	2385	2346.26	0.20	0	1000	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	534	-11.14	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.95	2305	20240828	1.95	3555	-33.90	20240122	2305	1.95	20240828	3980	-40.95	20230908	2305	1.95	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
127	20240902	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-25	5	-1.05	4558855	1943	49.23	2385	2385	2320	3100	1670	2385	2346.30	0.20	0	1002	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	537	-11.18	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.70	2305	20240828	2.39	3555	-33.61	20240122	2305	2.39	20240828	3980	-40.70	20230908	2305	2.39	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
128	20240902	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-35	5	-1.47	4064515	1732	43.88	2385	2385	2340	3100	1670	2385	2346.72	0.20	0	995	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	534	-11.14	0.43	12	0.01	-211.00	5516.00	3980	20230908	-40.95	2305	20240828	1.95	3555	-33.90	20240122	2305	1.95	20240828	3980	-40.95	20230908	2305	1.95	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N
129	20240902	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-40	5	-1.68	2587075	1103	27.95	2385	2385	2340	3100	1670	2385	2345.49	0.20	0	1000	2461	2422	2386	2347	2311	2405	2330	114	715	500	1660	5	1	22744503	533	-11.11	0.43	12	0.00	-211.00	5516.00	3980	20230908	-41.08	2305	20240828	1.74	3555	-34.04	20240122	2305	1.74	20240828	3980	-41.08	20230908	2305	1.74	20240828	0.37	N	066900	500	113 억		45523	N	N	0	N	00	N