KissMeData/123860/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	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-50	5	-0.23	833839500	38509	97.78	21450	22050	21150	28000	15100	21550	21653.12	3.61	0	1905	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2607	95.98	4.84	12	0.32	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	35050	-38.66	20240624	17180	25.15	20240805	35050	-38.66	20240624	17180	25.15	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
3	20240930	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	200	2	0.93	796615550	36784	93.40	21450	22050	21150	28000	15100	21550	21656.58	3.61	0	1655	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2637	97.10	4.90	12	0.30	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	35050	-37.95	20240624	17180	26.60	20240805	35050	-37.95	20240624	17180	26.60	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
4	20240930	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	300	2	1.39	687006500	31741	80.59	21450	22050	21150	28000	15100	21550	21644.14	3.61	0	2473	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2649	97.54	4.92	12	0.26	224.00	4438.00	35050	20240624	-37.66	17180	20240805	27.18	35050	-37.66	20240624	17180	27.18	20240805	35050	-37.66	20240624	17180	27.18	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
5	20240930	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	400	2	1.86	598271250	27696	70.32	21450	22000	21150	28000	15100	21550	21601.36	3.61	0	2897	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2661	97.99	4.95	12	0.23	224.00	4438.00	35050	20240624	-37.38	17180	20240805	27.76	35050	-37.38	20240624	17180	27.76	20240805	35050	-37.38	20240624	17180	27.76	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
6	20240930	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	450	2	2.09	544646500	25247	64.10	21450	22000	21150	28000	15100	21550	21572.72	3.61	0	2179	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2667	98.21	4.96	12	0.21	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
7	20240930	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	250	2	1.16	422085800	19653	49.90	21450	21950	21150	28000	15100	21550	21476.91	3.61	0	3185	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2643	97.32	4.91	12	0.16	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
8	20240930	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-50	5	-0.23	301606400	14114	35.84	21450	21800	21150	28000	15100	21550	21369.31	3.61	0	1444	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2607	95.98	4.84	12	0.12	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	35050	-38.66	20240624	17180	25.15	20240805	35050	-38.66	20240624	17180	25.15	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
9	20240930	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-150	5	-0.70	164379150	7733	19.63	21450	21450	21150	28000	15100	21550	21256.84	3.61	0	4276	22283	21916	21633	21266	20983	22100	21450	61	6450	500	15510	50	1	12123415	2594	95.54	4.82	12	0.06	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.24	N	123860	500	60 억		437536	N	N	0	N	00	N
10	20240927	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21550	-100	5	-0.46	822344000	37780	45.36	21450	22000	21350	28100	15200	21650	21767.65	3.63	0	-2872	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2613	96.21	4.86	12	0.31	224.00	4438.00	35050	20240624	-38.52	17180	20240805	25.44	35050	-38.52	20240624	17180	25.44	20240805	35050	-38.52	20240624	17180	25.44	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
11	20240927	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	50	2	0.23	757849700	34796	41.77	21450	22000	21350	28100	15200	21650	21779.79	3.63	0	-3312	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2631	96.88	4.89	12	0.29	224.00	4438.00	35050	20240624	-38.09	17180	20240805	26.31	35050	-38.09	20240624	17180	26.31	20240805	35050	-38.09	20240624	17180	26.31	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
12	20240927	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	200	2	0.92	622959050	28582	34.31	21450	22000	21350	28100	15200	21650	21795.50	3.63	0	-3111	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2649	97.54	4.92	12	0.24	224.00	4438.00	35050	20240624	-37.66	17180	20240805	27.18	35050	-37.66	20240624	17180	27.18	20240805	35050	-37.66	20240624	17180	27.18	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
13	20240927	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	250	2	1.15	497046100	22814	27.39	21450	22000	21350	28100	15200	21650	21786.89	3.63	0	-1920	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2655	97.77	4.93	12	0.19	224.00	4438.00	35050	20240624	-37.52	17180	20240805	27.47	35050	-37.52	20240624	17180	27.47	20240805	35050	-37.52	20240624	17180	27.47	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
14	20240927	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	150	2	0.69	420422000	19307	23.18	21450	22000	21350	28100	15200	21650	21775.63	3.63	0	-436	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2643	97.32	4.91	12	0.16	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
15	20240927	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	150	2	0.69	361343300	16598	19.93	21450	22000	21350	28100	15200	21650	21770.29	3.63	0	348	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2643	97.32	4.91	12	0.14	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
16	20240927	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	300	2	1.39	291836450	13407	16.10	21450	22000	21350	28100	15200	21650	21767.47	3.63	0	1030	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2661	97.99	4.95	12	0.11	224.00	4438.00	35050	20240624	-37.38	17180	20240805	27.76	35050	-37.38	20240624	17180	27.76	20240805	35050	-37.38	20240624	17180	27.76	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
17	20240927	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	0	3	0.00	15180000	706	0.85	21450	21700	21350	28100	15200	21650	21501.42	3.63	0	-27	22383	22016	21333	20966	20283	22200	21150	61	6450	500	15580	50	1	12123415	2625	96.65	4.88	12	0.01	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	35050	-38.23	20240624	17180	26.02	20240805	35050	-38.23	20240624	17180	26.02	20240805	2.24	N	123860	500	60 억		440402	N	N	0	N	00	N
18	20240926	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	1150	2	5.61	1785585600	83261	377.28	20650	21700	20650	26650	14350	20500	21445.39	3.63	0	3029	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2625	96.65	4.88	12	0.69	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	35050	-38.23	20240624	17180	26.02	20240805	35050	-38.23	20240624	17180	26.02	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
19	20240926	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	1150	2	5.61	1624052950	75798	343.46	20650	21650	20650	26650	14350	20500	21426.31	3.63	0	2802	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2625	96.65	4.88	12	0.63	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	35050	-38.23	20240624	17180	26.02	20240805	35050	-38.23	20240624	17180	26.02	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
20	20240926	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	900	2	4.39	1170340250	54799	248.31	20650	21650	20650	26650	14350	20500	21357.28	3.63	0	2830	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2594	95.54	4.82	12	0.45	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
21	20240926	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	900	2	4.39	1080166200	50583	229.20	20650	21650	20650	26650	14350	20500	21354.67	3.63	0	2232	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2594	95.54	4.82	12	0.42	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
22	20240926	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	1100	2	5.37	973996700	45658	206.89	20650	21650	20650	26650	14350	20500	21332.81	3.63	0	3600	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2619	96.43	4.87	12	0.38	224.00	4438.00	35050	20240624	-38.37	17180	20240805	25.73	35050	-38.37	20240624	17180	25.73	20240805	35050	-38.37	20240624	17180	25.73	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
23	20240926	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21550	1050	2	5.12	850780200	39934	180.95	20650	21650	20650	26650	14350	20500	21305.06	3.63	0	4134	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2613	96.21	4.86	12	0.33	224.00	4438.00	35050	20240624	-38.52	17180	20240805	25.44	35050	-38.52	20240624	17180	25.44	20240805	35050	-38.52	20240624	17180	25.44	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
24	20240926	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	600	2	2.93	335251550	15879	71.95	20650	21250	20650	26650	14350	20500	21113.66	3.63	0	3155	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2558	94.20	4.75	12	0.13	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
25	20240926	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	600	2	2.93	78636400	3744	16.96	20650	21250	20650	26650	14350	20500	21006.02	3.63	0	1597	21200	20850	20600	20250	20000	21025	20425	61	6150	500	14760	50	1	12123415	2558	94.20	4.75	12	0.03	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.25	N	123860	500	60 억		439825	N	N	0	N	00	N
26	20240925	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	0	3	0.00	455977250	22032	93.39	20400	20950	20350	26650	14350	20500	20696.20	3.66	0	-4076	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2485	91.52	4.62	12	0.18	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
27	20240925	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	0	3	0.00	453845650	21928	92.95	20400	20950	20350	26650	14350	20500	20697.15	3.66	0	-4094	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2485	91.52	4.62	12	0.18	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
28	20240925	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	150	2	0.73	396775050	19148	81.16	20400	20950	20350	26650	14350	20500	20721.57	3.66	0	-3402	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2503	92.19	4.65	12	0.16	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
29	20240925	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	250	2	1.22	328164500	15831	67.10	20400	20950	20350	26650	14350	20500	20729.34	3.66	0	-1315	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2516	92.63	4.68	12	0.13	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
30	20240925	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	250	2	1.22	275204150	13281	56.29	20400	20950	20350	26650	14350	20500	20721.76	3.66	0	-428	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2516	92.63	4.68	12	0.11	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
31	20240925	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	200	2	0.98	224862250	10859	46.03	20400	20950	20350	26650	14350	20500	20707.59	3.66	0	894	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2510	92.41	4.66	12	0.09	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
32	20240925	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	150	2	0.73	100174700	4862	20.61	20400	20750	20350	26650	14350	20500	20603.75	3.66	0	-834	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2503	92.19	4.65	12	0.04	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
33	20240925	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	100	2	0.49	18354650	897	3.80	20400	20600	20350	26650	14350	20500	20461.97	3.66	0	257	21040	20770	20380	20110	19720	20905	20245	61	6150	500	14760	50	1	12123415	2497	91.96	4.64	12	0.01	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.24	N	123860	500	60 억		443953	N	N	0	N	00	N
34	20240924	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	250	2	1.23	477848950	23568	73.20	20250	20650	19990	26300	14200	20250	20275.34	3.66	0	-2984	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2485	91.52	4.62	12	0.19	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
35	20240924	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	200	2	0.99	451678850	22292	69.23	20250	20650	19990	26300	14200	20250	20261.93	3.66	0	-2291	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2479	91.29	4.61	12	0.18	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
36	20240924	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	100	2	0.49	359866100	17800	55.28	20250	20650	19990	26300	14200	20250	20217.18	3.66	0	-58	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2467	90.85	4.59	12	0.15	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
37	20240924	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-200	5	-0.99	276919000	13704	42.56	20250	20650	19990	26300	14200	20250	20207.14	3.66	0	-570	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2431	89.51	4.52	12	0.11	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	35050	-42.80	20240624	17180	16.71	20240805	35050	-42.80	20240624	17180	16.71	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
38	20240924	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-150	5	-0.74	241272100	11922	37.03	20250	20650	20000	26300	14200	20250	20237.54	3.66	0	-795	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2437	89.73	4.53	12	0.10	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
39	20240924	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-50	5	-0.25	170142950	8379	26.02	20250	20650	20050	26300	14200	20250	20305.94	3.66	0	-533	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2449	90.18	4.55	12	0.07	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
40	20240924	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	150	2	0.74	55625500	2742	8.52	20250	20400	20250	26300	14200	20250	20286.59	3.66	0	142	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2473	91.07	4.60	12	0.02	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
41	20240924	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	50	2	0.25	10123400	499	1.55	20250	20350	20250	26300	14200	20250	20288.06	3.66	0	-56	21283	20766	20383	19866	19483	20700	19800	61	6050	500	14580	50	1	12123415	2461	90.62	4.57	12	0.00	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.25	N	123860	500	60 억		443962	N	N	0	N	00	N
42	20240923	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-200	5	-0.98	660262900	32093	102.65	20250	20900	20000	26550	14350	20450	20575.40	3.69	0	826	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2455	90.40	4.56	12	0.26	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
43	20240923	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-50	5	-0.24	609184050	29591	94.65	20250	20900	20000	26550	14350	20450	20586.80	3.69	0	233	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2473	91.07	4.60	12	0.24	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
44	20240923	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	0	3	0.00	530273400	25720	82.26	20250	20900	20000	26550	14350	20450	20617.16	3.69	0	559	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2479	91.29	4.61	12	0.21	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
45	20240923	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	250	2	1.22	458958350	22243	71.14	20250	20900	20000	26550	14350	20450	20633.83	3.69	0	1402	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2510	92.41	4.66	12	0.18	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
46	20240923	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	250	2	1.22	421571650	20436	65.36	20250	20900	20000	26550	14350	20450	20628.87	3.69	0	2075	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2510	92.41	4.66	12	0.17	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
47	20240923	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	300	2	1.47	322711450	15653	50.07	20250	20900	20000	26550	14350	20450	20616.59	3.69	0	3693	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2516	92.63	4.68	12	0.13	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
48	20240923	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	300	2	1.47	173982100	8492	27.16	20250	20850	20000	26550	14350	20450	20487.76	3.69	0	1870	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2516	92.63	4.68	12	0.07	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
49	20240923	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-150	5	-0.73	30755650	1525	4.88	20250	20300	20000	26550	14350	20450	20167.64	3.69	0	405	20950	20700	20300	20050	19650	20825	20175	61	6100	500	14720	50	1	12123415	2461	90.62	4.57	12	0.01	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.27	N	123860	500	60 억		447146	N	N	0	N	00	N
50	20240913	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	330	2	1.66	734666430	36481	75.72	20000	20450	19840	25800	13910	19870	20138.40	3.92	0	-10755	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2449	90.18	4.55	12	0.30	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
51	20240913	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	130	2	0.65	727103880	36106	74.94	20000	20450	19840	25800	13910	19870	20138.11	3.92	0	-10593	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2425	89.29	4.51	12	0.30	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	35050	-42.94	20240624	17180	16.41	20240805	35050	-42.94	20240624	17180	16.41	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
52	20240913	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	230	2	1.16	603000850	29920	62.10	20000	20450	19840	25800	13910	19870	20153.87	3.92	0	-10121	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2437	89.73	4.53	12	0.25	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
53	20240913	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	380	2	1.91	481332700	23824	49.45	20000	20450	19980	25800	13910	19870	20203.83	3.92	0	-7024	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2455	90.40	4.56	12	0.20	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
54	20240913	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	380	2	1.91	426298900	21107	43.81	20000	20450	19980	25800	13910	19870	20197.19	3.92	0	-6199	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2455	90.40	4.56	12	0.17	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
55	20240913	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	430	2	2.16	373254500	18481	38.36	20000	20450	19980	25800	13910	19870	20196.84	3.92	0	-4922	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2461	90.62	4.57	12	0.15	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
56	20240913	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	530	2	2.67	279324150	13856	28.76	20000	20450	19980	25800	13910	19870	20159.28	3.92	0	-2295	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2473	91.07	4.60	12	0.11	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
57	20240913	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	230	2	1.16	32987700	1641	3.41	20000	20250	20000	25800	13910	19870	20103.62	3.92	0	-913	20796	20332	19836	19372	18876	20085	19125	61	5930	500	14300	50	1	12123415	2437	89.73	4.53	12	0.01	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.30	N	123860	500	60 억		475468	N	N	0	N	00	N
58	20240912	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19870	750	2	3.92	961873980	48142	164.51	19970	20300	19340	24850	13390	19120	19981.78	3.97	0	-5871	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	10	1	12123415	2409	88.71	4.48	12	0.40	224.00	4438.00	35050	20240624	-43.31	17180	20240805	15.66	35050	-43.31	20240624	17180	15.66	20240805	35050	-43.31	20240624	17180	15.66	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
59	20240912	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	1080	2	5.65	915375340	45822	156.58	19970	20300	19340	24850	13390	19120	19978.45	3.97	0	-5655	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	50	1	12123415	2449	90.18	4.55	12	0.38	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
60	20240912	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	1130	2	5.91	714117140	35871	122.58	19970	20300	19340	24850	13390	19120	19909.91	3.97	0	-226	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	50	1	12123415	2455	90.40	4.56	12	0.30	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
61	20240912	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19760	640	2	3.35	461694040	23344	79.77	19970	20100	19340	24850	13390	19120	19780.39	3.97	0	-369	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	10	1	12123415	2396	88.21	4.45	12	0.19	224.00	4438.00	35050	20240624	-43.62	17180	20240805	15.02	35050	-43.62	20240624	17180	15.02	20240805	35050	-43.62	20240624	17180	15.02	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
62	20240912	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19700	580	2	3.03	433889990	21933	74.95	19970	20100	19340	24850	13390	19120	19785.25	3.97	0	-1073	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	10	1	12123415	2388	87.95	4.44	12	0.18	224.00	4438.00	35050	20240624	-43.79	17180	20240805	14.67	35050	-43.79	20240624	17180	14.67	20240805	35050	-43.79	20240624	17180	14.67	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
63	20240912	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19840	720	2	3.77	396282240	20041	68.48	19970	20100	19340	24850	13390	19120	19776.52	3.97	0	-1496	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	10	1	12123415	2405	88.57	4.47	12	0.17	224.00	4438.00	35050	20240624	-43.40	17180	20240805	15.48	35050	-43.40	20240624	17180	15.48	20240805	35050	-43.40	20240624	17180	15.48	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
64	20240912	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	350	2	1.83	332232460	16792	57.38	19970	20100	19340	24850	13390	19120	19788.75	3.97	0	-1762	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	10	1	12123415	2360	86.92	4.39	12	0.14	224.00	4438.00	35050	20240624	-44.45	17180	20240805	13.33	35050	-44.45	20240624	17180	13.33	20240805	35050	-44.45	20240624	17180	13.33	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
65	20240912	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19750	630	2	3.29	48979730	2476	8.46	19970	19970	19340	24850	13390	19120	19806.76	3.97	0	-231	19486	19302	18966	18782	18446	19395	18875	61	5730	500	13760	10	1	12123415	2394	88.17	4.45	12	0.02	224.00	4438.00	35050	20240624	-43.65	17180	20240805	14.96	35050	-43.65	20240624	17180	14.96	20240805	35050	-43.65	20240624	17180	14.96	20240805	2.35	N	123860	500	60 억		481349	N	N	0	N	00	N
66	20240911	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	460	2	2.47	555374030	29212	52.65	18630	19150	18630	24250	13070	18660	19011.95	3.99	0	-2980	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2318	85.36	4.31	12	0.24	224.00	4438.00	35050	20240624	-45.45	17180	20240805	11.29	35050	-45.45	20240624	17180	11.29	20240805	35050	-45.45	20240624	17180	11.29	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
67	20240911	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	460	2	2.47	540577430	28438	51.25	18630	19150	18630	24250	13070	18660	19009.09	3.99	0	-2401	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2318	85.36	4.31	12	0.23	224.00	4438.00	35050	20240624	-45.45	17180	20240805	11.29	35050	-45.45	20240624	17180	11.29	20240805	35050	-45.45	20240624	17180	11.29	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
68	20240911	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	470	2	2.52	416170420	21928	39.52	18630	19150	18630	24250	13070	18660	18979.08	3.99	0	2439	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2319	85.40	4.31	12	0.18	224.00	4438.00	35050	20240624	-45.42	17180	20240805	11.35	35050	-45.42	20240624	17180	11.35	20240805	35050	-45.42	20240624	17180	11.35	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
69	20240911	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	460	2	2.47	366621410	19337	34.85	18630	19150	18630	24250	13070	18660	18959.72	3.99	0	2273	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2318	85.36	4.31	12	0.16	224.00	4438.00	35050	20240624	-45.45	17180	20240805	11.29	35050	-45.45	20240624	17180	11.29	20240805	35050	-45.45	20240624	17180	11.29	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
70	20240911	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	370	2	1.98	297459670	15702	28.30	18630	19100	18630	24250	13070	18660	18944.23	3.99	0	2416	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2307	84.96	4.29	12	0.13	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	35050	-45.71	20240624	17180	10.77	20240805	35050	-45.71	20240624	17180	10.77	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
71	20240911	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	310	2	1.66	220822210	11671	21.03	18630	19100	18630	24250	13070	18660	18920.79	3.99	0	2349	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2300	84.69	4.27	12	0.10	224.00	4438.00	35050	20240624	-45.88	17180	20240805	10.42	35050	-45.88	20240624	17180	10.42	20240805	35050	-45.88	20240624	17180	10.42	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
72	20240911	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	350	2	1.88	111634440	5923	10.67	18630	19090	18630	24250	13070	18660	18847.90	3.99	0	1922	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2305	84.87	4.28	12	0.05	224.00	4438.00	35050	20240624	-45.76	17180	20240805	10.65	35050	-45.76	20240624	17180	10.65	20240805	35050	-45.76	20240624	17180	10.65	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
73	20240911	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	90	2	0.48	4368490	234	0.42	18630	18750	18630	24250	13070	18660	18669.11	3.99	0	112	19566	19112	18846	18392	18126	18980	18260	61	5590	500	13430	10	1	12123415	2273	83.71	4.22	12	0.00	224.00	4438.00	35050	20240624	-46.50	17180	20240805	9.14	35050	-46.50	20240624	17180	9.14	20240805	35050	-46.50	20240624	17180	9.14	20240805	2.35	N	123860	500	60 억		483937	N	N	0	N	00	N
74	20240910	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18660	-480	5	-2.51	1041146660	55462	173.39	19300	19300	18580	24850	13400	19140	18772.00	4.11	0	-14556	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2262	83.30	4.20	12	0.46	224.00	4438.00	35050	20240624	-46.76	17180	20240805	8.61	35050	-46.76	20240624	17180	8.61	20240805	35050	-46.76	20240624	17180	8.61	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
75	20240910	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	-490	5	-2.56	1008171070	53694	167.86	19300	19300	18580	24850	13400	19140	18775.96	4.11	0	-14632	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2261	83.26	4.20	12	0.44	224.00	4438.00	35050	20240624	-46.79	17180	20240805	8.56	35050	-46.79	20240624	17180	8.56	20240805	35050	-46.79	20240624	17180	8.56	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
76	20240910	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	-490	5	-2.56	973182730	51822	162.01	19300	19300	18580	24850	13400	19140	18779.06	4.11	0	-14303	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2261	83.26	4.20	12	0.43	224.00	4438.00	35050	20240624	-46.79	17180	20240805	8.56	35050	-46.79	20240624	17180	8.56	20240805	35050	-46.79	20240624	17180	8.56	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
77	20240910	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	-470	5	-2.46	903802890	48104	150.39	19300	19300	18580	24850	13400	19140	18788.23	4.11	0	-13996	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2263	83.35	4.21	12	0.40	224.00	4438.00	35050	20240624	-46.73	17180	20240805	8.67	35050	-46.73	20240624	17180	8.67	20240805	35050	-46.73	20240624	17180	8.67	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
78	20240910	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18610	-530	5	-2.77	814369790	43304	135.38	19300	19300	18610	24850	13400	19140	18805.57	4.11	0	-12408	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2256	83.08	4.19	12	0.36	224.00	4438.00	35050	20240624	-46.90	17180	20240805	8.32	35050	-46.90	20240624	17180	8.32	20240805	35050	-46.90	20240624	17180	8.32	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
79	20240910	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18710	-430	5	-2.25	671259980	35630	111.39	19300	19300	18710	24850	13400	19140	18839.40	4.11	0	-8687	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2268	83.53	4.22	12	0.29	224.00	4438.00	35050	20240624	-46.62	17180	20240805	8.91	35050	-46.62	20240624	17180	8.91	20240805	35050	-46.62	20240624	17180	8.91	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
80	20240910	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	-210	5	-1.10	366454740	19411	60.68	19300	19300	18750	24850	13400	19140	18878.18	4.11	0	-5351	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2295	84.51	4.27	12	0.16	224.00	4438.00	35050	20240624	-45.99	17180	20240805	10.19	35050	-45.99	20240624	17180	10.19	20240805	35050	-45.99	20240624	17180	10.19	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
81	20240910	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-180	5	-0.94	39885690	2091	6.54	19300	19300	18950	24850	13400	19140	19073.67	4.11	0	-1384	19786	19462	19106	18782	18426	19625	18945	61	5710	500	13780	10	1	12123415	2299	84.64	4.27	12	0.02	224.00	4438.00	35050	20240624	-45.91	17180	20240805	10.36	35050	-45.91	20240624	17180	10.36	20240805	35050	-45.91	20240624	17180	10.36	20240805	2.35	N	123860	500	60 억		498583	N	N	0	N	00	N
82	20240909	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-60	5	-0.31	609173930	31979	45.21	19000	19430	18750	24950	13440	19200	19049.19	4.09	0	2674	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2320	85.45	4.31	12	0.26	224.00	4438.00	35050	20240624	-45.39	17180	20240805	11.41	35050	-45.39	20240624	17180	11.41	20240805	35050	-45.39	20240624	17180	11.41	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
83	20240909	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	10	2	0.05	596009610	31292	44.24	19000	19430	18750	24950	13440	19200	19046.71	4.09	0	2705	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2329	85.76	4.33	12	0.26	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
84	20240909	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	110	2	0.57	476870460	25108	35.50	19000	19350	18750	24950	13440	19200	18992.77	4.09	0	1077	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2341	86.21	4.35	12	0.21	224.00	4438.00	35050	20240624	-44.91	17180	20240805	12.40	35050	-44.91	20240624	17180	12.40	20240805	35050	-44.91	20240624	17180	12.40	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
85	20240909	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-10	5	-0.05	455125810	23978	33.90	19000	19250	18750	24950	13440	19200	18980.97	4.09	0	632	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2326	85.67	4.32	12	0.20	224.00	4438.00	35050	20240624	-45.25	17180	20240805	11.70	35050	-45.25	20240624	17180	11.70	20240805	35050	-45.25	20240624	17180	11.70	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
86	20240909	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-60	5	-0.31	428134560	22570	31.91	19000	19220	18750	24950	13440	19200	18969.19	4.09	0	173	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2320	85.45	4.31	12	0.19	224.00	4438.00	35050	20240624	-45.39	17180	20240805	11.41	35050	-45.39	20240624	17180	11.41	20240805	35050	-45.39	20240624	17180	11.41	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
87	20240909	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-200	5	-1.04	385073240	20310	28.71	19000	19220	18750	24950	13440	19200	18959.79	4.09	0	-439	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2303	84.82	4.28	12	0.17	224.00	4438.00	35050	20240624	-45.79	17180	20240805	10.59	35050	-45.79	20240624	17180	10.59	20240805	35050	-45.79	20240624	17180	10.59	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
88	20240909	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-70	5	-0.36	283964910	14985	21.19	19000	19220	18750	24950	13440	19200	18949.94	4.09	0	-828	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2319	85.40	4.31	12	0.12	224.00	4438.00	35050	20240624	-45.42	17180	20240805	11.35	35050	-45.42	20240624	17180	11.35	20240805	35050	-45.42	20240624	17180	11.35	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
89	20240909	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-450	5	-2.34	133487160	7073	10.00	19000	19090	18750	24950	13440	19200	18872.78	4.09	0	-1963	20286	19742	19426	18882	18566	19585	18725	61	5750	500	13820	10	1	12123415	2273	83.71	4.22	12	0.06	224.00	4438.00	35050	20240624	-46.50	17180	20240805	9.14	35050	-46.50	20240624	17180	9.14	20240805	35050	-46.50	20240624	17180	9.14	20240805	2.32	N	123860	500	60 억		495491	N	N	0	N	00	N
90	20240906	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-680	5	-3.42	1365706930	70560	82.92	19880	19970	19110	25800	13920	19880	19355.93	4.17	0	-12729	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2328	85.71	4.33	12	0.58	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
91	20240906	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-670	5	-3.37	1331128130	68759	80.81	19880	19970	19110	25800	13920	19880	19359.33	4.17	0	-12885	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2329	85.76	4.33	12	0.57	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
92	20240906	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-730	5	-3.67	1232586860	63616	74.76	19880	19970	19110	25800	13920	19880	19375.42	4.17	0	-13084	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2322	85.49	4.32	12	0.52	224.00	4438.00	35050	20240624	-45.36	17180	20240805	11.47	35050	-45.36	20240624	17180	11.47	20240805	35050	-45.36	20240624	17180	11.47	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
93	20240906	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-740	5	-3.72	1087773300	56078	65.90	19880	19970	19140	25800	13920	19880	19397.51	4.17	0	-14915	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2320	85.45	4.31	12	0.46	224.00	4438.00	35050	20240624	-45.39	17180	20240805	11.41	35050	-45.39	20240624	17180	11.41	20240805	35050	-45.39	20240624	17180	11.41	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
94	20240906	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	-630	5	-3.17	999036490	51449	60.46	19880	19970	19190	25800	13920	19880	19418.00	4.17	0	-13217	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2334	85.94	4.34	12	0.42	224.00	4438.00	35050	20240624	-45.08	17180	20240805	12.05	35050	-45.08	20240624	17180	12.05	20240805	35050	-45.08	20240624	17180	12.05	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
95	20240906	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-310	5	-1.56	786835610	40437	47.52	19880	19970	19190	25800	13920	19880	19458.31	4.17	0	-11455	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2373	87.37	4.41	12	0.33	224.00	4438.00	35050	20240624	-44.17	17180	20240805	13.91	35050	-44.17	20240624	17180	13.91	20240805	35050	-44.17	20240624	17180	13.91	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
96	20240906	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	-580	5	-2.92	544808350	27942	32.84	19880	19970	19190	25800	13920	19880	19497.83	4.17	0	-10524	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2340	86.16	4.35	12	0.23	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	35050	-44.94	20240624	17180	12.34	20240805	35050	-44.94	20240624	17180	12.34	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
97	20240906	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19970	90	2	0.45	21907420	1101	1.29	19880	19970	19880	25800	13920	19880	19897.75	4.17	0	116	21060	20470	20060	19470	19060	20265	19265	61	5920	500	14310	10	1	12123415	2421	89.15	4.50	12	0.01	224.00	4438.00	35050	20240624	-43.02	17180	20240805	16.24	35050	-43.02	20240624	17180	16.24	20240805	35050	-43.02	20240624	17180	16.24	20240805	2.32	N	123860	500	60 억		505290	N	N	0	N	00	N
98	20240905	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19880	-320	5	-1.58	1701934220	85090	124.30	20300	20650	19650	26250	14150	20200	20001.06	4.35	0	-22381	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	10	1	12123415	2410	88.75	4.48	12	0.70	224.00	4438.00	35050	20240624	-43.28	17180	20240805	15.72	35050	-43.28	20240624	17180	15.72	20240805	35050	-43.28	20240624	17180	15.72	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
99	20240905	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	-240	5	-1.19	1636195230	81788	119.48	20300	20650	19650	26250	14150	20200	20004.79	4.35	0	-20828	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	10	1	12123415	2420	89.11	4.50	12	0.67	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	35050	-43.05	20240624	17180	16.18	20240805	35050	-43.05	20240624	17180	16.18	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
100	20240905	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19720	-480	5	-2.38	1367017110	68235	99.68	20300	20650	19650	26250	14150	20200	20033.42	4.35	0	-20318	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	10	1	12123415	2391	88.04	4.44	12	0.56	224.00	4438.00	35050	20240624	-43.74	17180	20240805	14.78	35050	-43.74	20240624	17180	14.78	20240805	35050	-43.74	20240624	17180	14.78	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
101	20240905	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19710	-490	5	-2.43	1206647320	60134	87.85	20300	20650	19650	26250	14150	20200	20065.48	4.35	0	-18206	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	10	1	12123415	2390	87.99	4.44	12	0.50	224.00	4438.00	35050	20240624	-43.77	17180	20240805	14.73	35050	-43.77	20240624	17180	14.73	20240805	35050	-43.77	20240624	17180	14.73	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
102	20240905	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19980	-220	5	-1.09	901072910	44699	65.30	20300	20650	19830	26250	14150	20200	20158.48	4.35	0	-9461	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	10	1	12123415	2422	89.20	4.50	12	0.37	224.00	4438.00	35050	20240624	-43.00	17180	20240805	16.30	35050	-43.00	20240624	17180	16.30	20240805	35050	-43.00	20240624	17180	16.30	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
103	20240905	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	-210	5	-1.04	518886340	25524	37.29	20300	20650	19990	26250	14150	20200	20330.49	4.35	0	-4103	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	10	1	12123415	2423	89.24	4.50	12	0.21	224.00	4438.00	35050	20240624	-42.97	17180	20240805	16.36	35050	-42.97	20240624	17180	16.36	20240805	35050	-42.97	20240624	17180	16.36	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
104	20240905	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	200	2	0.99	272443300	13443	19.64	20300	20500	20000	26250	14150	20200	20267.67	4.35	0	842	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	50	1	12123415	2473	91.07	4.60	12	0.11	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
105	20240905	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	150	2	0.74	70957050	3480	5.08	20300	20500	20300	26250	14150	20200	20402.90	4.35	0	462	20926	20562	20086	19722	19246	20745	19905	61	6050	500	14540	50	1	12123415	2467	90.85	4.59	12	0.03	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.36	N	123860	500	60 억		527660	N	N	0	N	00	N
106	20240904	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-400	5	-1.94	1371084530	68321	116.49	19610	20450	19610	26750	14450	20600	20068.18	4.38	0	-4592	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2449	90.18	4.55	12	0.56	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
107	20240904	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-300	5	-1.46	1330356880	66305	113.05	19610	20450	19610	26750	14450	20600	20064.20	4.38	0	-4540	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2461	90.62	4.57	12	0.55	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
108	20240904	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-400	5	-1.94	1138420230	56819	96.88	19610	20450	19610	26750	14450	20600	20035.91	4.38	0	-3269	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2449	90.18	4.55	12	0.47	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
109	20240904	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-300	5	-1.46	969880580	48498	82.69	19610	20450	19610	26750	14450	20600	19998.36	4.38	0	-535	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2461	90.62	4.57	12	0.40	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
110	20240904	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-350	5	-1.70	794133080	39790	67.84	19610	20450	19610	26750	14450	20600	19958.11	4.38	0	756	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2455	90.40	4.56	12	0.33	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
111	20240904	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-500	5	-2.43	679600630	34135	58.20	19610	20450	19610	26750	14450	20600	19909.20	4.38	0	2463	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2437	89.73	4.53	12	0.28	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
112	20240904	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-250	5	-1.21	571826980	28804	49.11	19610	20450	19610	26750	14450	20600	19852.35	4.38	0	4164	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2467	90.85	4.59	12	0.24	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
113	20240904	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-400	5	-1.94	322891900	16380	27.93	19610	20200	19610	26750	14450	20600	19712.57	4.38	0	7004	21666	21132	20716	20182	19766	21400	20450	61	6150	500	14830	50	1	12123415	2449	90.18	4.55	12	0.14	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.35	N	123860	500	60 억		531457	N	N	0	N	00	N
114	20240903	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	250	2	1.23	1222505900	58455	116.44	20400	21250	20300	26450	14250	20350	20913.91	4.49	0	-12952	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2497	91.96	4.64	12	0.48	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
115	20240903	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	400	2	1.97	1159930600	55428	110.41	20400	21250	20300	26450	14250	20350	20927.11	4.49	0	-13424	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2516	92.63	4.68	12	0.46	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
116	20240903	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	650	2	3.19	972822150	46497	92.62	20400	21250	20300	26450	14250	20350	20922.63	4.49	0	-12901	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2546	93.75	4.73	12	0.38	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
117	20240903	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	600	2	2.95	802489150	38377	76.44	20400	21250	20300	26450	14250	20350	20911.12	4.49	0	-10687	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2540	93.53	4.72	12	0.32	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	35050	-40.23	20240624	17180	21.94	20240805	35050	-40.23	20240624	17180	21.94	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
118	20240903	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	600	2	2.95	626454100	30020	59.80	20400	21200	20300	26450	14250	20350	20868.41	4.49	0	-9906	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2540	93.53	4.72	12	0.25	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	35050	-40.23	20240624	17180	21.94	20240805	35050	-40.23	20240624	17180	21.94	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
119	20240903	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	700	2	3.44	499271650	23977	47.76	20400	21150	20300	26450	14250	20350	20823.53	4.49	0	-7427	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2552	93.97	4.74	12	0.20	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
120	20240903	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	550	2	2.70	248993000	12028	23.96	20400	20900	20300	26450	14250	20350	20701.99	4.49	0	-2997	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2534	93.30	4.71	12	0.10	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	35050	-40.37	20240624	17180	21.65	20240805	35050	-40.37	20240624	17180	21.65	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
121	20240903	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	50	2	0.25	36108450	1768	3.52	20400	20500	20300	26450	14250	20350	20424.60	4.49	0	-178	21450	20900	20550	20000	19650	20725	19825	61	6100	500	14650	50	1	12123415	2473	91.07	4.60	12	0.01	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.35	N	123860	500	60 억		544622	N	N	1	N	00	N
122	20240902	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-50	5	-0.25	1029404350	50203	145.82	20600	21100	20200	26500	14300	20400	20504.88	4.47	0	-4950	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2467	90.85	4.59	12	0.41	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.36	N	123860	500	60 억		542076	N	N	1	N	00	N
123	20240902	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-50	5	-0.25	972710300	47422	137.74	20600	21100	20200	26500	14300	20400	20511.84	4.47	0	-4833	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2467	90.85	4.59	12	0.39	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N
124	20240902	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-50	5	-0.25	898532150	43770	127.13	20600	21100	20200	26500	14300	20400	20528.55	4.47	0	-6080	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2467	90.85	4.59	12	0.36	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N
125	20240902	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-100	5	-0.49	814480650	39633	115.12	20600	21100	20200	26500	14300	20400	20550.64	4.47	0	-8562	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2461	90.62	4.57	12	0.33	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N
126	20240902	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	150	2	0.74	746464600	36295	105.42	20600	21100	20200	26500	14300	20400	20566.69	4.47	0	-9332	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2491	91.74	4.63	12	0.30	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N
127	20240902	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	150	2	0.74	641520150	31199	90.62	20600	21100	20200	26500	14300	20400	20562.31	4.47	0	-9619	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2491	91.74	4.63	12	0.26	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N
128	20240902	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	300	2	1.47	266604550	12833	37.27	20600	21100	20400	26500	14300	20400	20775.51	4.47	0	-3274	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2510	92.41	4.66	12	0.11	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N
129	20240902	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	350	2	1.72	36142950	1751	5.09	20600	20750	20600	26500	14300	20400	20644.11	4.47	0	-21	21466	20932	20566	20032	19666	20850	19950	61	6100	500	14680	50	1	12123415	2516	92.63	4.68	12	0.01	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.36	N	123860	500	60 억		542076	N	N	0	N	00	N