KissMeData/380540/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	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	-3	5	-0.29	152855680	147091	90.29	1022	1060	1022	1354	730	1042	1039.19	0.68	0	-10157	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	309	-6.66	1.31	12	0.49	-156.00	791.00	2220	20230919	-53.20	950	20240923	9.37	2220	-53.20	20240112	950	9.37	20240923	2220	-53.20	20240112	950	9.37	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
3	20240930	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-7	5	-0.67	147867882	142277	87.34	1022	1060	1022	1354	730	1042	1039.30	0.68	0	-8685	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	308	-6.63	1.31	12	0.48	-156.00	791.00	2220	20230919	-53.38	950	20240923	8.95	2220	-53.38	20240112	950	8.95	20240923	2220	-53.38	20240112	950	8.95	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
4	20240930	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-8	5	-0.77	138515713	133201	81.76	1022	1060	1022	1354	730	1042	1039.90	0.68	0	-8411	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	308	-6.63	1.31	12	0.45	-156.00	791.00	2220	20230919	-53.42	950	20240923	8.84	2220	-53.42	20240112	950	8.84	20240923	2220	-53.42	20240112	950	8.84	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
5	20240930	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	4	2	0.38	112549480	108081	66.34	1022	1060	1022	1354	730	1042	1041.34	0.68	0	-5428	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	311	-6.71	1.32	12	0.36	-156.00	791.00	2220	20230919	-52.88	950	20240923	10.11	2220	-52.88	20240112	950	10.11	20240923	2220	-52.88	20240112	950	10.11	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
6	20240930	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-7	5	-0.67	105105803	100914	61.95	1022	1060	1022	1354	730	1042	1041.54	0.68	0	-9631	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	308	-6.63	1.31	12	0.34	-156.00	791.00	2220	20230919	-53.38	950	20240923	8.95	2220	-53.38	20240112	950	8.95	20240923	2220	-53.38	20240112	950	8.95	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
7	20240930	111245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-17	5	-1.63	86047181	82481	50.63	1022	1060	1022	1354	730	1042	1043.24	0.68	0	-8864	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	305	-6.57	1.30	12	0.28	-156.00	791.00	2220	20230919	-53.83	950	20240923	7.89	2220	-53.83	20240112	950	7.89	20240923	2220	-53.83	20240112	950	7.89	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
8	20240930	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	5	2	0.48	51629174	49211	30.21	1022	1060	1022	1354	730	1042	1049.14	0.68	0	-5204	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	312	-6.71	1.32	12	0.17	-156.00	791.00	2220	20230919	-52.84	950	20240923	10.21	2220	-52.84	20240112	950	10.21	20240923	2220	-52.84	20240112	950	10.21	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
9	20240930	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	4	2	0.38	5350751	5188	3.18	1022	1048	1022	1354	730	1042	1031.37	0.68	0	1334	1114	1078	1038	1002	962	1058	982	30	312	100	640	1	1	29779596	311	-6.71	1.32	12	0.02	-156.00	791.00	2220	20230919	-52.88	950	20240923	10.11	2220	-52.88	20240112	950	10.11	20240923	2220	-52.88	20240112	950	10.11	20240923	1.85	N	380540	100	29 억		202759	N	N	0	N	00	N
10	20240927	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-18	5	-1.70	168427835	161613	73.32	1074	1074	998	1378	742	1060	1042.17	0.66	0	6995	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	310	-6.68	1.32	12	0.54	-156.00	791.00	2220	20230919	-53.06	950	20240923	9.68	2220	-53.06	20240112	950	9.68	20240923	2220	-53.06	20240112	950	9.68	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
11	20240927	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-4	5	-0.38	108417086	103421	46.92	1074	1074	1035	1378	742	1060	1048.31	0.66	0	6947	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	314	-6.77	1.34	12	0.35	-156.00	791.00	2220	20230919	-52.43	950	20240923	11.16	2220	-52.43	20240112	950	11.16	20240923	2220	-52.43	20240112	950	11.16	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
12	20240927	141307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-3	5	-0.28	96971265	92566	42.00	1074	1074	1035	1378	742	1060	1047.59	0.66	0	6940	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	315	-6.78	1.34	12	0.31	-156.00	791.00	2220	20230919	-52.39	950	20240923	11.26	2220	-52.39	20240112	950	11.26	20240923	2220	-52.39	20240112	950	11.26	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
13	20240927	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-7	5	-0.66	83253948	79556	36.09	1074	1074	1035	1378	742	1060	1046.48	0.66	0	6347	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	314	-6.75	1.33	12	0.27	-156.00	791.00	2220	20230919	-52.57	950	20240923	10.84	2220	-52.57	20240112	950	10.84	20240923	2220	-52.57	20240112	950	10.84	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
14	20240927	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-7	5	-0.66	77912621	74460	33.78	1074	1074	1035	1378	742	1060	1046.37	0.66	0	6150	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	314	-6.75	1.33	12	0.25	-156.00	791.00	2220	20230919	-52.57	950	20240923	10.84	2220	-52.57	20240112	950	10.84	20240923	2220	-52.57	20240112	950	10.84	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
15	20240927	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-7	5	-0.66	64470928	61631	27.96	1074	1074	1035	1378	742	1060	1046.08	0.66	0	4651	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	314	-6.75	1.33	12	0.21	-156.00	791.00	2220	20230919	-52.57	950	20240923	10.84	2220	-52.57	20240112	950	10.84	20240923	2220	-52.57	20240112	950	10.84	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
16	20240927	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-12	5	-1.13	53232055	50923	23.10	1074	1074	1035	1378	742	1060	1045.34	0.66	0	1380	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	312	-6.72	1.32	12	0.17	-156.00	791.00	2220	20230919	-52.79	950	20240923	10.32	2220	-52.79	20240112	950	10.32	20240923	2220	-52.79	20240112	950	10.32	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
17	20240927	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-11	5	-1.04	21548119	20462	9.28	1074	1074	1038	1378	742	1060	1053.08	0.66	0	-2279	1088	1073	1045	1030	1002	1081	1038	30	318	100	650	1	1	29779596	312	-6.72	1.33	12	0.07	-156.00	791.00	2220	20230919	-52.75	950	20240923	10.42	2220	-52.75	20240112	950	10.42	20240923	2220	-52.75	20240112	950	10.42	20240923	1.84	N	380540	100	29 억		195712	N	N	0	N	00	N
18	20240926	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	43	2	4.23	224179735	216153	236.62	1017	1060	1017	1322	712	1017	1036.79	0.54	0	37030	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	316	-6.79	1.34	12	0.73	-156.00	791.00	2220	20230919	-52.25	950	20240923	11.58	2220	-52.25	20240112	950	11.58	20240923	2220	-52.25	20240112	950	11.58	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
19	20240926	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	27	2	2.65	173020050	167569	183.43	1017	1053	1017	1322	712	1017	1032.53	0.54	0	17121	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	311	-6.69	1.32	12	0.56	-156.00	791.00	2220	20230919	-52.97	950	20240923	9.89	2220	-52.97	20240112	950	9.89	20240923	2220	-52.97	20240112	950	9.89	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
20	20240926	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	22	2	2.16	154287427	149520	163.67	1017	1053	1017	1322	712	1017	1031.88	0.54	0	9510	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	309	-6.66	1.31	12	0.50	-156.00	791.00	2220	20230919	-53.20	950	20240923	9.37	2220	-53.20	20240112	950	9.37	20240923	2220	-53.20	20240112	950	9.37	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
21	20240926	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	12	2	1.18	76142995	74429	81.47	1017	1032	1017	1322	712	1017	1023.03	0.54	0	10808	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	306	-6.60	1.30	12	0.25	-156.00	791.00	2220	20230919	-53.65	950	20240923	8.32	2220	-53.65	20240112	950	8.32	20240923	2220	-53.65	20240112	950	8.32	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
22	20240926	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	4	2	0.39	50616394	49576	54.27	1017	1026	1017	1322	712	1017	1020.99	0.54	0	1258	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	304	-6.54	1.29	12	0.17	-156.00	791.00	2220	20230919	-54.01	950	20240923	7.47	2220	-54.01	20240112	950	7.47	20240923	2220	-54.01	20240112	950	7.47	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
23	20240926	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	8	2	0.79	45094454	44180	48.36	1017	1026	1017	1322	712	1017	1020.70	0.54	0	2243	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	305	-6.57	1.30	12	0.15	-156.00	791.00	2220	20230919	-53.83	950	20240923	7.89	2220	-53.83	20240112	950	7.89	20240923	2220	-53.83	20240112	950	7.89	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
24	20240926	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	5	2	0.49	25691818	25205	27.59	1017	1024	1017	1322	712	1017	1019.31	0.54	0	-1288	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	304	-6.55	1.29	12	0.08	-156.00	791.00	2220	20230919	-53.96	950	20240923	7.58	2220	-53.96	20240112	950	7.58	20240923	2220	-53.96	20240112	950	7.58	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
25	20240926	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	0	3	0.00	2196747	2160	2.36	1017	1020	1017	1322	712	1017	1017.01	0.54	0	490	1041	1029	1021	1009	1001	1025	1005	30	305	100	630	1	1	29779596	303	-6.52	1.29	12	0.01	-156.00	791.00	2220	20230919	-54.19	950	20240923	7.05	2220	-54.19	20240112	950	7.05	20240923	2220	-54.19	20240112	950	7.05	20240923	1.82	N	380540	100	29 억		160019	N	N	0	N	00	N
26	20240925	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-6	5	-0.59	90989285	89300	58.78	1026	1033	1013	1329	717	1023	1018.93	0.59	0	-15291	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	303	-6.52	1.29	12	0.30	-156.00	791.00	2220	20230919	-54.19	950	20240923	7.05	2220	-54.19	20240112	950	7.05	20240923	2220	-54.19	20240112	950	7.05	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
27	20240925	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-4	5	-0.39	85084800	83489	54.95	1026	1033	1013	1329	717	1023	1019.11	0.59	0	-14632	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	303	-6.53	1.29	12	0.28	-156.00	791.00	2220	20230919	-54.10	950	20240923	7.26	2220	-54.10	20240112	950	7.26	20240923	2220	-54.10	20240112	950	7.26	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
28	20240925	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-2	5	-0.20	60322408	59146	38.93	1026	1033	1014	1329	717	1023	1019.89	0.59	0	-10212	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	304	-6.54	1.29	12	0.20	-156.00	791.00	2220	20230919	-54.01	950	20240923	7.47	2220	-54.01	20240112	950	7.47	20240923	2220	-54.01	20240112	950	7.47	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
29	20240925	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-6	5	-0.59	44376820	43500	28.63	1026	1033	1014	1329	717	1023	1020.16	0.59	0	-10036	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	303	-6.52	1.29	12	0.15	-156.00	791.00	2220	20230919	-54.19	950	20240923	7.05	2220	-54.19	20240112	950	7.05	20240923	2220	-54.19	20240112	950	7.05	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
30	20240925	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	0	3	0.00	36113119	35387	23.29	1026	1033	1014	1329	717	1023	1020.52	0.59	0	-6493	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	305	-6.56	1.29	12	0.12	-156.00	791.00	2220	20230919	-53.92	950	20240923	7.68	2220	-53.92	20240112	950	7.68	20240923	2220	-53.92	20240112	950	7.68	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
31	20240925	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-5	5	-0.49	31268550	30635	20.16	1026	1033	1014	1329	717	1023	1020.68	0.59	0	-3122	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	303	-6.53	1.29	12	0.10	-156.00	791.00	2220	20230919	-54.14	950	20240923	7.16	2220	-54.14	20240112	950	7.16	20240923	2220	-54.14	20240112	950	7.16	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
32	20240925	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	0	3	0.00	16531921	16159	10.64	1026	1033	1015	1329	717	1023	1023.08	0.59	0	-830	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	305	-6.56	1.29	12	0.05	-156.00	791.00	2220	20230919	-53.92	950	20240923	7.68	2220	-53.92	20240112	950	7.68	20240923	2220	-53.92	20240112	950	7.68	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
33	20240925	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	6	2	0.59	7751267	7549	4.97	1026	1033	1025	1329	717	1023	1026.79	0.59	0	-1492	1036	1029	1017	1010	998	1033	1014	30	306	100	630	1	1	29779596	306	-6.60	1.30	12	0.03	-156.00	791.00	2220	20230919	-53.65	950	20240923	8.32	2220	-53.65	20240112	950	8.32	20240923	2220	-53.65	20240112	950	8.32	20240923	1.84	N	380540	100	29 억		174536	N	N	0	N	00	N
34	20240924	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	10	2	0.99	151633015	149296	42.30	1018	1024	1005	1316	710	1013	1015.68	0.47	0	35047	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	305	-6.56	1.29	12	0.50	-156.00	791.00	2220	20230919	-53.92	950	20240923	7.68	2220	-53.92	20240112	950	7.68	20240923	2220	-53.92	20240112	950	7.68	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
35	20240924	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	7	2	0.69	142768561	140623	39.84	1018	1024	1005	1316	710	1013	1015.36	0.47	0	32332	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	304	-6.54	1.29	12	0.47	-156.00	791.00	2220	20230919	-54.05	950	20240923	7.37	2220	-54.05	20240112	950	7.37	20240923	2220	-54.05	20240112	950	7.37	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
36	20240924	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	4	2	0.39	98670522	97151	27.53	1018	1024	1005	1316	710	1013	1015.81	0.47	0	9083	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	303	-6.52	1.29	12	0.33	-156.00	791.00	2220	20230919	-54.19	950	20240923	7.05	2220	-54.19	20240112	950	7.05	20240923	2220	-54.19	20240112	950	7.05	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
37	20240924	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	6	2	0.59	92013095	90591	25.67	1018	1024	1005	1316	710	1013	1015.89	0.47	0	10072	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.30	-156.00	791.00	2220	20230919	-54.10	950	20240923	7.26	2220	-54.10	20240112	950	7.26	20240923	2220	-54.10	20240112	950	7.26	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
38	20240924	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	2	2	0.20	79205730	78005	22.10	1018	1024	1005	1316	710	1013	1015.59	0.47	0	11448	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	302	-6.51	1.28	12	0.26	-156.00	791.00	2220	20230919	-54.28	950	20240923	6.84	2220	-54.28	20240112	950	6.84	20240923	2220	-54.28	20240112	950	6.84	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
39	20240924	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	5	2	0.49	71723769	70631	20.01	1018	1024	1005	1316	710	1013	1015.70	0.47	0	11448	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.24	-156.00	791.00	2220	20230919	-54.14	950	20240923	7.16	2220	-54.14	20240112	950	7.16	20240923	2220	-54.14	20240112	950	7.16	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
40	20240924	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	5	2	0.49	66477316	65469	18.55	1018	1024	1005	1316	710	1013	1015.64	0.47	0	11459	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.22	-156.00	791.00	2220	20230919	-54.14	950	20240923	7.16	2220	-54.14	20240112	950	7.16	20240923	2220	-54.14	20240112	950	7.16	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
41	20240924	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-4	5	-0.39	28565435	28102	7.96	1018	1024	1005	1316	710	1013	1017.44	0.47	0	-7639	1065	1038	994	967	923	1017	946	30	303	100	620	1	1	29779596	300	-6.47	1.28	12	0.09	-156.00	791.00	2220	20230919	-54.55	950	20240923	6.21	2220	-54.55	20240112	950	6.21	20240923	2220	-54.55	20240112	950	6.21	20240923	1.83	N	380540	100	29 억		139432	N	N	0	N	00	N
42	20240923	161224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1013	-1	5	-0.10	347832086	347404	187.36	1017	1021	950	1318	710	1014	1001.23	0.36	0	25477	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	302	-6.49	1.28	12	1.17	-156.00	791.00	2220	20230919	-54.37	950	20240923	6.63	2220	-54.37	20240112	950	6.63	20240923	2220	-54.37	20240112	950	6.63	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
43	20240923	151229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1011	-3	5	-0.30	327058445	326891	176.29	1017	1021	950	1318	710	1014	1000.51	0.36	0	29191	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	301	-6.48	1.28	12	1.10	-156.00	791.00	2220	20230919	-54.46	950	20240923	6.42	2220	-54.46	20240112	950	6.42	20240923	2220	-54.46	20240112	950	6.42	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
44	20240923	141235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1016	2	2	0.20	317386862	317326	171.14	1017	1021	950	1318	710	1014	1000.19	0.36	0	29863	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	303	-6.51	1.28	12	1.07	-156.00	791.00	2220	20230919	-54.23	950	20240923	6.95	2220	-54.23	20240112	950	6.95	20240923	2220	-54.23	20240112	950	6.95	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
45	20240923	131230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1008	-6	5	-0.59	262749373	263496	142.10	1017	1017	950	1318	710	1014	997.17	0.36	0	6612	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	300	-6.46	1.27	12	0.88	-156.00	791.00	2220	20230919	-54.59	950	20240923	6.11	2220	-54.59	20240112	950	6.11	20240923	2220	-54.59	20240112	950	6.11	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
46	20240923	121231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1000	-14	5	-1.38	246411761	247190	133.31	1017	1017	950	1318	710	1014	996.85	0.36	0	6998	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	298	-6.41	1.26	12	0.83	-156.00	791.00	2220	20230919	-54.95	950	20240923	5.26	2220	-54.95	20240112	950	5.26	20240923	2220	-54.95	20240112	950	5.26	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
47	20240923	111229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-12	5	-1.18	223519219	224319	120.98	1017	1017	950	1318	710	1014	996.43	0.36	0	3655	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	298	-6.42	1.27	12	0.75	-156.00	791.00	2220	20230919	-54.86	950	20240923	5.47	2220	-54.86	20240112	950	5.47	20240923	2220	-54.86	20240112	950	5.47	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
48	20240923	101228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1005	-9	5	-0.89	199160479	199972	107.85	1017	1017	950	1318	710	1014	995.94	0.36	0	5354	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	299	-6.44	1.27	12	0.67	-156.00	791.00	2220	20230919	-54.73	950	20240923	5.79	2220	-54.73	20240112	950	5.79	20240923	2220	-54.73	20240112	950	5.79	20240923	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
49	20240923	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-7	5	-0.69	38824349	38508	20.77	1017	1017	1000	1318	710	1014	1008.22	0.36	0	-7437	1042	1028	1020	1006	998	1024	1002	30	304	100	620	1	1	29779596	300	-6.46	1.27	12	0.13	-156.00	791.00	2220	20230919	-54.64	962	20240723	4.68	2220	-54.64	20240112	962	4.68	20240723	2220	-54.64	20240112	962	4.68	20240723	1.78	N	380540	100	29 억		106359	N	N	0	N	00	N
50	20240913	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	1	2	0.10	2413706900	2185998	479.22	1143	1170	1030	1342	724	1033	1104.17	0.70	0	-152634	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	308	-6.63	1.31	12	7.34	-156.00	791.00	2220	20230919	-53.42	962	20240723	7.48	2220	-53.42	20240112	962	7.48	20240723	2220	-53.42	20230919	962	7.48	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
51	20240913	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	4	2	0.39	2389463382	2162575	474.09	1143	1170	1030	1342	724	1033	1104.92	0.70	0	-152813	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	309	-6.65	1.31	12	7.26	-156.00	791.00	2220	20230919	-53.29	962	20240723	7.80	2220	-53.29	20240112	962	7.80	20240723	2220	-53.29	20230919	962	7.80	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
52	20240913	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	11	2	1.06	2337419689	2112509	463.11	1143	1170	1030	1342	724	1033	1106.47	0.70	0	-152686	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	311	-6.69	1.32	12	7.09	-156.00	791.00	2220	20230919	-52.97	962	20240723	8.52	2220	-52.97	20240112	962	8.52	20240723	2220	-52.97	20230919	962	8.52	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
53	20240913	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	7	2	0.68	2262122791	2039930	447.20	1143	1170	1033	1342	724	1033	1108.92	0.70	0	-147018	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	310	-6.67	1.31	12	6.85	-156.00	791.00	2220	20230919	-53.15	962	20240723	8.11	2220	-53.15	20240112	962	8.11	20240723	2220	-53.15	20230919	962	8.11	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
54	20240913	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	17	2	1.65	2209870101	1989643	436.18	1143	1170	1033	1342	724	1033	1110.69	0.70	0	-142842	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	313	-6.73	1.33	12	6.68	-156.00	791.00	2220	20230919	-52.70	962	20240723	9.15	2220	-52.70	20240112	962	9.15	20240723	2220	-52.70	20230919	962	9.15	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
55	20240913	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	31	2	3.00	2049932192	1837428	402.81	1143	1170	1055	1342	724	1033	1115.65	0.70	0	-149031	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	317	-6.82	1.35	12	6.17	-156.00	791.00	2220	20230919	-52.07	962	20240723	10.60	2220	-52.07	20240112	962	10.60	20240723	2220	-52.07	20230919	962	10.60	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
56	20240913	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	31	2	3.00	1995604499	1786417	391.63	1143	1170	1055	1342	724	1033	1117.10	0.70	0	-149339	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	317	-6.82	1.35	12	6.00	-156.00	791.00	2220	20230919	-52.07	962	20240723	10.60	2220	-52.07	20240112	962	10.60	20240723	2220	-52.07	20230919	962	10.60	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
57	20240913	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	75	2	7.26	1436256576	1268587	278.10	1143	1170	1075	1342	724	1033	1132.17	0.70	0	-147692	1099	1065	1044	1010	989	1083	1028	30	309	100	640	1	1	29779596	330	-7.10	1.40	12	4.26	-156.00	791.00	2220	20230919	-50.09	962	20240723	15.18	2220	-50.09	20240112	962	15.18	20240723	2220	-50.09	20230919	962	15.18	20240723	1.68	N	380540	100	29 억		208031	N	N	0	N	00	N
58	20240912	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	10	2	0.98	320842925	307019	200.10	1030	1078	1023	1329	717	1023	1044.83	0.61	0	27613	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	308	-6.62	1.31	12	1.03	-156.00	791.00	2220	20230919	-53.47	962	20240723	7.38	2220	-53.47	20240112	962	7.38	20240723	2220	-53.47	20230919	962	7.38	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
59	20240912	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	22	2	2.15	296144378	283269	184.62	1030	1078	1023	1329	717	1023	1045.45	0.61	0	18398	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	311	-6.70	1.32	12	0.95	-156.00	791.00	2220	20230919	-52.93	962	20240723	8.63	2220	-52.93	20240112	962	8.63	20240723	2220	-52.93	20230919	962	8.63	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
60	20240912	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	21	2	2.05	224218149	214246	139.64	1030	1078	1023	1329	717	1023	1046.55	0.61	0	12650	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	311	-6.69	1.32	12	0.72	-156.00	791.00	2220	20230919	-52.97	962	20240723	8.52	2220	-52.97	20240112	962	8.52	20240723	2220	-52.97	20230919	962	8.52	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
61	20240912	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	20	2	1.96	205784553	196493	128.07	1030	1078	1023	1329	717	1023	1047.29	0.61	0	4493	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	311	-6.69	1.32	12	0.66	-156.00	791.00	2220	20230919	-53.02	962	20240723	8.42	2220	-53.02	20240112	962	8.42	20240723	2220	-53.02	20230919	962	8.42	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
62	20240912	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	26	2	2.54	190605521	181879	118.54	1030	1078	1023	1329	717	1023	1047.98	0.61	0	926	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	312	-6.72	1.33	12	0.61	-156.00	791.00	2220	20230919	-52.75	962	20240723	9.04	2220	-52.75	20240112	962	9.04	20240723	2220	-52.75	20230919	962	9.04	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
63	20240912	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	22	2	2.15	162607134	155132	101.11	1030	1078	1023	1329	717	1023	1048.19	0.61	0	1467	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	311	-6.70	1.32	12	0.52	-156.00	791.00	2220	20230919	-52.93	962	20240723	8.63	2220	-52.93	20240112	962	8.63	20240723	2220	-52.93	20230919	962	8.63	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
64	20240912	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	21	2	2.05	146740473	139884	91.17	1030	1078	1023	1329	717	1023	1049.02	0.61	0	2058	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	311	-6.69	1.32	12	0.47	-156.00	791.00	2220	20230919	-52.97	962	20240723	8.52	2220	-52.97	20240112	962	8.52	20240723	2220	-52.97	20230919	962	8.52	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
65	20240912	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	13	2	1.27	39341229	38144	24.86	1030	1039	1023	1329	717	1023	1031.39	0.61	0	6167	1049	1036	1021	1008	993	1042	1014	30	306	100	630	1	1	29779596	309	-6.64	1.31	12	0.13	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	1.67	N	380540	100	29 억		180227	N	N	0	N	00	N
66	20240911	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	13	2	1.29	154436272	151111	114.26	1011	1034	1006	1313	707	1010	1022.01	0.51	0	28407	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	305	-6.56	1.29	12	0.51	-156.00	791.00	2220	20230919	-53.92	962	20240723	6.34	2220	-53.92	20240112	962	6.34	20240723	2220	-53.92	20230919	962	6.34	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
67	20240911	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	2	2	0.20	141961765	138841	104.98	1011	1034	1006	1313	707	1010	1022.48	0.51	0	30133	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	301	-6.49	1.28	12	0.47	-156.00	791.00	2220	20230919	-54.41	962	20240723	5.20	2220	-54.41	20240112	962	5.20	20240723	2220	-54.41	20230919	962	5.20	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
68	20240911	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	18	2	1.78	124009826	121110	91.57	1011	1034	1010	1313	707	1010	1023.94	0.51	0	29967	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	306	-6.59	1.30	12	0.41	-156.00	791.00	2220	20230919	-53.69	962	20240723	6.86	2220	-53.69	20240112	962	6.86	20240723	2220	-53.69	20230919	962	6.86	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
69	20240911	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	15	2	1.49	116824433	114090	86.26	1011	1034	1010	1313	707	1010	1023.97	0.51	0	31094	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	305	-6.57	1.30	12	0.38	-156.00	791.00	2220	20230919	-53.83	962	20240723	6.55	2220	-53.83	20240112	962	6.55	20240723	2220	-53.83	20230919	962	6.55	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
70	20240911	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	8	2	0.79	100671311	98183	74.24	1011	1034	1011	1313	707	1010	1025.34	0.51	0	31066	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.33	-156.00	791.00	2220	20230919	-54.14	962	20240723	5.82	2220	-54.14	20240112	962	5.82	20240723	2220	-54.14	20230919	962	5.82	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
71	20240911	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	16	2	1.58	91879949	89569	67.72	1011	1034	1011	1313	707	1010	1025.80	0.51	0	31051	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	306	-6.58	1.30	12	0.30	-156.00	791.00	2220	20230919	-53.78	962	20240723	6.65	2220	-53.78	20240112	962	6.65	20240723	2220	-53.78	20230919	962	6.65	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
72	20240911	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	18	2	1.78	70836214	69092	52.24	1011	1032	1011	1313	707	1010	1025.24	0.51	0	29287	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	306	-6.59	1.30	12	0.23	-156.00	791.00	2220	20230919	-53.69	962	20240723	6.86	2220	-53.69	20240112	962	6.86	20240723	2220	-53.69	20230919	962	6.86	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
73	20240911	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	14	2	1.39	18255389	17905	13.54	1011	1024	1011	1313	707	1010	1019.57	0.51	0	6629	1036	1022	1014	1000	992	1019	997	30	303	100	620	1	1	29779596	305	-6.56	1.29	12	0.06	-156.00	791.00	2220	20230919	-53.87	962	20240723	6.44	2220	-53.87	20240112	962	6.44	20240723	2220	-53.87	20230919	962	6.44	20240723	1.71	N	380540	100	29 억		151524	N	N	0	N	00	N
74	20240910	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-8	5	-0.79	133627124	131821	92.82	1019	1028	1006	1323	713	1018	1013.70	0.52	0	-2302	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	301	-6.47	1.28	12	0.44	-156.00	791.00	2220	20230919	-54.50	962	20240723	4.99	2220	-54.50	20240112	962	4.99	20240723	2220	-54.50	20230919	962	4.99	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
75	20240910	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-5	5	-0.49	126439501	124705	87.81	1019	1028	1006	1323	713	1018	1013.91	0.52	0	-2285	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	302	-6.49	1.28	12	0.42	-156.00	791.00	2220	20230919	-54.37	962	20240723	5.30	2220	-54.37	20240112	962	5.30	20240723	2220	-54.37	20230919	962	5.30	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
76	20240910	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-3	5	-0.29	111706560	110179	77.58	1019	1028	1006	1323	713	1018	1013.86	0.52	0	-3974	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	302	-6.51	1.28	12	0.37	-156.00	791.00	2220	20230919	-54.28	962	20240723	5.51	2220	-54.28	20240112	962	5.51	20240723	2220	-54.28	20230919	962	5.51	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
77	20240910	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-1	5	-0.10	76032876	74864	52.72	1019	1028	1006	1323	713	1018	1015.61	0.52	0	-6045	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	303	-6.52	1.29	12	0.25	-156.00	791.00	2220	20230919	-54.19	962	20240723	5.72	2220	-54.19	20240112	962	5.72	20240723	2220	-54.19	20230919	962	5.72	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
78	20240910	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	1	2	0.10	66086333	65090	45.83	1019	1028	1006	1323	713	1018	1015.31	0.52	0	-3487	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	303	-6.53	1.29	12	0.22	-156.00	791.00	2220	20230919	-54.10	962	20240723	5.93	2220	-54.10	20240112	962	5.93	20240723	2220	-54.10	20230919	962	5.93	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
79	20240910	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-1	5	-0.10	48676818	47889	33.72	1019	1028	1006	1323	713	1018	1016.45	0.52	0	-2668	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	303	-6.52	1.29	12	0.16	-156.00	791.00	2220	20230919	-54.19	962	20240723	5.72	2220	-54.19	20240112	962	5.72	20240723	2220	-54.19	20230919	962	5.72	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
80	20240910	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	2	2	0.20	24625508	24156	17.01	1019	1028	1006	1323	713	1018	1019.44	0.52	0	-2662	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	304	-6.54	1.29	12	0.08	-156.00	791.00	2220	20230919	-54.05	962	20240723	6.03	2220	-54.05	20240112	962	6.03	20240723	2220	-54.05	20230919	962	6.03	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
81	20240910	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	8	2	0.79	9033281	8808	6.20	1019	1028	1019	1323	713	1018	1025.58	0.52	0	-571	1043	1030	1011	998	979	1037	1005	30	305	100	630	1	1	29779596	306	-6.58	1.30	12	0.03	-156.00	791.00	2220	20230919	-53.78	962	20240723	6.65	2220	-53.78	20240112	962	6.65	20240723	2220	-53.78	20230919	962	6.65	20240723	1.66	N	380540	100	29 억		153826	N	N	0	N	00	N
82	20240909	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	5	2	0.49	142196419	140771	63.52	1000	1024	992	1316	710	1013	1010.05	0.48	0	9371	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.47	-156.00	791.00	2220	20230919	-54.14	962	20240723	5.82	2220	-54.14	20240112	962	5.82	20240723	2220	-54.14	20230919	962	5.82	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
83	20240909	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	7	2	0.69	129165294	127968	57.74	1000	1024	992	1316	710	1013	1009.36	0.48	0	8441	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	304	-6.54	1.29	12	0.43	-156.00	791.00	2220	20230919	-54.05	962	20240723	6.03	2220	-54.05	20240112	962	6.03	20240723	2220	-54.05	20230919	962	6.03	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
84	20240909	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	6	2	0.59	113363257	112411	50.72	1000	1024	992	1316	710	1013	1008.47	0.48	0	4801	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	303	-6.53	1.29	12	0.38	-156.00	791.00	2220	20230919	-54.10	962	20240723	5.93	2220	-54.10	20240112	962	5.93	20240723	2220	-54.10	20230919	962	5.93	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
85	20240909	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	3	2	0.30	94558723	93948	42.39	1000	1022	992	1316	710	1013	1006.50	0.48	0	3929	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	303	-6.51	1.28	12	0.32	-156.00	791.00	2220	20230919	-54.23	962	20240723	5.61	2220	-54.23	20240112	962	5.61	20240723	2220	-54.23	20230919	962	5.61	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
86	20240909	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-3	5	-0.30	72453238	72003	32.49	1000	1022	992	1316	710	1013	1006.25	0.48	0	-3307	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	301	-6.47	1.28	12	0.24	-156.00	791.00	2220	20230919	-54.50	962	20240723	4.99	2220	-54.50	20240112	962	4.99	20240723	2220	-54.50	20230919	962	4.99	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
87	20240909	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-2	5	-0.20	70074980	69637	31.42	1000	1022	992	1316	710	1013	1006.29	0.48	0	-4681	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	301	-6.48	1.28	12	0.23	-156.00	791.00	2220	20230919	-54.46	962	20240723	5.09	2220	-54.46	20240112	962	5.09	20240723	2220	-54.46	20230919	962	5.09	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
88	20240909	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	3	2	0.30	54933979	54579	24.63	1000	1022	992	1316	710	1013	1006.50	0.48	0	-4709	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	303	-6.51	1.28	12	0.18	-156.00	791.00	2220	20230919	-54.23	962	20240723	5.61	2220	-54.23	20240112	962	5.61	20240723	2220	-54.23	20230919	962	5.61	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
89	20240909	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-2	5	-0.20	34097462	34083	15.38	1000	1011	992	1316	710	1013	1000.42	0.48	0	6526	1051	1032	1019	1000	987	1025	993	30	303	100	620	1	1	29779596	301	-6.48	1.28	12	0.11	-156.00	791.00	2220	20230919	-54.46	962	20240723	5.09	2220	-54.46	20240112	962	5.09	20240723	2220	-54.46	20230919	962	5.09	20240723	1.75	N	380540	100	29 억		144355	N	N	0	N	00	N
90	20240906	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-19	5	-1.84	220653771	217393	70.44	1031	1038	1006	1341	723	1032	1015.00	0.55	0	-19337	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	302	-6.49	1.28	12	0.73	-156.00	791.00	2220	20230919	-54.37	962	20240723	5.30	2220	-54.37	20240112	962	5.30	20240723	2220	-54.37	20230919	962	5.30	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
91	20240906	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-21	5	-2.03	216573456	213363	69.13	1031	1038	1006	1341	723	1032	1015.05	0.55	0	-18402	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	301	-6.48	1.28	12	0.72	-156.00	791.00	2220	20230919	-54.46	962	20240723	5.09	2220	-54.46	20240112	962	5.09	20240723	2220	-54.46	20230919	962	5.09	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
92	20240906	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-19	5	-1.84	189937886	187011	60.59	1031	1038	1006	1341	723	1032	1015.65	0.55	0	-13611	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	302	-6.49	1.28	12	0.63	-156.00	791.00	2220	20230919	-54.37	962	20240723	5.30	2220	-54.37	20240112	962	5.30	20240723	2220	-54.37	20230919	962	5.30	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
93	20240906	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-19	5	-1.84	180770825	177980	57.67	1031	1038	1006	1341	723	1032	1015.68	0.55	0	-10565	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	302	-6.49	1.28	12	0.60	-156.00	791.00	2220	20230919	-54.37	962	20240723	5.30	2220	-54.37	20240112	962	5.30	20240723	2220	-54.37	20230919	962	5.30	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
94	20240906	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-14	5	-1.36	166592971	163979	53.13	1031	1038	1006	1341	723	1032	1015.94	0.55	0	-16635	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	303	-6.53	1.29	12	0.55	-156.00	791.00	2220	20230919	-54.14	962	20240723	5.82	2220	-54.14	20240112	962	5.82	20240723	2220	-54.14	20230919	962	5.82	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
95	20240906	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-26	5	-2.52	153426531	150921	48.90	1031	1038	1006	1341	723	1032	1016.60	0.55	0	-20223	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	300	-6.45	1.27	12	0.51	-156.00	791.00	2220	20230919	-54.68	962	20240723	4.57	2220	-54.68	20240112	962	4.57	20240723	2220	-54.68	20230919	962	4.57	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
96	20240906	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-16	5	-1.55	82075127	80432	26.06	1031	1038	1012	1341	723	1032	1020.43	0.55	0	-18237	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	303	-6.51	1.28	12	0.27	-156.00	791.00	2220	20230919	-54.23	962	20240723	5.61	2220	-54.23	20240112	962	5.61	20240723	2220	-54.23	20230919	962	5.61	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
97	20240906	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-7	5	-0.68	14341481	13992	4.53	1031	1031	1016	1341	723	1032	1024.98	0.55	0	-3414	1106	1068	1040	1002	974	1088	1022	30	309	100	630	1	1	29779596	305	-6.57	1.30	12	0.05	-156.00	791.00	2220	20230919	-53.83	962	20240723	6.55	2220	-53.83	20240112	962	6.55	20240723	2220	-53.83	20230919	962	6.55	20240723	1.73	N	380540	100	29 억		164541	N	N	0	N	00	N
98	20240905	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	20	2	1.98	317495139	304340	105.46	1021	1078	1012	1315	709	1012	1043.31	0.45	0	29294	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	307	-6.62	1.30	12	1.02	-156.00	791.00	2220	20230919	-53.51	962	20240723	7.28	2220	-53.51	20240112	962	7.28	20240723	2220	-53.51	20230919	962	7.28	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
99	20240905	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	22	2	2.17	291686159	279337	96.80	1021	1078	1012	1315	709	1012	1044.21	0.45	0	27599	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	308	-6.63	1.31	12	0.94	-156.00	791.00	2220	20230919	-53.42	962	20240723	7.48	2220	-53.42	20240112	962	7.48	20240723	2220	-53.42	20230919	962	7.48	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
100	20240905	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	15	2	1.48	267926800	256219	88.79	1021	1078	1012	1315	709	1012	1045.69	0.45	0	18430	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	306	-6.58	1.30	12	0.86	-156.00	791.00	2220	20230919	-53.74	962	20240723	6.76	2220	-53.74	20240112	962	6.76	20240723	2220	-53.74	20230919	962	6.76	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
101	20240905	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	25	2	2.47	246854878	235656	81.66	1021	1078	1012	1315	709	1012	1047.52	0.45	0	17440	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	309	-6.65	1.31	12	0.79	-156.00	791.00	2220	20230919	-53.29	962	20240723	7.80	2220	-53.29	20240112	962	7.80	20240723	2220	-53.29	20230919	962	7.80	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
102	20240905	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	35	2	3.46	217561100	207311	71.84	1021	1078	1012	1315	709	1012	1049.44	0.45	0	32664	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	312	-6.71	1.32	12	0.70	-156.00	791.00	2220	20230919	-52.84	962	20240723	8.84	2220	-52.84	20240112	962	8.84	20240723	2220	-52.84	20230919	962	8.84	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
103	20240905	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	26	2	2.57	214218589	204100	70.73	1021	1078	1012	1315	709	1012	1049.58	0.45	0	32560	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	309	-6.65	1.31	12	0.69	-156.00	791.00	2220	20230919	-53.24	962	20240723	7.90	2220	-53.24	20240112	962	7.90	20240723	2220	-53.24	20230919	962	7.90	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
104	20240905	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	32	2	3.16	180790283	172044	59.62	1021	1078	1012	1315	709	1012	1050.84	0.45	0	36616	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	311	-6.69	1.32	12	0.58	-156.00	791.00	2220	20230919	-52.97	962	20240723	8.52	2220	-52.97	20240112	962	8.52	20240723	2220	-52.97	20230919	962	8.52	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
105	20240905	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	32	2	3.16	42048501	40598	14.07	1021	1058	1012	1315	709	1012	1035.73	0.45	0	3084	1058	1034	1023	999	988	1029	994	30	303	100	620	1	1	29779596	311	-6.69	1.32	12	0.14	-156.00	791.00	2220	20230919	-52.97	962	20240723	8.52	2220	-52.97	20240112	962	8.52	20240723	2220	-52.97	20230919	962	8.52	20240723	1.79	N	380540	100	29 억		135245	N	N	0	N	00	N
106	20240904	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-51	5	-4.80	291216716	282970	102.07	1030	1047	1012	1381	745	1063	1029.18	0.43	0	8261	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	301	-6.49	1.28	12	0.95	-156.00	791.00	2220	20230919	-54.41	962	20240723	5.20	2220	-54.41	20240112	962	5.20	20240723	2220	-54.41	20230919	962	5.20	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
107	20240904	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-36	5	-3.39	253971774	246342	88.86	1030	1047	1020	1381	745	1063	1030.97	0.43	0	5680	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	306	-6.58	1.30	12	0.83	-156.00	791.00	2220	20230919	-53.74	962	20240723	6.76	2220	-53.74	20240112	962	6.76	20240723	2220	-53.74	20230919	962	6.76	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
108	20240904	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-32	5	-3.01	191662147	185510	66.92	1030	1047	1020	1381	745	1063	1033.16	0.43	0	6420	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	307	-6.61	1.30	12	0.62	-156.00	791.00	2220	20230919	-53.56	962	20240723	7.17	2220	-53.56	20240112	962	7.17	20240723	2220	-53.56	20230919	962	7.17	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
109	20240904	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-27	5	-2.54	171635507	166067	59.90	1030	1047	1020	1381	745	1063	1033.53	0.43	0	10385	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	309	-6.64	1.31	12	0.56	-156.00	791.00	2220	20230919	-53.33	962	20240723	7.69	2220	-53.33	20240112	962	7.69	20240723	2220	-53.33	20230919	962	7.69	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
110	20240904	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-30	5	-2.82	129131667	124992	45.09	1030	1047	1020	1381	745	1063	1033.12	0.43	0	8937	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	308	-6.62	1.31	12	0.42	-156.00	791.00	2220	20230919	-53.47	962	20240723	7.38	2220	-53.47	20240112	962	7.38	20240723	2220	-53.47	20230919	962	7.38	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
111	20240904	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-28	5	-2.63	107189371	103758	37.43	1030	1047	1020	1381	745	1063	1033.07	0.43	0	9724	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	308	-6.63	1.31	12	0.35	-156.00	791.00	2220	20230919	-53.38	962	20240723	7.59	2220	-53.38	20240112	962	7.59	20240723	2220	-53.38	20230919	962	7.59	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
112	20240904	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-23	5	-2.16	73739909	71464	25.78	1030	1047	1020	1381	745	1063	1031.85	0.43	0	4222	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	310	-6.67	1.31	12	0.24	-156.00	791.00	2220	20230919	-53.15	962	20240723	8.11	2220	-53.15	20240112	962	8.11	20240723	2220	-53.15	20230919	962	8.11	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
113	20240904	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-20	5	-1.88	34023626	33115	11.95	1030	1045	1020	1381	745	1063	1027.44	0.43	0	2225	1103	1082	1066	1045	1029	1093	1056	30	318	100	650	1	1	29779596	311	-6.69	1.32	12	0.11	-156.00	791.00	2220	20230919	-53.02	962	20240723	8.42	2220	-53.02	20240112	962	8.42	20240723	2220	-53.02	20230919	962	8.42	20240723	1.87	N	380540	100	29 억		126981	N	N	0	N	00	N
114	20240903	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-4	5	-0.37	290609929	273316	33.95	1056	1087	1050	1387	747	1067	1063.27	0.47	0	-14817	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	317	-6.81	1.34	12	0.92	-156.00	791.00	2220	20230919	-52.12	962	20240723	10.50	2220	-52.12	20240112	962	10.50	20240723	2220	-52.12	20230919	962	10.50	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
115	20240903	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-2	5	-0.19	284134946	267231	33.20	1056	1087	1050	1387	747	1067	1063.26	0.47	0	-14291	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	317	-6.83	1.35	12	0.90	-156.00	791.00	2220	20230919	-52.03	962	20240723	10.71	2220	-52.03	20240112	962	10.71	20240723	2220	-52.03	20230919	962	10.71	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
116	20240903	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	11	2	1.03	225781360	212634	26.41	1056	1087	1050	1387	747	1067	1061.83	0.47	0	-27757	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	321	-6.91	1.36	12	0.71	-156.00	791.00	2220	20230919	-51.44	962	20240723	12.06	2220	-51.44	20240112	962	12.06	20240723	2220	-51.44	20230919	962	12.06	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
117	20240903	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-10	5	-0.94	160776164	151539	18.82	1056	1087	1050	1387	747	1067	1060.96	0.47	0	-20468	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	315	-6.78	1.34	12	0.51	-156.00	791.00	2220	20230919	-52.39	962	20240723	9.88	2220	-52.39	20240112	962	9.88	20240723	2220	-52.39	20230919	962	9.88	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
118	20240903	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-13	5	-1.22	150572910	141869	17.62	1056	1087	1050	1387	747	1067	1061.35	0.47	0	-18911	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	314	-6.76	1.33	12	0.48	-156.00	791.00	2220	20230919	-52.52	962	20240723	9.56	2220	-52.52	20240112	962	9.56	20240723	2220	-52.52	20230919	962	9.56	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
119	20240903	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-11	5	-1.03	130932931	123241	15.31	1056	1087	1050	1387	747	1067	1062.41	0.47	0	-10058	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	314	-6.77	1.34	12	0.41	-156.00	791.00	2220	20230919	-52.43	962	20240723	9.77	2220	-52.43	20240112	962	9.77	20240723	2220	-52.43	20230919	962	9.77	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
120	20240903	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	6	2	0.56	57590106	53992	6.71	1056	1087	1056	1387	747	1067	1066.64	0.47	0	-3702	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	320	-6.88	1.36	12	0.18	-156.00	791.00	2220	20230919	-51.67	962	20240723	11.54	2220	-51.67	20240112	962	11.54	20240723	2220	-51.67	20230919	962	11.54	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
121	20240903	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-7	5	-0.66	18656028	17517	2.18	1056	1087	1056	1387	747	1067	1065.02	0.47	0	-3646	1159	1112	1071	1024	983	1092	1004	30	320	100	660	1	1	29779596	316	-6.79	1.34	12	0.06	-156.00	791.00	2220	20230919	-52.25	962	20240723	10.19	2220	-52.25	20240112	962	10.19	20240723	2220	-52.25	20230919	962	10.19	20240723	1.82	N	380540	100	29 억		140615	N	N	0	N	00	N
122	20240902	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	21	2	2.01	869121483	803724	19.98	1070	1118	1030	1359	733	1046	1081.37	0.17	0	90877	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	318	-6.84	1.35	12	2.70	-156.00	791.00	2220	20230919	-51.94	962	20240723	10.91	2220	-51.94	20240112	962	10.91	20240723	2220	-51.94	20230919	962	10.91	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
123	20240902	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	31	2	2.96	833583355	770488	19.15	1070	1118	1030	1359	733	1046	1081.89	0.17	0	85328	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	321	-6.90	1.36	12	2.59	-156.00	791.00	2220	20230919	-51.49	962	20240723	11.95	2220	-51.49	20240112	962	11.95	20240723	2220	-51.49	20230919	962	11.95	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
124	20240902	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	37	2	3.54	789639688	729770	18.14	1070	1118	1030	1359	733	1046	1082.04	0.17	0	92812	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	323	-6.94	1.37	12	2.45	-156.00	791.00	2220	20230919	-51.22	962	20240723	12.58	2220	-51.22	20240112	962	12.58	20240723	2220	-51.22	20230919	962	12.58	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
125	20240902	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	25	2	2.39	735126497	678905	16.87	1070	1118	1030	1359	733	1046	1082.81	0.17	0	86880	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	319	-6.87	1.35	12	2.28	-156.00	791.00	2220	20230919	-51.76	962	20240723	11.33	2220	-51.76	20240112	962	11.33	20240723	2220	-51.76	20230919	962	11.33	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
126	20240902	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	21	2	2.01	712570998	657760	16.35	1070	1118	1030	1359	733	1046	1083.33	0.17	0	83075	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	318	-6.84	1.35	12	2.21	-156.00	791.00	2220	20230919	-51.94	962	20240723	10.91	2220	-51.94	20240112	962	10.91	20240723	2220	-51.94	20230919	962	10.91	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
127	20240902	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	9	2	0.86	678641437	625707	15.55	1070	1118	1030	1359	733	1046	1084.60	0.17	0	78672	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	314	-6.76	1.33	12	2.10	-156.00	791.00	2220	20230919	-52.48	962	20240723	9.67	2220	-52.48	20240112	962	9.67	20240723	2220	-52.48	20230919	962	9.67	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
128	20240902	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	32	2	3.06	556550860	509624	12.67	1070	1118	1065	1359	733	1046	1092.08	0.17	0	64008	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	321	-6.91	1.36	12	1.71	-156.00	791.00	2220	20230919	-51.44	962	20240723	12.06	2220	-51.44	20240112	962	12.06	20240723	2220	-51.44	20230919	962	12.06	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N
129	20240902	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	38	2	3.63	303410532	277471	6.90	1070	1118	1065	1359	733	1046	1093.49	0.17	0	74018	1266	1155	1098	987	930	1127	959	30	313	100	640	1	1	29779596	323	-6.95	1.37	12	0.93	-156.00	791.00	2220	20230919	-51.17	962	20240723	12.68	2220	-51.17	20240112	962	12.68	20240723	2220	-51.17	20230919	962	12.68	20240723	1.82	N	380540	100	29 억		51347	N	N	0	N	00	N