KissMeData/035460/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	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	-11	5	-0.62	40991567	23295	51.15	1763	1780	1750	2290	1235	1763	1759.67	0.20	0	-1232	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	255	7.86	0.66	12	0.16	223.00	2664.00	2990	20231010	-41.40	1715	20240805	2.16	2730	-35.82	20240111	1715	2.16	20240805	2990	-41.40	20231010	1715	2.16	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
3	20240930	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-2	5	-0.11	38293236	21755	47.77	1763	1780	1750	2290	1235	1763	1760.20	0.20	0	-1033	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	257	7.90	0.66	12	0.15	223.00	2664.00	2990	20231010	-41.10	1715	20240805	2.68	2730	-35.49	20240111	1715	2.68	20240805	2990	-41.10	20231010	1715	2.68	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
4	20240930	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-9	5	-0.51	36753063	20877	45.84	1763	1780	1750	2290	1235	1763	1760.46	0.20	0	-1063	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	256	7.87	0.66	12	0.14	223.00	2664.00	2990	20231010	-41.34	1715	20240805	2.27	2730	-35.75	20240111	1715	2.27	20240805	2990	-41.34	20231010	1715	2.27	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
5	20240930	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-5	5	-0.28	28633182	16251	35.68	1763	1780	1750	2290	1235	1763	1761.93	0.20	0	-1150	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	256	7.88	0.66	12	0.11	223.00	2664.00	2990	20231010	-41.20	1715	20240805	2.51	2730	-35.60	20240111	1715	2.51	20240805	2990	-41.20	20231010	1715	2.51	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
6	20240930	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	11	2	0.62	28071207	15932	34.98	1763	1780	1750	2290	1235	1763	1761.94	0.20	0	-1246	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	259	7.96	0.67	12	0.11	223.00	2664.00	2990	20231010	-40.67	1715	20240805	3.44	2730	-35.02	20240111	1715	3.44	20240805	2990	-40.67	20231010	1715	3.44	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
7	20240930	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-1	5	-0.06	19917018	11299	24.81	1763	1780	1752	2290	1235	1763	1762.72	0.20	0	-538	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	257	7.90	0.66	12	0.08	223.00	2664.00	2990	20231010	-41.07	1715	20240805	2.74	2730	-35.46	20240111	1715	2.74	20240805	2990	-41.07	20231010	1715	2.74	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
8	20240930	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	7	2	0.40	12636606	7149	15.70	1763	1780	1759	2290	1235	1763	1767.60	0.20	0	-568	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	258	7.94	0.66	12	0.05	223.00	2664.00	2990	20231010	-40.80	1715	20240805	3.21	2730	-35.16	20240111	1715	3.21	20240805	2990	-40.80	20231010	1715	3.21	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
9	20240930	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	1	2	0.06	255727	145	0.32	1763	1769	1763	2290	1235	1763	1763.63	0.20	0	1	1779	1770	1755	1746	1731	1775	1751	73	527	500	1190	1	1	14577340	257	7.91	0.66	12	0.00	223.00	2664.00	2990	20231010	-41.00	1715	20240805	2.86	2730	-35.38	20240111	1715	2.86	20240805	2990	-41.00	20231010	1715	2.86	20240805	0.76	N	035460	500	72 억		29806	N	N	0	N	00	N
10	20240927	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1763	14	2	0.80	79978465	45541	189.69	1760	1764	1740	2270	1225	1749	1756.18	0.19	0	1454	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	257	7.91	0.66	12	0.31	223.00	2664.00	2990	20231010	-41.04	1715	20240805	2.80	2730	-35.42	20240111	1715	2.80	20240805	2990	-41.04	20231010	1715	2.80	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
11	20240927	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	15	2	0.86	73565332	41903	174.54	1760	1764	1740	2270	1225	1749	1755.61	0.19	0	1598	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	257	7.91	0.66	12	0.29	223.00	2664.00	2990	20231010	-41.00	1715	20240805	2.86	2730	-35.38	20240111	1715	2.86	20240805	2990	-41.00	20231010	1715	2.86	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
12	20240927	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	13	2	0.74	64343097	36667	152.73	1760	1764	1740	2270	1225	1749	1754.80	0.19	0	1005	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	257	7.90	0.66	12	0.25	223.00	2664.00	2990	20231010	-41.07	1715	20240805	2.74	2730	-35.46	20240111	1715	2.74	20240805	2990	-41.07	20231010	1715	2.74	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
13	20240927	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	11	2	0.63	59119069	33702	140.38	1760	1760	1740	2270	1225	1749	1754.17	0.19	0	548	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	257	7.89	0.66	12	0.23	223.00	2664.00	2990	20231010	-41.14	1715	20240805	2.62	2730	-35.53	20240111	1715	2.62	20240805	2990	-41.14	20231010	1715	2.62	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
14	20240927	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	8	2	0.46	46765587	26669	111.08	1760	1760	1740	2270	1225	1749	1753.56	0.19	0	142	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	256	7.88	0.66	12	0.18	223.00	2664.00	2990	20231010	-41.24	1715	20240805	2.45	2730	-35.64	20240111	1715	2.45	20240805	2990	-41.24	20231010	1715	2.45	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
15	20240927	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-4	5	-0.23	33337975	19022	79.23	1760	1760	1740	2270	1225	1749	1752.60	0.19	0	1024	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	254	7.83	0.66	12	0.13	223.00	2664.00	2990	20231010	-41.64	1715	20240805	1.75	2730	-36.08	20240111	1715	1.75	20240805	2990	-41.64	20231010	1715	1.75	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
16	20240927	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	11	2	0.63	30411419	17352	72.28	1760	1760	1740	2270	1225	1749	1752.62	0.19	0	701	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	257	7.89	0.66	12	0.12	223.00	2664.00	2990	20231010	-41.14	1715	20240805	2.62	2730	-35.53	20240111	1715	2.62	20240805	2990	-41.14	20231010	1715	2.62	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
17	20240927	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	-3	5	-0.17	439367	250	1.04	1760	1760	1746	2270	1225	1749	1757.47	0.19	0	-65	1768	1758	1746	1736	1724	1752	1730	73	521	500	1180	1	1	14577340	255	7.83	0.66	12	0.00	223.00	2664.00	2990	20231010	-41.61	1715	20240805	1.81	2730	-36.04	20240111	1715	1.81	20240805	2990	-41.61	20231010	1715	1.81	20240805	0.76	N	035460	500	72 억		28352	N	N	0	N	00	N
18	20240926	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	9	2	0.52	41281722	23707	53.63	1756	1756	1734	2260	1218	1740	1741.33	0.19	0	151	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	255	7.84	0.66	12	0.16	223.00	2664.00	2990	20231010	-41.51	1715	20240805	1.98	2730	-35.93	20240111	1715	1.98	20240805	2990	-41.51	20231010	1715	1.98	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
19	20240926	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	4	2	0.23	27048048	15550	35.18	1756	1756	1734	2260	1218	1740	1739.42	0.19	0	-83	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	254	7.82	0.65	12	0.11	223.00	2664.00	2990	20231010	-41.67	1715	20240805	1.69	2730	-36.12	20240111	1715	1.69	20240805	2990	-41.67	20231010	1715	1.69	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
20	20240926	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	5	2	0.29	24814741	14268	32.28	1756	1756	1734	2260	1218	1740	1739.19	0.19	0	-131	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	254	7.83	0.66	12	0.10	223.00	2664.00	2990	20231010	-41.64	1715	20240805	1.75	2730	-36.08	20240111	1715	1.75	20240805	2990	-41.64	20231010	1715	1.75	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
21	20240926	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	8	2	0.46	12757140	7334	16.59	1756	1756	1734	2260	1218	1740	1739.45	0.19	0	-282	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	255	7.84	0.66	12	0.05	223.00	2664.00	2990	20231010	-41.54	1715	20240805	1.92	2730	-35.97	20240111	1715	1.92	20240805	2990	-41.54	20231010	1715	1.92	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
22	20240926	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1747	7	2	0.40	8230063	4732	10.70	1756	1756	1734	2260	1218	1740	1739.24	0.19	0	-351	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	255	7.83	0.66	12	0.03	223.00	2664.00	2990	20231010	-41.57	1715	20240805	1.87	2730	-36.01	20240111	1715	1.87	20240805	2990	-41.57	20231010	1715	1.87	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
23	20240926	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	4	2	0.23	7681070	4417	9.99	1756	1756	1734	2260	1218	1740	1738.98	0.19	0	-334	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	254	7.82	0.65	12	0.03	223.00	2664.00	2990	20231010	-41.67	1715	20240805	1.69	2730	-36.12	20240111	1715	1.69	20240805	2990	-41.67	20231010	1715	1.69	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
24	20240926	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	4	2	0.23	2778642	1595	3.61	1756	1756	1734	2260	1218	1740	1742.10	0.19	0	-353	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	254	7.82	0.65	12	0.01	223.00	2664.00	2990	20231010	-41.67	1715	20240805	1.69	2730	-36.12	20240111	1715	1.69	20240805	2990	-41.67	20231010	1715	1.69	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
25	20240926	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	16	2	0.92	175600	100	0.23	1756	1756	1756	2260	1218	1740	1756.00	0.19	0	-15	1804	1771	1748	1715	1692	1788	1732	73	520	500	1180	1	1	14577340	256	7.87	0.66	12	0.00	223.00	2664.00	2990	20231010	-41.27	1715	20240805	2.39	2730	-35.68	20240111	1715	2.39	20240805	2990	-41.27	20231010	1715	2.39	20240805	0.76	N	035460	500	72 억		28201	N	N	0	N	00	N
26	20240925	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	1	2	0.06	77478884	44205	247.37	1725	1781	1725	2260	1218	1739	1752.72	0.19	0	609	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	254	7.80	0.65	12	0.30	223.00	2664.00	2990	20231010	-41.81	1715	20240805	1.46	2730	-36.26	20240111	1715	1.46	20240805	2990	-41.81	20231010	1715	1.46	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
27	20240925	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	1	2	0.06	74171108	42304	236.73	1725	1781	1725	2260	1218	1739	1753.29	0.19	0	609	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	254	7.80	0.65	12	0.29	223.00	2664.00	2990	20231010	-41.81	1715	20240805	1.46	2730	-36.26	20240111	1715	1.46	20240805	2990	-41.81	20231010	1715	1.46	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
28	20240925	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	11	2	0.63	66625019	37972	212.49	1725	1781	1725	2260	1218	1739	1754.58	0.19	0	-38	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	255	7.85	0.66	12	0.26	223.00	2664.00	2990	20231010	-41.47	1715	20240805	2.04	2730	-35.90	20240111	1715	2.04	20240805	2990	-41.47	20231010	1715	2.04	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
29	20240925	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	18	2	1.04	63505228	36191	202.52	1725	1781	1725	2260	1218	1739	1754.72	0.19	0	-122	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	256	7.88	0.66	12	0.25	223.00	2664.00	2990	20231010	-41.24	1715	20240805	2.45	2730	-35.64	20240111	1715	2.45	20240805	2990	-41.24	20231010	1715	2.45	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
30	20240925	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	11	2	0.63	59715093	34025	190.40	1725	1781	1725	2260	1218	1739	1755.04	0.19	0	-514	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	255	7.85	0.66	12	0.23	223.00	2664.00	2990	20231010	-41.47	1715	20240805	2.04	2730	-35.90	20240111	1715	2.04	20240805	2990	-41.47	20231010	1715	2.04	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
31	20240925	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	19	2	1.09	47430884	27006	151.12	1725	1781	1725	2260	1218	1739	1756.31	0.19	0	-733	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	256	7.88	0.66	12	0.19	223.00	2664.00	2990	20231010	-41.20	1715	20240805	2.51	2730	-35.60	20240111	1715	2.51	20240805	2990	-41.20	20231010	1715	2.51	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
32	20240925	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	15	2	0.86	26458390	15014	84.02	1725	1781	1725	2260	1218	1739	1762.25	0.19	0	-1212	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	256	7.87	0.66	12	0.10	223.00	2664.00	2990	20231010	-41.34	1715	20240805	2.27	2730	-35.75	20240111	1715	2.27	20240805	2990	-41.34	20231010	1715	2.27	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
33	20240925	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	2	2	0.12	2556092	1474	8.25	1725	1741	1725	2260	1218	1739	1734.12	0.19	0	-51	1756	1747	1735	1726	1714	1752	1731	73	521	500	1180	1	1	14577340	254	7.81	0.65	12	0.01	223.00	2664.00	2990	20231010	-41.77	1715	20240805	1.52	2730	-36.23	20240111	1715	1.52	20240805	2990	-41.77	20231010	1715	1.52	20240805	0.78	N	035460	500	72 억		27592	N	N	0	N	00	N
34	20240924	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	6	2	0.35	31006052	17870	86.12	1723	1744	1723	2250	1214	1733	1735.09	0.20	0	-953	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	253	7.80	0.65	12	0.12	223.00	2664.00	2990	20231010	-41.84	1715	20240805	1.40	2730	-36.30	20240111	1715	1.40	20240805	2990	-41.84	20231010	1715	1.40	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
35	20240924	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	5	2	0.29	27834745	16044	77.32	1723	1744	1723	2250	1214	1733	1734.90	0.20	0	-1114	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	253	7.79	0.65	12	0.11	223.00	2664.00	2990	20231010	-41.87	1715	20240805	1.34	2730	-36.34	20240111	1715	1.34	20240805	2990	-41.87	20231010	1715	1.34	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
36	20240924	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	-2	5	-0.12	26375507	15202	73.26	1723	1744	1723	2250	1214	1733	1735.00	0.20	0	-1842	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	252	7.76	0.65	12	0.10	223.00	2664.00	2990	20231010	-42.11	1715	20240805	0.93	2730	-36.59	20240111	1715	0.93	20240805	2990	-42.11	20231010	1715	0.93	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
37	20240924	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	6	2	0.35	24534473	14140	68.14	1723	1744	1723	2250	1214	1733	1735.11	0.20	0	-1932	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	253	7.80	0.65	12	0.10	223.00	2664.00	2990	20231010	-41.84	1715	20240805	1.40	2730	-36.30	20240111	1715	1.40	20240805	2990	-41.84	20231010	1715	1.40	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
38	20240924	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	6	2	0.35	20569594	11858	57.15	1723	1744	1723	2250	1214	1733	1734.66	0.20	0	-1862	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	253	7.80	0.65	12	0.08	223.00	2664.00	2990	20231010	-41.84	1715	20240805	1.40	2730	-36.30	20240111	1715	1.40	20240805	2990	-41.84	20231010	1715	1.40	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
39	20240924	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1742	9	2	0.52	18987970	10950	52.77	1723	1744	1723	2250	1214	1733	1734.06	0.20	0	-1644	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	254	7.81	0.65	12	0.08	223.00	2664.00	2990	20231010	-41.74	1715	20240805	1.57	2730	-36.19	20240111	1715	1.57	20240805	2990	-41.74	20231010	1715	1.57	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
40	20240924	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-5	5	-0.29	7467763	4326	20.85	1723	1744	1723	2250	1214	1733	1726.25	0.20	0	-104	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	252	7.75	0.65	12	0.03	223.00	2664.00	2990	20231010	-42.21	1715	20240805	0.76	2730	-36.70	20240111	1715	0.76	20240805	2990	-42.21	20231010	1715	0.76	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
41	20240924	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	11	2	0.63	224011	130	0.63	1723	1744	1723	2250	1214	1733	1723.16	0.20	0	-19	1764	1748	1734	1718	1704	1741	1711	73	517	500	1170	1	1	14577340	254	7.82	0.65	12	0.00	223.00	2664.00	2990	20231010	-41.67	1715	20240805	1.69	2730	-36.12	20240111	1715	1.69	20240805	2990	-41.67	20231010	1715	1.69	20240805	0.76	N	035460	500	72 억		28545	N	N	0	N	00	N
42	20240923	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	3	2	0.17	35896174	20749	63.64	1740	1750	1720	2245	1211	1730	1730.02	0.20	0	-851	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	253	7.77	0.65	12	0.14	223.00	2664.00	2990	20231010	-42.04	1715	20240805	1.05	2730	-36.52	20240111	1715	1.05	20240805	2990	-42.04	20231010	1715	1.05	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
43	20240923	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	2	2	0.12	34024733	19668	60.32	1740	1750	1720	2245	1211	1730	1729.95	0.20	0	-851	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	252	7.77	0.65	12	0.13	223.00	2664.00	2990	20231010	-42.07	1715	20240805	0.99	2730	-36.56	20240111	1715	0.99	20240805	2990	-42.07	20231010	1715	0.99	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
44	20240923	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	1	2	0.06	27421472	15853	48.62	1740	1750	1720	2245	1211	1730	1729.73	0.20	0	-849	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	252	7.76	0.65	12	0.11	223.00	2664.00	2990	20231010	-42.11	1715	20240805	0.93	2730	-36.59	20240111	1715	0.93	20240805	2990	-42.11	20231010	1715	0.93	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
45	20240923	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	3	2	0.17	24222552	14005	42.95	1740	1750	1720	2245	1211	1730	1729.56	0.20	0	-705	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	253	7.77	0.65	12	0.10	223.00	2664.00	2990	20231010	-42.04	1715	20240805	1.05	2730	-36.52	20240111	1715	1.05	20240805	2990	-42.04	20231010	1715	1.05	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
46	20240923	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-9	5	-0.52	23655118	13677	41.95	1740	1750	1720	2245	1211	1730	1729.55	0.20	0	-690	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	251	7.72	0.65	12	0.09	223.00	2664.00	2990	20231010	-42.44	1715	20240805	0.35	2730	-36.96	20240111	1715	0.35	20240805	2990	-42.44	20231010	1715	0.35	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
47	20240923	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	7	2	0.40	19602377	11324	34.73	1740	1750	1722	2245	1211	1730	1731.05	0.20	0	-569	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	253	7.79	0.65	12	0.08	223.00	2664.00	2990	20231010	-41.91	1715	20240805	1.28	2730	-36.37	20240111	1715	1.28	20240805	2990	-41.91	20231010	1715	1.28	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
48	20240923	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	15	2	0.87	17775579	10265	31.48	1740	1750	1728	2245	1211	1730	1731.67	0.20	0	-563	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	254	7.83	0.66	12	0.07	223.00	2664.00	2990	20231010	-41.64	1715	20240805	1.75	2730	-36.08	20240111	1715	1.75	20240805	2990	-41.64	20231010	1715	1.75	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
49	20240923	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	9	2	0.52	80030	46	0.14	1740	1740	1739	2245	1211	1730	1739.78	0.20	0	-8	1746	1737	1730	1721	1714	1742	1726	73	515	500	1170	1	1	14577340	253	7.80	0.65	12	0.00	223.00	2664.00	2990	20231010	-41.84	1715	20240805	1.40	2730	-36.30	20240111	1715	1.40	20240805	2990	-41.84	20231010	1715	1.40	20240805	0.75	N	035460	500	72 억		29396	N	N	0	N	00	N
50	20240913	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-9	5	-0.52	63314638	36728	56.30	1735	1738	1719	2255	1215	1735	1723.86	0.22	0	-3179	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	252	7.74	0.65	12	0.25	223.00	2664.00	2990	20231010	-42.27	1715	20240805	0.64	2730	-36.78	20240111	1715	0.64	20240805	2990	-42.27	20231010	1715	0.64	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
51	20240913	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	-10	5	-0.58	56929062	33019	50.62	1735	1738	1719	2255	1215	1735	1724.13	0.22	0	-3179	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	251	7.74	0.65	12	0.23	223.00	2664.00	2990	20231010	-42.31	1715	20240805	0.58	2730	-36.81	20240111	1715	0.58	20240805	2990	-42.31	20231010	1715	0.58	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
52	20240913	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-16	5	-0.92	47435489	27508	42.17	1735	1738	1719	2255	1215	1735	1724.43	0.22	0	-3179	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	251	7.71	0.65	12	0.19	223.00	2664.00	2990	20231010	-42.51	1715	20240805	0.23	2730	-37.03	20240111	1715	0.23	20240805	2990	-42.51	20231010	1715	0.23	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
53	20240913	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-12	5	-0.69	31627930	18321	28.09	1735	1738	1721	2255	1215	1735	1726.32	0.22	0	-989	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	251	7.73	0.65	12	0.13	223.00	2664.00	2990	20231010	-42.37	1715	20240805	0.47	2730	-36.89	20240111	1715	0.47	20240805	2990	-42.37	20231010	1715	0.47	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
54	20240913	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-12	5	-0.69	23006896	13320	20.42	1735	1738	1721	2255	1215	1735	1727.24	0.22	0	-933	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	251	7.73	0.65	12	0.09	223.00	2664.00	2990	20231010	-42.37	1715	20240805	0.47	2730	-36.89	20240111	1715	0.47	20240805	2990	-42.37	20231010	1715	0.47	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
55	20240913	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	-9	5	-0.52	18889807	10932	16.76	1735	1738	1721	2255	1215	1735	1727.94	0.22	0	-909	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	252	7.74	0.65	12	0.07	223.00	2664.00	2990	20231010	-42.27	1715	20240805	0.64	2730	-36.78	20240111	1715	0.64	20240805	2990	-42.27	20231010	1715	0.64	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
56	20240913	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-6	5	-0.35	11874023	6869	10.53	1735	1738	1721	2255	1215	1735	1728.64	0.22	0	-543	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	252	7.75	0.65	12	0.05	223.00	2664.00	2990	20231010	-42.17	1715	20240805	0.82	2730	-36.67	20240111	1715	0.82	20240805	2990	-42.17	20231010	1715	0.82	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
57	20240913	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	2	2	0.12	2838181	1639	2.51	1735	1737	1726	2255	1215	1735	1731.65	0.22	0	-591	1759	1747	1731	1719	1703	1753	1725	73	520	500	1170	1	1	14577340	253	7.79	0.65	12	0.01	223.00	2664.00	2990	20231010	-41.91	1715	20240805	1.28	2730	-36.37	20240111	1715	1.28	20240805	2990	-41.91	20231010	1715	1.28	20240805	0.80	N	035460	500	72 억		31690	N	N	0	N	00	N
58	20240912	160408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1735	15	2	0.87	106808236	61924	22.69	1721	1743	1715	2235	1204	1720	1724.56	0.16	0	8076	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	253	7.78	0.65	12	0.42	223.00	2664.00	2990	20231010	-41.97	1715	20240912	1.17	2730	-36.45	20240111	1715	1.17	20240912	2990	-41.97	20231010	1715	1.17	20240912	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
59	20240912	150409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1731	11	2	0.64	100230853	58132	21.30	1721	1743	1715	2235	1204	1720	1724.19	0.16	0	8176	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	252	7.76	0.65	12	0.40	223.00	2664.00	2990	20231010	-42.11	1715	20240912	0.93	2730	-36.59	20240111	1715	0.93	20240912	2990	-42.11	20231010	1715	0.93	20240912	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
60	20240912	140410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1723	3	2	0.17	92167446	53456	19.59	1721	1743	1715	2235	1204	1720	1724.17	0.16	0	7008	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	251	7.73	0.65	12	0.37	223.00	2664.00	2990	20231010	-42.37	1715	20240912	0.47	2730	-36.89	20240111	1715	0.47	20240912	2990	-42.37	20231010	1715	0.47	20240912	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
61	20240912	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1732	12	2	0.70	83356564	48359	17.72	1721	1743	1715	2235	1204	1720	1723.70	0.16	0	6924	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	252	7.77	0.65	12	0.33	223.00	2664.00	2990	20231010	-42.07	1715	20240912	0.99	2730	-36.56	20240111	1715	0.99	20240912	2990	-42.07	20231010	1715	0.99	20240912	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
62	20240912	120408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1742	22	2	1.28	76345340	44317	16.24	1721	1743	1715	2235	1204	1720	1722.71	0.16	0	6830	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	254	7.81	0.65	12	0.30	223.00	2664.00	2990	20231010	-41.74	1715	20240912	1.57	2730	-36.19	20240111	1715	1.57	20240912	2990	-41.74	20231010	1715	1.57	20240912	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
63	20240912	110408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1722	2	2	0.12	57724522	33548	12.29	1721	1743	1715	2235	1204	1720	1720.65	0.16	0	5608	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	251	7.72	0.65	12	0.23	223.00	2664.00	2990	20231010	-42.41	1715	20240912	0.41	2730	-36.92	20240111	1715	0.41	20240912	2990	-42.41	20231010	1715	0.41	20240912	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
64	20240912	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-4	5	-0.23	39948331	23204	8.50	1721	1743	1716	2235	1204	1720	1721.61	0.16	0	4654	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	250	7.70	0.64	12	0.16	223.00	2664.00	2990	20231010	-42.61	1715	20240805	0.06	2730	-37.14	20240111	1715	0.06	20240805	2990	-42.61	20231010	1715	0.06	20240805	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
65	20240912	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	5	2	0.29	2483677	1442	0.53	1721	1730	1721	2235	1204	1720	1722.38	0.16	0	479	1890	1804	1762	1676	1634	1784	1656	73	515	500	1160	1	1	14577340	251	7.74	0.65	12	0.01	223.00	2664.00	2990	20231010	-42.31	1715	20240805	0.58	2730	-36.81	20240111	1715	0.58	20240805	2990	-42.31	20231010	1715	0.58	20240805	0.73	N	035460	500	72 억		23614	N	N	0	N	00	N
66	20240911	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-131	5	-7.08	482861523	271336	11.57	1841	1848	1720	2405	1296	1851	1779.84	0.17	0	-1257	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	251	7.71	0.65	12	1.86	223.00	2664.00	2990	20231010	-42.47	1715	20240805	0.29	2730	-37.00	20240111	1715	0.29	20240805	2990	-42.47	20231010	1715	0.29	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
67	20240911	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-123	5	-6.65	450271782	252449	10.77	1841	1848	1727	2405	1296	1851	1783.61	0.17	0	-2727	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	252	7.75	0.65	12	1.73	223.00	2664.00	2990	20231010	-42.21	1715	20240805	0.76	2730	-36.70	20240111	1715	0.76	20240805	2990	-42.21	20231010	1715	0.76	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
68	20240911	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	-105	5	-5.67	411777232	230285	9.82	1841	1848	1742	2405	1296	1851	1788.12	0.17	0	-1740	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	255	7.83	0.66	12	1.58	223.00	2664.00	2990	20231010	-41.61	1715	20240805	1.81	2730	-36.04	20240111	1715	1.81	20240805	2990	-41.61	20231010	1715	1.81	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
69	20240911	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	-86	5	-4.65	364086212	203050	8.66	1841	1848	1765	2405	1296	1851	1793.09	0.17	0	-4335	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	257	7.91	0.66	12	1.39	223.00	2664.00	2990	20231010	-40.97	1715	20240805	2.92	2730	-35.35	20240111	1715	2.92	20240805	2990	-40.97	20231010	1715	2.92	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
70	20240911	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	-82	5	-4.43	342236238	190681	8.13	1841	1848	1767	2405	1296	1851	1794.81	0.17	0	-4335	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	258	7.93	0.66	12	1.31	223.00	2664.00	2990	20231010	-40.84	1715	20240805	3.15	2730	-35.20	20240111	1715	3.15	20240805	2990	-40.84	20231010	1715	3.15	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
71	20240911	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	-76	5	-4.11	280078845	155620	6.64	1841	1848	1774	2405	1296	1851	1799.76	0.17	0	-4071	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	259	7.96	0.67	12	1.07	223.00	2664.00	2990	20231010	-40.64	1715	20240805	3.50	2730	-34.98	20240111	1715	3.50	20240805	2990	-40.64	20231010	1715	3.50	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
72	20240911	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1788	-63	5	-3.40	224200042	124223	5.30	1841	1848	1783	2405	1296	1851	1804.82	0.17	0	-3989	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	261	8.02	0.67	12	0.85	223.00	2664.00	2990	20231010	-40.20	1715	20240805	4.26	2730	-34.51	20240111	1715	4.26	20240805	2990	-40.20	20231010	1715	4.26	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
73	20240911	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1822	-29	5	-1.57	40487967	22083	0.94	1841	1848	1819	2405	1296	1851	1833.44	0.17	0	864	2270	2060	1905	1695	1540	2165	1800	73	554	500	1250	1	1	14577340	266	8.17	0.68	12	0.15	223.00	2664.00	2990	20231010	-39.06	1715	20240805	6.24	2730	-33.26	20240111	1715	6.24	20240805	2990	-39.06	20231010	1715	6.24	20240805	0.75	N	035460	500	72 억		24937	N	N	0	N	00	N
74	20240910	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	99	2	5.65	4630084725	2329905	17972.12	1755	2115	1750	2275	1227	1752	1987.78	0.17	0	-397	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	270	8.30	0.69	12	15.98	223.00	2664.00	2990	20231010	-38.09	1715	20240805	7.93	2730	-32.20	20240111	1715	7.93	20240805	2990	-38.09	20231010	1715	7.93	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
75	20240910	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	90	2	5.14	4479728922	2247796	17338.75	1755	2115	1750	2275	1227	1752	1992.94	0.17	0	-1918	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	269	8.26	0.69	12	15.42	223.00	2664.00	2990	20231010	-38.39	1715	20240805	7.41	2730	-32.53	20240111	1715	7.41	20240805	2990	-38.39	20231010	1715	7.41	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
76	20240910	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	112	2	6.39	4346483032	2176113	16785.81	1755	2115	1750	2275	1227	1752	1997.36	0.17	0	-1250	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	272	8.36	0.70	12	14.93	223.00	2664.00	2990	20231010	-37.66	1715	20240805	8.69	2730	-31.72	20240111	1715	8.69	20240805	2990	-37.66	20231010	1715	8.69	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
77	20240910	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	146	2	8.33	4234758964	2116869	16328.83	1755	2115	1750	2275	1227	1752	2000.48	0.17	0	-2236	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	277	8.51	0.71	12	14.52	223.00	2664.00	2990	20231010	-36.52	1715	20240805	10.67	2730	-30.48	20240111	1715	10.67	20240805	2990	-36.52	20231010	1715	10.67	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
78	20240910	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	148	2	8.45	4151516078	2072986	15990.33	1755	2115	1750	2275	1227	1752	2002.67	0.17	0	-1526	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	277	8.52	0.71	12	14.22	223.00	2664.00	2990	20231010	-36.45	1715	20240805	10.79	2730	-30.40	20240111	1715	10.79	20240805	2990	-36.45	20231010	1715	10.79	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
79	20240910	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	149	2	8.50	3978618463	1982552	15292.75	1755	2115	1750	2275	1227	1752	2006.82	0.17	0	-772	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	277	8.52	0.71	12	13.60	223.00	2664.00	2990	20231010	-36.42	1715	20240805	10.85	2730	-30.37	20240111	1715	10.85	20240805	2990	-36.42	20231010	1715	10.85	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
80	20240910	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1974	222	2	12.67	3198526398	1583642	12215.69	1755	2115	1750	2275	1227	1752	2019.73	0.17	0	5595	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	288	8.85	0.74	12	10.86	223.00	2664.00	2990	20231010	-33.98	1715	20240805	15.10	2730	-27.69	20240111	1715	15.10	20240805	2990	-33.98	20231010	1715	15.10	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
81	20240910	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	13	2	0.74	916620	522	4.03	1755	1765	1755	2275	1227	1752	1755.98	0.17	0	-69	1798	1774	1752	1728	1706	1787	1741	73	523	500	1190	1	1	14577340	257	7.91	0.66	12	0.00	223.00	2664.00	2990	20231010	-40.97	1715	20240805	2.92	2730	-35.35	20240111	1715	2.92	20240805	2990	-40.97	20231010	1715	2.92	20240805	0.74	N	035460	500	72 억		25308	N	N	0	N	00	N
82	20240909	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	4	2	0.23	22509039	12946	162.03	1740	1776	1730	2270	1224	1748	1738.68	0.18	0	-344	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	255	7.86	0.66	12	0.09	223.00	2664.00	2990	20231010	-41.40	1715	20240805	2.16	2730	-35.82	20240111	1715	2.16	20240805	2990	-41.40	20231010	1715	2.16	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
83	20240909	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	5	2	0.29	21096927	12140	151.94	1740	1776	1730	2270	1224	1748	1737.80	0.18	0	-306	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	256	7.86	0.66	12	0.08	223.00	2664.00	2990	20231010	-41.37	1715	20240805	2.22	2730	-35.79	20240111	1715	2.22	20240805	2990	-41.37	20231010	1715	2.22	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
84	20240909	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	6	2	0.34	20912862	12035	150.63	1740	1776	1730	2270	1224	1748	1737.67	0.18	0	-306	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	256	7.87	0.66	12	0.08	223.00	2664.00	2990	20231010	-41.34	1715	20240805	2.27	2730	-35.75	20240111	1715	2.27	20240805	2990	-41.34	20231010	1715	2.27	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
85	20240909	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	7	2	0.40	20417178	11752	147.08	1740	1776	1730	2270	1224	1748	1737.34	0.18	0	-290	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	256	7.87	0.66	12	0.08	223.00	2664.00	2990	20231010	-41.30	1715	20240805	2.33	2730	-35.71	20240111	1715	2.33	20240805	2990	-41.30	20231010	1715	2.33	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
86	20240909	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	9	2	0.51	20172319	11612	145.33	1740	1776	1730	2270	1224	1748	1737.20	0.18	0	-268	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	256	7.88	0.66	12	0.08	223.00	2664.00	2990	20231010	-41.24	1715	20240805	2.45	2730	-35.64	20240111	1715	2.45	20240805	2990	-41.24	20231010	1715	2.45	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
87	20240909	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	28	2	1.60	19400763	11171	139.81	1740	1776	1730	2270	1224	1748	1736.71	0.18	0	-281	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	259	7.96	0.67	12	0.08	223.00	2664.00	2990	20231010	-40.60	1715	20240805	3.56	2730	-34.95	20240111	1715	3.56	20240805	2990	-40.60	20231010	1715	3.56	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
88	20240909	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	-5	5	-0.29	11051619	6381	79.86	1740	1745	1730	2270	1224	1748	1731.96	0.18	0	-99	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	254	7.82	0.65	12	0.04	223.00	2664.00	2990	20231010	-41.71	1715	20240805	1.63	2730	-36.15	20240111	1715	1.63	20240805	2990	-41.71	20231010	1715	1.63	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
89	20240909	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-8	5	-0.46	1934499	1112	13.92	1740	1740	1737	2270	1224	1748	1739.66	0.18	0	-132	1826	1786	1755	1715	1684	1771	1700	73	522	500	1180	1	1	14577340	254	7.80	0.65	12	0.01	223.00	2664.00	2990	20231010	-41.81	1715	20240805	1.46	2730	-36.26	20240111	1715	1.46	20240805	2990	-41.81	20231010	1715	1.46	20240805	0.75	N	035460	500	72 억		25589	N	N	0	N	00	N
90	20240906	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-28	5	-1.58	13946789	7987	61.39	1763	1795	1724	2305	1244	1776	1746.19	0.18	0	-63	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	255	7.84	0.66	12	0.05	223.00	2664.00	2990	20231010	-41.54	1715	20240805	1.92	2730	-35.97	20240111	1715	1.92	20240805	2990	-41.54	20231010	1715	1.92	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
91	20240906	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-26	5	-1.46	9834839	5621	43.21	1763	1795	1724	2305	1244	1776	1749.66	0.18	0	-58	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	255	7.85	0.66	12	0.04	223.00	2664.00	2990	20231010	-41.47	1715	20240805	2.04	2730	-35.90	20240111	1715	2.04	20240805	2990	-41.47	20231010	1715	2.04	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
92	20240906	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-18	5	-1.01	6932118	3951	30.37	1763	1795	1724	2305	1244	1776	1754.52	0.18	0	-42	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	256	7.88	0.66	12	0.03	223.00	2664.00	2990	20231010	-41.20	1715	20240805	2.51	2730	-35.60	20240111	1715	2.51	20240805	2990	-41.20	20231010	1715	2.51	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
93	20240906	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-18	5	-1.01	6723065	3832	29.45	1763	1795	1724	2305	1244	1776	1754.45	0.18	0	-41	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	256	7.88	0.66	12	0.03	223.00	2664.00	2990	20231010	-41.20	1715	20240805	2.51	2730	-35.60	20240111	1715	2.51	20240805	2990	-41.20	20231010	1715	2.51	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
94	20240906	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	-11	5	-0.62	3946167	2237	17.19	1763	1795	1744	2305	1244	1776	1764.04	0.18	0	-41	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	257	7.91	0.66	12	0.02	223.00	2664.00	2990	20231010	-40.97	1715	20240805	2.92	2730	-35.35	20240111	1715	2.92	20240805	2990	-40.97	20231010	1715	2.92	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
95	20240906	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	0	3	0.00	1205280	679	5.22	1763	1795	1763	2305	1244	1776	1775.08	0.18	0	-19	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	259	7.96	0.67	12	0.00	223.00	2664.00	2990	20231010	-40.60	1715	20240805	3.56	2730	-34.95	20240111	1715	3.56	20240805	2990	-40.60	20231010	1715	3.56	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
96	20240906	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	13	2	0.73	609900	343	2.64	1763	1795	1763	2305	1244	1776	1778.13	0.18	0	-19	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	261	8.02	0.67	12	0.00	223.00	2664.00	2990	20231010	-40.17	1715	20240805	4.31	2730	-34.47	20240111	1715	4.31	20240805	2990	-40.17	20231010	1715	4.31	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
97	20240906	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	19	2	1.07	311319	175	1.35	1763	1795	1763	2305	1244	1776	1778.97	0.18	0	-9	1818	1796	1783	1761	1748	1790	1755	73	529	500	1200	1	1	14577340	262	8.05	0.67	12	0.00	223.00	2664.00	2990	20231010	-39.97	1715	20240805	4.66	2730	-34.25	20240111	1715	4.66	20240805	2990	-39.97	20231010	1715	4.66	20240805	0.73	N	035460	500	72 억		25637	N	N	0	N	00	N
98	20240905	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1776	-8	5	-0.45	23103176	13005	11.35	1784	1805	1770	2315	1249	1784	1776.48	0.17	0	-33	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	259	7.96	0.67	12	0.09	223.00	2664.00	2990	20231010	-40.60	1715	20240805	3.56	2730	-34.95	20240111	1715	3.56	20240805	2990	-40.60	20231010	1715	3.56	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
99	20240905	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-5	5	-0.28	21988029	12377	10.80	1784	1805	1770	2315	1249	1784	1776.52	0.17	0	229	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	259	7.98	0.67	12	0.08	223.00	2664.00	2990	20231010	-40.50	1715	20240805	3.73	2730	-34.84	20240111	1715	3.73	20240805	2990	-40.50	20231010	1715	3.73	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
100	20240905	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	-13	5	-0.73	14846140	8346	7.28	1784	1805	1770	2315	1249	1784	1778.83	0.17	0	530	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	258	7.94	0.66	12	0.06	223.00	2664.00	2990	20231010	-40.77	1715	20240805	3.27	2730	-35.13	20240111	1715	3.27	20240805	2990	-40.77	20231010	1715	3.27	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
101	20240905	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	6	2	0.34	8097024	4546	3.97	1784	1805	1770	2315	1249	1784	1781.13	0.17	0	451	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	261	8.03	0.67	12	0.03	223.00	2664.00	2990	20231010	-40.13	1715	20240805	4.37	2730	-34.43	20240111	1715	4.37	20240805	2990	-40.13	20231010	1715	4.37	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
102	20240905	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	11	2	0.62	6911473	3884	3.39	1784	1805	1770	2315	1249	1784	1779.47	0.17	0	465	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	262	8.05	0.67	12	0.03	223.00	2664.00	2990	20231010	-39.97	1715	20240805	4.66	2730	-34.25	20240111	1715	4.66	20240805	2990	-39.97	20231010	1715	4.66	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
103	20240905	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	0	3	0.00	5246749	2949	2.57	1784	1805	1770	2315	1249	1784	1779.16	0.17	0	492	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	260	8.00	0.67	12	0.02	223.00	2664.00	2990	20231010	-40.33	1715	20240805	4.02	2730	-34.65	20240111	1715	4.02	20240805	2990	-40.33	20231010	1715	4.02	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
104	20240905	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	14	2	0.78	5016929	2820	2.46	1784	1805	1770	2315	1249	1784	1779.05	0.17	0	503	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	262	8.06	0.67	12	0.02	223.00	2664.00	2990	20231010	-39.87	1715	20240805	4.84	2730	-34.14	20240111	1715	4.84	20240805	2990	-39.87	20231010	1715	4.84	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
105	20240905	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	-13	5	-0.73	3917676	2202	1.92	1784	1805	1770	2315	1249	1784	1779.14	0.17	0	453	1902	1843	1810	1751	1718	1826	1734	73	531	500	1210	1	1	14577340	258	7.94	0.66	12	0.02	223.00	2664.00	2990	20231010	-40.77	1715	20240805	3.27	2730	-35.13	20240111	1715	3.27	20240805	2990	-40.77	20231010	1715	3.27	20240805	0.74	N	035460	500	72 억		25470	N	N	0	N	00	N
106	20240904	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-55	5	-2.99	206584032	114576	90.58	1839	1869	1777	2390	1288	1839	1803.12	0.20	0	-3843	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	260	8.00	0.67	12	0.79	223.00	2664.00	2990	20231010	-40.33	1715	20240805	4.02	2730	-34.65	20240111	1715	4.02	20240805	2990	-40.33	20231010	1715	4.02	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
107	20240904	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1785	-54	5	-2.94	199884269	110815	87.61	1839	1869	1777	2390	1288	1839	1803.77	0.20	0	-3572	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	260	8.00	0.67	12	0.76	223.00	2664.00	2990	20231010	-40.30	1715	20240805	4.08	2730	-34.62	20240111	1715	4.08	20240805	2990	-40.30	20231010	1715	4.08	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
108	20240904	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	-43	5	-2.34	194303230	107685	85.14	1839	1869	1777	2390	1288	1839	1804.37	0.20	0	-3968	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	262	8.05	0.67	12	0.74	223.00	2664.00	2990	20231010	-39.93	1715	20240805	4.72	2730	-34.21	20240111	1715	4.72	20240805	2990	-39.93	20231010	1715	4.72	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
109	20240904	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	-43	5	-2.34	172260178	95358	75.39	1839	1869	1777	2390	1288	1839	1806.46	0.20	0	-2465	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	262	8.05	0.67	12	0.65	223.00	2664.00	2990	20231010	-39.93	1715	20240805	4.72	2730	-34.21	20240111	1715	4.72	20240805	2990	-39.93	20231010	1715	4.72	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
110	20240904	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-49	5	-2.66	171226589	94781	74.93	1839	1869	1777	2390	1288	1839	1806.55	0.20	0	-2455	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	261	8.03	0.67	12	0.65	223.00	2664.00	2990	20231010	-40.13	1715	20240805	4.37	2730	-34.43	20240111	1715	4.37	20240805	2990	-40.13	20231010	1715	4.37	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
111	20240904	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	-43	5	-2.34	169694773	93926	74.26	1839	1869	1777	2390	1288	1839	1806.69	0.20	0	-1931	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	262	8.05	0.67	12	0.64	223.00	2664.00	2990	20231010	-39.93	1715	20240805	4.72	2730	-34.21	20240111	1715	4.72	20240805	2990	-39.93	20231010	1715	4.72	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
112	20240904	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1804	-35	5	-1.90	76654680	41910	33.13	1839	1869	1777	2390	1288	1839	1829.03	0.20	0	-1754	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	263	8.09	0.68	12	0.29	223.00	2664.00	2990	20231010	-39.67	1715	20240805	5.19	2730	-33.92	20240111	1715	5.19	20240805	2990	-39.67	20231010	1715	5.19	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
113	20240904	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	-4	5	-0.22	24132760	13116	10.37	1839	1850	1834	2390	1288	1839	1839.95	0.20	0	-481	1871	1854	1838	1821	1805	1847	1814	73	551	500	1250	1	1	14577340	267	8.23	0.69	12	0.09	223.00	2664.00	2990	20231010	-38.63	1715	20240805	7.00	2730	-32.78	20240111	1715	7.00	20240805	2990	-38.63	20231010	1715	7.00	20240805	0.74	N	035460	500	72 억		29309	N	N	0	N	00	N
114	20240903	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-16	5	-0.86	136270244	74603	1069.58	1843	1855	1822	2410	1299	1855	1825.48	0.21	0	-758	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	268	8.25	0.69	12	0.51	223.00	2664.00	2990	20231010	-38.49	1715	20240805	7.23	2730	-32.64	20240111	1715	7.23	20240805	2990	-38.49	20231010	1715	7.23	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
115	20240903	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1824	-31	5	-1.67	101690162	55783	799.76	1843	1855	1822	2410	1299	1855	1822.96	0.21	0	-533	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	266	8.18	0.68	12	0.38	223.00	2664.00	2990	20231010	-39.00	1715	20240805	6.36	2730	-33.19	20240111	1715	6.36	20240805	2990	-39.00	20231010	1715	6.36	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
116	20240903	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-25	5	-1.35	100510077	55137	790.49	1843	1855	1822	2410	1299	1855	1822.92	0.21	0	-456	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	267	8.21	0.69	12	0.38	223.00	2664.00	2990	20231010	-38.80	1715	20240805	6.71	2730	-32.97	20240111	1715	6.71	20240805	2990	-38.80	20231010	1715	6.71	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
117	20240903	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	-24	5	-1.29	7587856	4139	59.34	1843	1855	1825	2410	1299	1855	1833.26	0.21	0	-365	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	267	8.21	0.69	12	0.03	223.00	2664.00	2990	20231010	-38.76	1715	20240805	6.76	2730	-32.93	20240111	1715	6.76	20240805	2990	-38.76	20231010	1715	6.76	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
118	20240903	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	-19	5	-1.02	5341088	2910	41.72	1843	1855	1826	2410	1299	1855	1835.43	0.21	0	-198	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	268	8.23	0.69	12	0.02	223.00	2664.00	2990	20231010	-38.60	1715	20240805	7.06	2730	-32.75	20240111	1715	7.06	20240805	2990	-38.60	20231010	1715	7.06	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
119	20240903	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-15	5	-0.81	4452072	2426	34.78	1843	1855	1826	2410	1299	1855	1835.15	0.21	0	-187	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	268	8.25	0.69	12	0.02	223.00	2664.00	2990	20231010	-38.46	1715	20240805	7.29	2730	-32.60	20240111	1715	7.29	20240805	2990	-38.46	20231010	1715	7.29	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
120	20240903	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-1	5	-0.05	4346864	2369	33.96	1843	1855	1826	2410	1299	1855	1834.89	0.21	0	-163	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	270	8.31	0.70	12	0.02	223.00	2664.00	2990	20231010	-37.99	1715	20240805	8.10	2730	-32.09	20240111	1715	8.10	20240805	2990	-37.99	20231010	1715	8.10	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
121	20240903	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-1	5	-0.05	508679	276	3.96	1843	1854	1843	2410	1299	1855	1843.04	0.21	0	-1	1869	1862	1848	1841	1827	1865	1844	73	555	500	1260	1	1	14577340	270	8.31	0.70	12	0.00	223.00	2664.00	2990	20231010	-37.99	1715	20240805	8.10	2730	-32.09	20240111	1715	8.10	20240805	2990	-37.99	20231010	1715	8.10	20240805	0.74	N	035460	500	72 억		30067	N	N	0	N	00	N
122	20240902	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	9	2	0.49	12743615	6909	32.20	1845	1855	1834	2395	1293	1846	1844.46	0.21	0	-635	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	270	8.32	0.70	12	0.05	223.00	2664.00	2990	20231010	-37.96	1715	20240805	8.16	2730	-32.05	20240111	1715	8.16	20240805	2990	-37.96	20231010	1715	8.16	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
123	20240902	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	-8	5	-0.43	4771877	2593	12.08	1845	1846	1834	2395	1293	1846	1840.29	0.21	0	-394	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	268	8.24	0.69	12	0.02	223.00	2664.00	2990	20231010	-38.53	1715	20240805	7.17	2730	-32.67	20240111	1715	7.17	20240805	2990	-38.53	20231010	1715	7.17	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
124	20240902	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	-11	5	-0.60	4652584	2528	11.78	1845	1846	1834	2395	1293	1846	1840.42	0.21	0	-394	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	267	8.23	0.69	12	0.02	223.00	2664.00	2990	20231010	-38.63	1715	20240805	7.00	2730	-32.78	20240111	1715	7.00	20240805	2990	-38.63	20231010	1715	7.00	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
125	20240902	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	-8	5	-0.43	3632315	1972	9.19	1845	1846	1834	2395	1293	1846	1841.94	0.21	0	-391	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	268	8.24	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.53	1715	20240805	7.17	2730	-32.67	20240111	1715	7.17	20240805	2990	-38.53	20231010	1715	7.17	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
126	20240902	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	-10	5	-0.54	3527711	1915	8.92	1845	1846	1836	2395	1293	1846	1842.15	0.21	0	-391	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	268	8.23	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.60	1715	20240805	7.06	2730	-32.75	20240111	1715	7.06	20240805	2990	-38.60	20231010	1715	7.06	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
127	20240902	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1845	-1	5	-0.05	3207906	1741	8.11	1845	1846	1838	2395	1293	1846	1842.57	0.21	0	-333	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	269	8.27	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.29	1715	20240805	7.58	2730	-32.42	20240111	1715	7.58	20240805	2990	-38.29	20231010	1715	7.58	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
128	20240902	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	0	3	0.00	3156392	1713	7.98	1845	1846	1838	2395	1293	1846	1842.61	0.21	0	-329	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	269	8.28	0.69	12	0.01	223.00	2664.00	2990	20231010	-38.26	1715	20240805	7.64	2730	-32.38	20240111	1715	7.64	20240805	2990	-38.26	20231010	1715	7.64	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N
129	20240902	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1841	-5	5	-0.27	980224	532	2.48	1845	1845	1841	2395	1293	1846	1842.53	0.21	0	-329	1876	1860	1844	1828	1812	1869	1837	73	549	500	1250	1	1	14577340	268	8.26	0.69	12	0.00	223.00	2664.00	2990	20231010	-38.43	1715	20240805	7.35	2730	-32.56	20240111	1715	7.35	20240805	2990	-38.43	20231010	1715	7.35	20240805	0.75	N	035460	500	72 억		30702	N	N	0	N	00	N