KissMeData/129890/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	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-31	5	-2.36	347456491	265403	105.74	1311	1340	1280	1704	918	1311	1309.16	1.38	0	-76575	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	648	35.56	1.10	12	0.52	36.00	1159.00	1693	20240524	-24.39	812	20231020	57.64	1693	-24.39	20240524	813	57.44	20240102	6480	-80.25	20231102	813	57.44	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
3	20240930	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-23	5	-1.75	321778716	245383	97.76	1311	1340	1287	1704	918	1311	1311.33	1.38	0	-73326	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	652	35.78	1.11	12	0.48	36.00	1159.00	1693	20240524	-23.92	812	20231020	58.62	1693	-23.92	20240524	813	58.43	20240102	6480	-80.12	20231102	813	58.43	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
4	20240930	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-1	5	-0.08	202511430	153926	61.33	1311	1340	1310	1704	918	1311	1315.66	1.38	0	181	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	663	36.39	1.13	12	0.30	36.00	1159.00	1693	20240524	-22.62	812	20231020	61.33	1693	-22.62	20240524	813	61.13	20240102	6480	-79.78	20231102	813	61.13	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
5	20240930	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	5	2	0.38	184604053	140265	55.88	1311	1340	1310	1704	918	1311	1316.13	1.38	0	7216	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	666	36.56	1.14	12	0.28	36.00	1159.00	1693	20240524	-22.27	812	20231020	62.07	1693	-22.27	20240524	813	61.87	20240102	6480	-79.69	20231102	813	61.87	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
6	20240930	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	1	2	0.08	180612169	137232	54.68	1311	1340	1310	1704	918	1311	1316.13	1.38	0	7686	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	664	36.44	1.13	12	0.27	36.00	1159.00	1693	20240524	-22.50	812	20231020	61.58	1693	-22.50	20240524	813	61.38	20240102	6480	-79.75	20231102	813	61.38	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
7	20240930	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	8	2	0.61	152431929	115819	46.14	1311	1340	1310	1704	918	1311	1316.14	1.38	0	14741	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	668	36.64	1.14	12	0.23	36.00	1159.00	1693	20240524	-22.09	812	20231020	62.44	1693	-22.09	20240524	813	62.24	20240102	6480	-79.65	20231102	813	62.24	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
8	20240930	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	4	2	0.31	91479100	69346	27.63	1311	1340	1311	1704	918	1311	1319.23	1.38	0	5061	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	666	36.53	1.13	12	0.14	36.00	1159.00	1693	20240524	-22.33	812	20231020	61.95	1693	-22.33	20240524	813	61.75	20240102	6480	-79.71	20231102	813	61.75	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
9	20240930	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	8	2	0.61	32894021	24833	9.89	1311	1340	1311	1704	918	1311	1324.89	1.38	0	-2341	1343	1326	1299	1282	1255	1335	1291	51	393	100	780	1	1	50643410	668	36.64	1.14	12	0.05	36.00	1159.00	1693	20240524	-22.09	812	20231020	62.44	1693	-22.09	20240524	813	62.24	20240102	6480	-79.65	20231102	813	62.24	20240102	0.48	N	129890	100	50 억		699300	N	N	0	N	00	N
10	20240927	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	33	2	2.58	326603079	250563	311.93	1278	1316	1272	1661	895	1278	1303.40	1.26	0	59909	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	664	36.42	1.13	12	0.49	36.00	1159.00	1693	20240524	-22.56	812	20231020	61.45	1693	-22.56	20240524	813	61.25	20240102	6480	-79.77	20231102	813	61.25	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
11	20240927	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	29	2	2.27	306628968	235306	292.94	1278	1316	1272	1661	895	1278	1303.11	1.26	0	57678	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	662	36.31	1.13	12	0.46	36.00	1159.00	1693	20240524	-22.80	812	20231020	60.96	1693	-22.80	20240524	813	60.76	20240102	6480	-79.83	20231102	813	60.76	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
12	20240927	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	23	2	1.80	287353212	220516	274.53	1278	1316	1272	1661	895	1278	1303.09	1.26	0	52975	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	659	36.14	1.12	12	0.44	36.00	1159.00	1693	20240524	-23.15	812	20231020	60.22	1693	-23.15	20240524	813	60.02	20240102	6480	-79.92	20231102	813	60.02	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
13	20240927	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	31	2	2.43	221840354	170197	211.88	1278	1316	1272	1661	895	1278	1303.43	1.26	0	49888	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	663	36.36	1.13	12	0.34	36.00	1159.00	1693	20240524	-22.68	812	20231020	61.21	1693	-22.68	20240524	813	61.01	20240102	6480	-79.80	20231102	813	61.01	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
14	20240927	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	35	2	2.74	211153959	162050	201.74	1278	1316	1272	1661	895	1278	1303.02	1.26	0	51432	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	665	36.47	1.13	12	0.32	36.00	1159.00	1693	20240524	-22.45	812	20231020	61.70	1693	-22.45	20240524	813	61.50	20240102	6480	-79.74	20231102	813	61.50	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
15	20240927	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	26	2	2.03	149619309	115145	143.35	1278	1315	1272	1661	895	1278	1299.40	1.26	0	22857	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	660	36.22	1.13	12	0.23	36.00	1159.00	1693	20240524	-22.98	812	20231020	60.59	1693	-22.98	20240524	813	60.39	20240102	6480	-79.88	20231102	813	60.39	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
16	20240927	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	22	2	1.72	98631715	76023	94.64	1278	1315	1272	1661	895	1278	1297.39	1.26	0	18969	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	658	36.11	1.12	12	0.15	36.00	1159.00	1693	20240524	-23.21	812	20231020	60.10	1693	-23.21	20240524	813	59.90	20240102	6480	-79.94	20231102	813	59.90	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
17	20240927	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	11	2	0.86	2619601	2039	2.54	1278	1292	1278	1661	895	1278	1284.75	1.26	0	-1139	1306	1292	1281	1267	1256	1299	1274	51	383	100	760	1	1	50643410	653	35.81	1.11	12	0.00	36.00	1159.00	1693	20240524	-23.86	812	20231020	58.74	1693	-23.86	20240524	813	58.55	20240102	6480	-80.11	20231102	813	58.55	20240102	0.51	N	129890	100	50 억		640141	N	N	0	N	00	N
18	20240926	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-3	5	-0.23	101176558	78943	37.10	1271	1295	1270	1665	897	1281	1281.79	1.28	0	-10807	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	647	35.50	1.10	12	0.16	36.00	1159.00	1693	20240524	-24.51	812	20231020	57.39	1693	-24.51	20240524	813	57.20	20240102	6480	-80.28	20231102	813	57.20	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
19	20240926	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	1	2	0.08	90226724	70378	33.08	1271	1295	1270	1665	897	1281	1282.03	1.28	0	-10129	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	649	35.61	1.11	12	0.14	36.00	1159.00	1693	20240524	-24.28	812	20231020	57.88	1693	-24.28	20240524	813	57.69	20240102	6480	-80.22	20231102	813	57.69	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
20	20240926	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1279	-2	5	-0.16	86631074	67573	31.76	1271	1295	1270	1665	897	1281	1282.04	1.28	0	-9329	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	648	35.53	1.10	12	0.13	36.00	1159.00	1693	20240524	-24.45	812	20231020	57.51	1693	-24.45	20240524	813	57.32	20240102	6480	-80.26	20231102	813	57.32	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
21	20240926	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	1	2	0.08	45787422	35646	16.75	1271	1295	1270	1665	897	1281	1284.50	1.28	0	-8827	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	649	35.61	1.11	12	0.07	36.00	1159.00	1693	20240524	-24.28	812	20231020	57.88	1693	-24.28	20240524	813	57.69	20240102	6480	-80.22	20231102	813	57.69	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
22	20240926	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	4	2	0.31	39102200	30441	14.31	1271	1295	1270	1665	897	1281	1284.52	1.28	0	-5694	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	651	35.69	1.11	12	0.06	36.00	1159.00	1693	20240524	-24.10	812	20231020	58.25	1693	-24.10	20240524	813	58.06	20240102	6480	-80.17	20231102	813	58.06	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
23	20240926	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	4	2	0.31	34161356	26596	12.50	1271	1295	1270	1665	897	1281	1284.45	1.28	0	-5444	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	651	35.69	1.11	12	0.05	36.00	1159.00	1693	20240524	-24.10	812	20231020	58.25	1693	-24.10	20240524	813	58.06	20240102	6480	-80.17	20231102	813	58.06	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
24	20240926	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	6	2	0.47	22476487	17538	8.24	1271	1287	1270	1665	897	1281	1281.59	1.28	0	-271	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	652	35.75	1.11	12	0.03	36.00	1159.00	1693	20240524	-23.98	812	20231020	58.50	1693	-23.98	20240524	813	58.30	20240102	6480	-80.14	20231102	813	58.30	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
25	20240926	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	3	2	0.23	4420885	3449	1.62	1271	1284	1270	1665	897	1281	1281.79	1.28	0	791	1313	1296	1282	1265	1251	1305	1274	51	384	100	760	1	1	50643410	650	35.67	1.11	12	0.01	36.00	1159.00	1693	20240524	-24.16	812	20231020	58.13	1693	-24.16	20240524	813	57.93	20240102	6480	-80.19	20231102	813	57.93	20240102	0.49	N	129890	100	50 억		650307	N	N	0	N	00	N
26	20240925	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-5	5	-0.39	271483855	211464	41.57	1275	1299	1268	1671	901	1286	1283.85	1.30	0	-7916	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	649	35.58	1.11	12	0.42	36.00	1159.00	1693	20240524	-24.34	812	20231020	57.76	1693	-24.34	20240524	813	57.56	20240102	6480	-80.23	20231102	813	57.56	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
27	20240925	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-12	5	-0.93	260780338	203089	39.92	1275	1299	1268	1671	901	1286	1284.07	1.30	0	-6810	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	645	35.39	1.10	12	0.40	36.00	1159.00	1693	20240524	-24.75	812	20231020	56.90	1693	-24.75	20240524	813	56.70	20240102	6480	-80.34	20231102	813	56.70	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
28	20240925	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	0	3	0.00	193961521	150999	29.68	1275	1299	1268	1671	901	1286	1284.52	1.30	0	4901	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	651	35.72	1.11	12	0.30	36.00	1159.00	1693	20240524	-24.04	812	20231020	58.37	1693	-24.04	20240524	813	58.18	20240102	6480	-80.15	20231102	813	58.18	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
29	20240925	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	9	2	0.70	173195757	134902	26.52	1275	1299	1268	1671	901	1286	1283.86	1.30	0	6880	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	656	35.97	1.12	12	0.27	36.00	1159.00	1693	20240524	-23.51	812	20231020	59.48	1693	-23.51	20240524	813	59.29	20240102	6480	-80.02	20231102	813	59.29	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
30	20240925	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	4	2	0.31	138518169	108117	21.25	1275	1294	1268	1671	901	1286	1281.19	1.30	0	8886	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	653	35.83	1.11	12	0.21	36.00	1159.00	1693	20240524	-23.80	812	20231020	58.87	1693	-23.80	20240524	813	58.67	20240102	6480	-80.09	20231102	813	58.67	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
31	20240925	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	2	2	0.16	102489184	80204	15.77	1275	1292	1268	1671	901	1286	1277.86	1.30	0	8178	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	652	35.78	1.11	12	0.16	36.00	1159.00	1693	20240524	-23.92	812	20231020	58.62	1693	-23.92	20240524	813	58.43	20240102	6480	-80.12	20231102	813	58.43	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
32	20240925	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	-9	5	-0.70	82732123	64820	12.74	1275	1292	1268	1671	901	1286	1276.34	1.30	0	12327	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	647	35.47	1.10	12	0.13	36.00	1159.00	1693	20240524	-24.57	812	20231020	57.27	1693	-24.57	20240524	813	57.07	20240102	6480	-80.29	20231102	813	57.07	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
33	20240925	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	4	2	0.31	36587237	28655	5.63	1275	1290	1268	1671	901	1286	1276.82	1.30	0	14712	1343	1314	1267	1238	1191	1329	1253	51	385	100	770	1	1	50643410	653	35.83	1.11	12	0.06	36.00	1159.00	1693	20240524	-23.80	812	20231020	58.87	1693	-23.80	20240524	813	58.67	20240102	6480	-80.09	20231102	813	58.67	20240102	0.49	N	129890	100	50 억		657090	N	N	0	N	00	N
34	20240924	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	70	2	5.76	645283644	508594	217.59	1240	1296	1220	1580	852	1216	1268.76	1.16	0	68759	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	651	35.72	1.11	12	1.00	36.00	1159.00	1693	20240524	-24.04	812	20231020	58.37	1693	-24.04	20240524	813	58.18	20240102	6480	-80.15	20231102	813	58.18	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
35	20240924	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	79	2	6.50	626040792	493639	211.19	1240	1296	1220	1580	852	1216	1268.22	1.16	0	66596	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	656	35.97	1.12	12	0.97	36.00	1159.00	1693	20240524	-23.51	812	20231020	59.48	1693	-23.51	20240524	813	59.29	20240102	6480	-80.02	20231102	813	59.29	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
36	20240924	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	66	2	5.43	488324360	386912	165.53	1240	1290	1220	1580	852	1216	1262.11	1.16	0	26144	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	649	35.61	1.11	12	0.76	36.00	1159.00	1693	20240524	-24.28	812	20231020	57.88	1693	-24.28	20240524	813	57.69	20240102	6480	-80.22	20231102	813	57.69	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
37	20240924	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	62	2	5.10	384616289	306020	130.92	1240	1287	1220	1580	852	1216	1256.83	1.16	0	10573	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	647	35.50	1.10	12	0.60	36.00	1159.00	1693	20240524	-24.51	812	20231020	57.39	1693	-24.51	20240524	813	57.20	20240102	6480	-80.28	20231102	813	57.20	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
38	20240924	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	47	2	3.87	206047492	165754	70.91	1240	1266	1220	1580	852	1216	1243.09	1.16	0	15055	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	640	35.08	1.09	12	0.33	36.00	1159.00	1693	20240524	-25.40	812	20231020	55.54	1693	-25.40	20240524	813	55.35	20240102	6480	-80.51	20231102	813	55.35	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
39	20240924	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	42	2	3.45	146627305	118544	50.72	1240	1258	1220	1580	852	1216	1236.90	1.16	0	23657	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	637	34.94	1.09	12	0.23	36.00	1159.00	1693	20240524	-25.69	812	20231020	54.93	1693	-25.69	20240524	813	54.74	20240102	6480	-80.59	20231102	813	54.74	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
40	20240924	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	11	2	0.90	54740642	44584	19.07	1240	1240	1220	1580	852	1216	1227.81	1.16	0	-18617	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	621	34.08	1.06	12	0.09	36.00	1159.00	1693	20240524	-27.53	812	20231020	51.11	1693	-27.53	20240524	813	50.92	20240102	6480	-81.06	20231102	813	50.92	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
41	20240924	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	6	2	0.49	26857525	21817	9.33	1240	1240	1221	1580	852	1216	1231.04	1.16	0	-11596	1256	1236	1203	1183	1150	1246	1193	51	364	100	720	1	1	50643410	619	33.94	1.05	12	0.04	36.00	1159.00	1693	20240524	-27.82	812	20231020	50.49	1693	-27.82	20240524	813	50.31	20240102	6480	-81.14	20231102	813	50.31	20240102	0.49	N	129890	100	50 억		588837	N	N	0	N	00	N
42	20240923	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	46	2	3.93	282062399	232688	712.56	1172	1223	1170	1521	819	1170	1212.19	1.16	0	9308	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	616	33.78	1.05	12	0.46	36.00	1159.00	1693	20240524	-28.17	812	20231020	49.75	1693	-28.17	20240524	813	49.57	20240102	6480	-81.23	20231102	813	49.57	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
43	20240923	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	45	2	3.85	273323589	225500	690.55	1172	1223	1170	1521	819	1170	1212.08	1.16	0	9201	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	615	33.75	1.05	12	0.45	36.00	1159.00	1693	20240524	-28.23	812	20231020	49.63	1693	-28.23	20240524	813	49.45	20240102	6480	-81.25	20231102	813	49.45	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
44	20240923	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	45	2	3.85	238624397	196902	602.98	1172	1223	1170	1521	819	1170	1211.89	1.16	0	7954	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	615	33.75	1.05	12	0.39	36.00	1159.00	1693	20240524	-28.23	812	20231020	49.63	1693	-28.23	20240524	813	49.45	20240102	6480	-81.25	20231102	813	49.45	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
45	20240923	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	46	2	3.93	226319860	186765	571.93	1172	1223	1170	1521	819	1170	1211.79	1.16	0	8690	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	616	33.78	1.05	12	0.37	36.00	1159.00	1693	20240524	-28.17	812	20231020	49.75	1693	-28.17	20240524	813	49.57	20240102	6480	-81.23	20231102	813	49.57	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
46	20240923	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	49	2	4.19	209982627	173340	530.82	1172	1223	1170	1521	819	1170	1211.39	1.16	0	7462	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	617	33.86	1.05	12	0.34	36.00	1159.00	1693	20240524	-28.00	812	20231020	50.12	1693	-28.00	20240524	813	49.94	20240102	6480	-81.19	20231102	813	49.94	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
47	20240923	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	45	2	3.85	176173378	145580	445.81	1172	1223	1170	1521	819	1170	1210.15	1.16	0	82	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	615	33.75	1.05	12	0.29	36.00	1159.00	1693	20240524	-28.23	812	20231020	49.63	1693	-28.23	20240524	813	49.45	20240102	6480	-81.25	20231102	813	49.45	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
48	20240923	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	43	2	3.68	81206703	67503	206.72	1172	1216	1170	1521	819	1170	1203.01	1.16	0	-10791	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	614	33.69	1.05	12	0.13	36.00	1159.00	1693	20240524	-28.35	812	20231020	49.38	1693	-28.35	20240524	813	49.20	20240102	6480	-81.28	20231102	813	49.20	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
49	20240923	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	6	2	0.51	8527061	7252	22.21	1172	1187	1170	1521	819	1170	1175.82	1.16	0	-188	1208	1188	1177	1157	1146	1183	1152	51	351	100	700	1	1	50643410	596	32.67	1.01	12	0.01	36.00	1159.00	1693	20240524	-30.54	812	20231020	44.83	1693	-30.54	20240524	813	44.65	20240102	6480	-81.85	20231102	813	44.65	20240102	0.48	N	129890	100	50 억		585613	N	N	0	N	00	N
50	20240913	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	49	2	4.26	388006855	324628	553.96	1180	1237	1151	1496	806	1151	1195.23	1.21	0	4743	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	608	33.33	1.04	12	0.64	36.00	1159.00	1693	20240524	-29.12	812	20231020	47.78	1693	-29.12	20240524	813	47.60	20240102	6480	-81.48	20231102	813	47.60	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
51	20240913	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	37	2	3.21	344624307	288188	491.78	1180	1237	1151	1496	806	1151	1195.83	1.21	0	-2653	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	602	33.00	1.03	12	0.57	36.00	1159.00	1693	20240524	-29.83	812	20231020	46.31	1693	-29.83	20240524	813	46.13	20240102	6480	-81.67	20231102	813	46.13	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
52	20240913	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	39	2	3.39	306707218	256311	437.38	1180	1237	1151	1496	806	1151	1196.62	1.21	0	-4821	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	603	33.06	1.03	12	0.51	36.00	1159.00	1693	20240524	-29.71	812	20231020	46.55	1693	-29.71	20240524	813	46.37	20240102	6480	-81.64	20231102	813	46.37	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
53	20240913	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	41	2	3.56	280419063	234107	399.49	1180	1237	1151	1496	806	1151	1197.82	1.21	0	9327	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	604	33.11	1.03	12	0.46	36.00	1159.00	1693	20240524	-29.59	812	20231020	46.80	1693	-29.59	20240524	813	46.62	20240102	6480	-81.60	20231102	813	46.62	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
54	20240913	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	36	2	3.13	246131654	205196	350.16	1180	1237	1151	1496	806	1151	1199.50	1.21	0	8094	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	601	32.97	1.02	12	0.41	36.00	1159.00	1693	20240524	-29.89	812	20231020	46.18	1693	-29.89	20240524	813	46.00	20240102	6480	-81.68	20231102	813	46.00	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
55	20240913	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	35	2	3.04	230271501	191889	327.45	1180	1237	1151	1496	806	1151	1200.02	1.21	0	6752	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	601	32.94	1.02	12	0.38	36.00	1159.00	1693	20240524	-29.95	812	20231020	46.06	1693	-29.95	20240524	813	45.88	20240102	6480	-81.70	20231102	813	45.88	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
56	20240913	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	18	2	1.56	21013187	18155	30.98	1180	1180	1151	1496	806	1151	1157.43	1.21	0	8510	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	592	32.47	1.01	12	0.04	36.00	1159.00	1693	20240524	-30.95	812	20231020	43.97	1693	-30.95	20240524	813	43.79	20240102	6480	-81.96	20231102	813	43.79	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
57	20240913	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	2	2	0.17	3141643	2672	4.56	1180	1180	1153	1496	806	1151	1175.76	1.21	0	-345	1174	1162	1140	1128	1106	1168	1134	51	345	100	690	1	1	50643410	584	32.03	0.99	12	0.01	36.00	1159.00	1693	20240524	-31.90	812	20231020	42.00	1693	-31.90	20240524	813	41.82	20240102	6480	-82.21	20231102	813	41.82	20240102	0.49	N	129890	100	50 억		611670	N	N	0	N	00	N
58	20240912	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	28	2	2.49	66583357	58601	63.53	1123	1152	1118	1459	787	1123	1136.22	1.19	0	9217	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	583	31.97	0.99	12	0.12	36.00	1159.00	1693	20240524	-32.01	812	20231020	41.75	1693	-32.01	20240524	813	41.57	20240102	6480	-82.24	20231102	813	41.57	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
59	20240912	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	29	2	2.58	57985899	51127	55.43	1123	1152	1118	1459	787	1123	1134.15	1.19	0	7417	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	583	32.00	0.99	12	0.10	36.00	1159.00	1693	20240524	-31.96	812	20231020	41.87	1693	-31.96	20240524	813	41.70	20240102	6480	-82.22	20231102	813	41.70	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
60	20240912	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	11	2	0.98	28558934	25323	27.45	1123	1135	1118	1459	787	1123	1127.79	1.19	0	58	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	574	31.50	0.98	12	0.05	36.00	1159.00	1693	20240524	-33.02	812	20231020	39.66	1693	-33.02	20240524	813	39.48	20240102	6480	-82.50	20231102	813	39.48	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
61	20240912	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	5	2	0.45	25995120	23059	25.00	1123	1135	1118	1459	787	1123	1127.33	1.19	0	807	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	571	31.33	0.97	12	0.05	36.00	1159.00	1693	20240524	-33.37	812	20231020	38.92	1693	-33.37	20240524	813	38.75	20240102	6480	-82.59	20231102	813	38.75	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
62	20240912	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	12	2	1.07	23473247	20827	22.58	1123	1135	1118	1459	787	1123	1127.06	1.19	0	1019	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	575	31.53	0.98	12	0.04	36.00	1159.00	1693	20240524	-32.96	812	20231020	39.78	1693	-32.96	20240524	813	39.61	20240102	6480	-82.48	20231102	813	39.61	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
63	20240912	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	7	2	0.62	8831500	7862	8.52	1123	1135	1118	1459	787	1123	1123.31	1.19	0	1091	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	572	31.39	0.97	12	0.02	36.00	1159.00	1693	20240524	-33.25	812	20231020	39.16	1693	-33.25	20240524	813	38.99	20240102	6480	-82.56	20231102	813	38.99	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
64	20240912	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	7	2	0.62	8083461	7200	7.81	1123	1135	1118	1459	787	1123	1122.70	1.19	0	1157	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	572	31.39	0.97	12	0.01	36.00	1159.00	1693	20240524	-33.25	812	20231020	39.16	1693	-33.25	20240524	813	38.99	20240102	6480	-82.56	20231102	813	38.99	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
65	20240912	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	7	2	0.62	1179384	1050	1.14	1123	1135	1123	1459	787	1123	1123.22	1.19	0	6	1161	1142	1131	1112	1101	1151	1121	51	336	100	670	1	1	50643410	572	31.39	0.97	12	0.00	36.00	1159.00	1693	20240524	-33.25	812	20231020	39.16	1693	-33.25	20240524	813	38.99	20240102	6480	-82.56	20231102	813	38.99	20240102	0.49	N	129890	100	50 억		602497	N	N	0	N	00	N
66	20240911	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	2	2	0.18	104784786	92239	54.79	1120	1150	1120	1457	785	1121	1136.05	1.19	0	-1038	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	569	31.19	0.97	12	0.18	36.00	1159.00	1693	20240524	-33.67	812	20231020	38.30	1693	-33.67	20240524	813	38.13	20240102	6480	-82.67	20231102	813	38.13	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
67	20240911	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	2	2	0.18	101031019	88903	52.81	1120	1150	1120	1457	785	1121	1136.42	1.19	0	-318	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	569	31.19	0.97	12	0.18	36.00	1159.00	1693	20240524	-33.67	812	20231020	38.30	1693	-33.67	20240524	813	38.13	20240102	6480	-82.67	20231102	813	38.13	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
68	20240911	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1132	11	2	0.98	72585769	63731	37.86	1120	1150	1120	1457	785	1121	1138.94	1.19	0	3661	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	573	31.44	0.98	12	0.13	36.00	1159.00	1693	20240524	-33.14	812	20231020	39.41	1693	-33.14	20240524	813	39.24	20240102	6480	-82.53	20231102	813	39.24	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
69	20240911	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	19	2	1.69	61163037	53642	31.87	1120	1150	1120	1457	785	1121	1140.21	1.19	0	4048	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	577	31.67	0.98	12	0.11	36.00	1159.00	1693	20240524	-32.66	812	20231020	40.39	1693	-32.66	20240524	813	40.22	20240102	6480	-82.41	20231102	813	40.22	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
70	20240911	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	14	2	1.25	60103203	52710	31.31	1120	1150	1120	1457	785	1121	1140.26	1.19	0	4414	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	575	31.53	0.98	12	0.10	36.00	1159.00	1693	20240524	-32.96	812	20231020	39.78	1693	-32.96	20240524	813	39.61	20240102	6480	-82.48	20231102	813	39.61	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
71	20240911	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	23	2	2.05	55298370	48479	28.80	1120	1150	1120	1457	785	1121	1140.67	1.19	0	3526	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	579	31.78	0.99	12	0.10	36.00	1159.00	1693	20240524	-32.43	812	20231020	40.89	1693	-32.43	20240524	813	40.71	20240102	6480	-82.35	20231102	813	40.71	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
72	20240911	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	18	2	1.61	18714925	16486	9.79	1120	1150	1120	1457	785	1121	1135.20	1.19	0	3992	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	577	31.64	0.98	12	0.03	36.00	1159.00	1693	20240524	-32.72	812	20231020	40.27	1693	-32.72	20240524	813	40.10	20240102	6480	-82.42	20231102	813	40.10	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
73	20240911	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	4	2	0.36	1869201	1663	0.99	1120	1130	1120	1457	785	1121	1123.99	1.19	0	1352	1253	1186	1147	1080	1041	1167	1061	51	336	100	670	1	1	50643410	570	31.25	0.97	12	0.00	36.00	1159.00	1693	20240524	-33.55	812	20231020	38.55	1693	-33.55	20240524	813	38.38	20240102	6480	-82.64	20231102	813	38.38	20240102	0.52	N	129890	100	50 억		602514	N	N	0	N	00	N
74	20240910	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	1	2	0.09	191523640	167913	190.99	1213	1214	1108	1456	784	1120	1140.63	1.22	0	-14651	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	568	31.14	0.97	12	0.33	36.00	1159.00	1693	20240524	-33.79	812	20231020	38.05	1693	-33.79	20240524	813	37.88	20240102	6480	-82.70	20231102	813	37.88	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
75	20240910	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	4	2	0.36	180068443	157747	179.43	1213	1214	1108	1456	784	1120	1141.50	1.22	0	-11957	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	569	31.22	0.97	12	0.31	36.00	1159.00	1693	20240524	-33.61	812	20231020	38.42	1693	-33.61	20240524	813	38.25	20240102	6480	-82.65	20231102	813	38.25	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
76	20240910	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	10	2	0.89	174521271	152819	173.82	1213	1214	1108	1456	784	1120	1142.01	1.22	0	-11324	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	572	31.39	0.97	12	0.30	36.00	1159.00	1693	20240524	-33.25	812	20231020	39.16	1693	-33.25	20240524	813	38.99	20240102	6480	-82.56	20231102	813	38.99	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
77	20240910	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	4	2	0.36	171033721	149718	170.29	1213	1214	1108	1456	784	1120	1142.37	1.22	0	-11920	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	569	31.22	0.97	12	0.30	36.00	1159.00	1693	20240524	-33.61	812	20231020	38.42	1693	-33.61	20240524	813	38.25	20240102	6480	-82.65	20231102	813	38.25	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
78	20240910	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	0	3	0.00	160361749	140212	159.48	1213	1214	1108	1456	784	1120	1143.71	1.22	0	-12092	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	567	31.11	0.97	12	0.28	36.00	1159.00	1693	20240524	-33.85	812	20231020	37.93	1693	-33.85	20240524	813	37.76	20240102	6480	-82.72	20231102	813	37.76	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
79	20240910	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-1	5	-0.09	158544947	138590	157.64	1213	1214	1108	1456	784	1120	1143.99	1.22	0	-12390	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	567	31.08	0.97	12	0.27	36.00	1159.00	1693	20240524	-33.90	812	20231020	37.81	1693	-33.90	20240524	813	37.64	20240102	6480	-82.73	20231102	813	37.64	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
80	20240910	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-5	5	-0.45	129828721	112918	128.44	1213	1214	1115	1456	784	1120	1149.76	1.22	0	-11005	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	565	30.97	0.96	12	0.22	36.00	1159.00	1693	20240524	-34.14	812	20231020	37.32	1693	-34.14	20240524	813	37.15	20240102	6480	-82.79	20231102	813	37.15	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
81	20240910	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	6	2	0.54	84189624	72248	82.18	1213	1214	1125	1456	784	1120	1165.29	1.22	0	-13315	1178	1149	1091	1062	1004	1163	1076	51	336	100	670	1	1	50643410	570	31.28	0.97	12	0.14	36.00	1159.00	1693	20240524	-33.49	812	20231020	38.67	1693	-33.49	20240524	813	38.50	20240102	6480	-82.62	20231102	813	38.50	20240102	0.52	N	129890	100	50 억		616138	N	N	0	N	00	N
82	20240909	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	33	2	3.04	94422084	87885	71.61	1035	1120	1033	1413	761	1087	1074.32	1.20	0	7261	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	567	31.11	0.97	12	0.17	36.00	1159.00	1693	20240524	-33.85	812	20231020	37.93	1693	-33.85	20240524	813	37.76	20240102	6480	-82.72	20231102	813	37.76	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
83	20240909	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	2	2	0.18	90089976	84008	68.45	1035	1108	1033	1413	761	1087	1072.40	1.20	0	7765	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	552	30.25	0.94	12	0.17	36.00	1159.00	1693	20240524	-35.68	812	20231020	34.11	1693	-35.68	20240524	813	33.95	20240102	6480	-83.19	20231102	813	33.95	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
84	20240909	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	7	2	0.64	78361551	73328	59.75	1035	1094	1033	1413	761	1087	1068.64	1.20	0	1595	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	554	30.39	0.94	12	0.14	36.00	1159.00	1693	20240524	-35.38	812	20231020	34.73	1693	-35.38	20240524	813	34.56	20240102	6480	-83.12	20231102	813	34.56	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
85	20240909	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	3	2	0.28	68844685	64585	52.62	1035	1090	1033	1413	761	1087	1065.95	1.20	0	500	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	552	30.28	0.94	12	0.13	36.00	1159.00	1693	20240524	-35.62	812	20231020	34.24	1693	-35.62	20240524	813	34.07	20240102	6480	-83.18	20231102	813	34.07	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
86	20240909	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-8	5	-0.74	58679939	55205	44.98	1035	1089	1033	1413	761	1087	1062.95	1.20	0	-2886	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	546	29.97	0.93	12	0.11	36.00	1159.00	1693	20240524	-36.27	812	20231020	32.88	1693	-36.27	20240524	813	32.72	20240102	6480	-83.35	20231102	813	32.72	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
87	20240909	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	-3	5	-0.28	58383375	54931	44.76	1035	1089	1033	1413	761	1087	1062.85	1.20	0	-2857	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	549	30.11	0.94	12	0.11	36.00	1159.00	1693	20240524	-35.97	812	20231020	33.50	1693	-35.97	20240524	813	33.33	20240102	6480	-83.27	20231102	813	33.33	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
88	20240909	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	-14	5	-1.29	44359006	42001	34.22	1035	1076	1033	1413	761	1087	1056.14	1.20	0	2835	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	543	29.81	0.93	12	0.08	36.00	1159.00	1693	20240524	-36.62	812	20231020	32.14	1693	-36.62	20240524	813	31.98	20240102	6480	-83.44	20231102	813	31.98	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
89	20240909	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-43	5	-3.96	14604173	14088	11.48	1035	1045	1033	1413	761	1087	1036.64	1.20	0	9899	1141	1113	1087	1059	1033	1101	1047	51	326	100	650	1	1	50643410	529	29.00	0.90	12	0.03	36.00	1159.00	1693	20240524	-38.33	812	20231020	28.57	1693	-38.33	20240524	813	28.41	20240102	6480	-83.89	20231102	813	28.41	20240102	0.52	N	129890	100	50 억		608941	N	N	0	N	00	N
90	20240906	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-3	5	-0.28	131761327	122567	127.45	1115	1115	1061	1417	763	1090	1075.01	1.29	0	-41969	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	550	30.19	0.94	12	0.24	36.00	1159.00	1693	20240524	-35.79	812	20231020	33.87	1693	-35.79	20240524	813	33.70	20240102	6720	-83.82	20230908	813	33.70	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
91	20240906	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-2	5	-0.18	123199617	114698	119.27	1115	1115	1061	1417	763	1090	1074.12	1.29	0	-41601	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	551	30.22	0.94	12	0.23	36.00	1159.00	1693	20240524	-35.74	812	20231020	33.99	1693	-35.74	20240524	813	33.83	20240102	6720	-83.81	20230908	813	33.83	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
92	20240906	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-15	5	-1.38	93548867	87018	90.48	1115	1115	1061	1417	763	1090	1075.05	1.29	0	-41866	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	544	29.86	0.93	12	0.17	36.00	1159.00	1693	20240524	-36.50	812	20231020	32.39	1693	-36.50	20240524	813	32.23	20240102	6720	-84.00	20230908	813	32.23	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
93	20240906	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-20	5	-1.83	93196450	86690	90.14	1115	1115	1061	1417	763	1090	1075.05	1.29	0	-41562	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	542	29.72	0.92	12	0.17	36.00	1159.00	1693	20240524	-36.80	812	20231020	31.77	1693	-36.80	20240524	813	31.61	20240102	6720	-84.08	20230908	813	31.61	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
94	20240906	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	-19	5	-1.74	89806505	83529	86.86	1115	1115	1061	1417	763	1090	1075.15	1.29	0	-39957	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	542	29.75	0.92	12	0.16	36.00	1159.00	1693	20240524	-36.74	812	20231020	31.90	1693	-36.74	20240524	813	31.73	20240102	6720	-84.06	20230908	813	31.73	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
95	20240906	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-22	5	-2.02	82120678	76314	79.35	1115	1115	1061	1417	763	1090	1076.09	1.29	0	-36251	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	541	29.67	0.92	12	0.15	36.00	1159.00	1693	20240524	-36.92	812	20231020	31.53	1693	-36.92	20240524	813	31.37	20240102	6720	-84.11	20230908	813	31.37	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
96	20240906	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-29	5	-2.66	65483748	60715	63.13	1115	1115	1061	1417	763	1090	1078.54	1.29	0	-30219	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	537	29.47	0.92	12	0.12	36.00	1159.00	1693	20240524	-37.33	812	20231020	30.67	1693	-37.33	20240524	813	30.50	20240102	6720	-84.21	20230908	813	30.50	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
97	20240906	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-4	5	-0.37	13800597	12705	13.21	1115	1115	1082	1417	763	1090	1086.23	1.29	0	-54	1146	1117	1099	1070	1052	1109	1062	51	327	100	650	1	1	50643410	550	30.17	0.94	12	0.03	36.00	1159.00	1693	20240524	-35.85	812	20231020	33.74	1693	-35.85	20240524	813	33.58	20240102	6720	-83.84	20230908	813	33.58	20240102	0.52	N	129890	100	50 억		650910	N	N	0	N	00	N
98	20240905	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-3	5	-0.27	105210456	95566	63.69	1094	1128	1081	1420	766	1093	1100.92	1.33	0	-22871	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	552	30.28	0.94	12	0.19	36.00	1159.00	1693	20240524	-35.62	812	20231020	34.24	1693	-35.62	20240524	813	34.07	20240102	6720	-83.78	20230908	813	34.07	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
99	20240905	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	0	3	0.00	95492763	86637	57.74	1094	1128	1081	1420	766	1093	1102.22	1.33	0	-29400	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	554	30.36	0.94	12	0.17	36.00	1159.00	1693	20240524	-35.44	812	20231020	34.61	1693	-35.44	20240524	813	34.44	20240102	6720	-83.74	20230908	813	34.44	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
100	20240905	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-4	5	-0.37	91705862	83174	55.43	1094	1128	1081	1420	766	1093	1102.58	1.33	0	-31624	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	552	30.25	0.94	12	0.16	36.00	1159.00	1693	20240524	-35.68	812	20231020	34.11	1693	-35.68	20240524	813	33.95	20240102	6720	-83.79	20230908	813	33.95	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
101	20240905	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	0	3	0.00	61030355	55053	36.69	1094	1128	1093	1420	766	1093	1108.57	1.33	0	-18924	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	554	30.36	0.94	12	0.11	36.00	1159.00	1693	20240524	-35.44	812	20231020	34.61	1693	-35.44	20240524	813	34.44	20240102	6720	-83.74	20230908	813	34.44	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
102	20240905	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	5	2	0.46	49472719	44519	29.67	1094	1128	1093	1420	766	1093	1111.27	1.33	0	-15558	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	556	30.50	0.95	12	0.09	36.00	1159.00	1693	20240524	-35.14	812	20231020	35.22	1693	-35.14	20240524	813	35.06	20240102	6720	-83.66	20230908	813	35.06	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
103	20240905	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	11	2	1.01	44729053	40211	26.80	1094	1128	1093	1420	766	1093	1112.36	1.33	0	-15027	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	559	30.67	0.95	12	0.08	36.00	1159.00	1693	20240524	-34.79	812	20231020	35.96	1693	-34.79	20240524	813	35.79	20240102	6720	-83.57	20230908	813	35.79	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
104	20240905	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	25	2	2.29	13912415	12510	8.34	1094	1122	1093	1420	766	1093	1112.10	1.33	0	2038	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	566	31.06	0.96	12	0.02	36.00	1159.00	1693	20240524	-33.96	812	20231020	37.68	1693	-33.96	20240524	813	37.52	20240102	6720	-83.36	20230908	813	37.52	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
105	20240905	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	21	2	1.92	2840778	2577	1.72	1094	1122	1093	1420	766	1093	1102.36	1.33	0	-386	1147	1119	1100	1072	1053	1134	1087	51	327	100	650	1	1	50643410	564	30.94	0.96	12	0.01	36.00	1159.00	1693	20240524	-34.20	812	20231020	37.19	1693	-34.20	20240524	813	37.02	20240102	6720	-83.42	20230908	813	37.02	20240102	0.54	N	129890	100	50 억		673781	N	N	0	N	00	N
106	20240904	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	-47	5	-4.12	164422924	149973	51.36	1081	1128	1081	1482	798	1140	1096.35	1.38	0	-27273	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	554	30.36	0.94	12	0.30	36.00	1159.00	1693	20240524	-35.44	812	20231020	34.61	1693	-35.44	20240524	813	34.44	20240102	6720	-83.74	20230908	813	34.44	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
107	20240904	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	-44	5	-3.86	147223709	134267	45.98	1081	1128	1081	1482	798	1140	1096.50	1.38	0	-22162	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	555	30.44	0.95	12	0.27	36.00	1159.00	1693	20240524	-35.26	812	20231020	34.98	1693	-35.26	20240524	813	34.81	20240102	6720	-83.69	20230908	813	34.81	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
108	20240904	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-53	5	-4.65	128202206	116825	40.00	1081	1128	1081	1482	798	1140	1097.39	1.38	0	-17338	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	550	30.19	0.94	12	0.23	36.00	1159.00	1693	20240524	-35.79	812	20231020	33.87	1693	-35.79	20240524	813	33.70	20240102	6720	-83.82	20230908	813	33.70	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
109	20240904	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-40	5	-3.51	97365377	88563	30.33	1081	1128	1081	1482	798	1140	1099.39	1.38	0	-8043	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	557	30.56	0.95	12	0.17	36.00	1159.00	1693	20240524	-35.03	812	20231020	35.47	1693	-35.03	20240524	813	35.30	20240102	6720	-83.63	20230908	813	35.30	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
110	20240904	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-30	5	-2.63	76080512	69197	23.70	1081	1128	1081	1482	798	1140	1099.48	1.38	0	-1876	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	562	30.83	0.96	12	0.14	36.00	1159.00	1693	20240524	-34.44	812	20231020	36.70	1693	-34.44	20240524	813	36.53	20240102	6720	-83.48	20230908	813	36.53	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
111	20240904	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-34	5	-2.98	72298397	65784	22.53	1081	1128	1081	1482	798	1140	1099.03	1.38	0	-3263	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	560	30.72	0.95	12	0.13	36.00	1159.00	1693	20240524	-34.67	812	20231020	36.21	1693	-34.67	20240524	813	36.04	20240102	6720	-83.54	20230908	813	36.04	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
112	20240904	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-40	5	-3.51	37336851	33959	11.63	1081	1128	1081	1482	798	1140	1099.47	1.38	0	-9550	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	557	30.56	0.95	12	0.07	36.00	1159.00	1693	20240524	-35.03	812	20231020	35.47	1693	-35.03	20240524	813	35.30	20240102	6720	-83.63	20230908	813	35.30	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
113	20240904	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	-47	5	-4.12	17629888	16075	5.50	1081	1128	1081	1482	798	1140	1096.73	1.38	0	-4490	1207	1173	1146	1112	1085	1190	1129	51	342	100	680	1	1	50643410	554	30.36	0.94	12	0.03	36.00	1159.00	1693	20240524	-35.44	812	20231020	34.61	1693	-35.44	20240524	813	34.44	20240102	6720	-83.74	20230908	813	34.44	20240102	0.55	N	129890	100	50 억		700622	N	N	0	N	00	N
114	20240903	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	14	2	1.24	335385582	291960	159.54	1120	1180	1119	1463	789	1126	1148.74	1.16	0	114720	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	577	31.67	0.98	12	0.58	36.00	1159.00	1693	20240524	-32.66	812	20231020	40.39	1693	-32.66	20240524	813	40.22	20240102	6720	-83.04	20230908	813	40.22	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
115	20240903	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	8	2	0.71	327950429	285425	155.97	1120	1180	1119	1463	789	1126	1148.99	1.16	0	115812	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	574	31.50	0.98	12	0.56	36.00	1159.00	1693	20240524	-33.02	812	20231020	39.66	1693	-33.02	20240524	813	39.48	20240102	6720	-83.12	20230908	813	39.48	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
116	20240903	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	18	2	1.60	316180138	275095	150.33	1120	1180	1119	1463	789	1126	1149.35	1.16	0	120873	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	579	31.78	0.99	12	0.54	36.00	1159.00	1693	20240524	-32.43	812	20231020	40.89	1693	-32.43	20240524	813	40.71	20240102	6720	-82.98	20230908	813	40.71	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
117	20240903	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	27	2	2.40	289250159	251490	137.43	1120	1180	1119	1463	789	1126	1150.15	1.16	0	125274	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	584	32.03	0.99	12	0.50	36.00	1159.00	1693	20240524	-31.90	812	20231020	42.00	1693	-31.90	20240524	813	41.82	20240102	6720	-82.84	20230908	813	41.82	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
118	20240903	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	34	2	3.02	282886282	245987	134.42	1120	1180	1119	1463	789	1126	1150.01	1.16	0	124239	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	587	32.22	1.00	12	0.49	36.00	1159.00	1693	20240524	-31.48	812	20231020	42.86	1693	-31.48	20240524	813	42.68	20240102	6720	-82.74	20230908	813	42.68	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
119	20240903	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	25	2	2.22	269102031	234072	127.91	1120	1180	1119	1463	789	1126	1149.65	1.16	0	117027	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	583	31.97	0.99	12	0.46	36.00	1159.00	1693	20240524	-32.01	812	20231020	41.75	1693	-32.01	20240524	813	41.57	20240102	6720	-82.87	20230908	813	41.57	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
120	20240903	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	37	2	3.29	217818991	190049	103.85	1120	1180	1119	1463	789	1126	1146.12	1.16	0	107215	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	589	32.31	1.00	12	0.38	36.00	1159.00	1693	20240524	-31.31	812	20231020	43.23	1693	-31.31	20240524	813	43.05	20240102	6720	-82.69	20230908	813	43.05	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
121	20240903	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	3	2	0.27	4786706	4243	2.32	1120	1133	1120	1463	789	1126	1128.14	1.16	0	-468	1169	1147	1128	1106	1087	1138	1097	51	337	100	670	1	1	50643410	572	31.36	0.97	12	0.01	36.00	1159.00	1693	20240524	-33.31	812	20231020	39.04	1693	-33.31	20240524	813	38.87	20240102	6720	-83.20	20230908	813	38.87	20240102	0.57	N	129890	100	50 억		585345	N	N	0	N	00	N
122	20240902	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	-11	5	-0.97	204479535	182875	6.90	1150	1150	1109	1478	796	1137	1118.10	1.19	0	-18409	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	570	31.28	0.97	12	0.36	36.00	1159.00	1693	20240524	-33.49	812	20231020	38.67	1693	-33.49	20240524	813	38.50	20240102	6720	-83.24	20230908	813	38.50	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
123	20240902	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-10	5	-0.88	199065842	178041	6.72	1150	1150	1109	1478	796	1137	1118.09	1.19	0	-18153	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	571	31.31	0.97	12	0.35	36.00	1159.00	1693	20240524	-33.43	812	20231020	38.79	1693	-33.43	20240524	813	38.62	20240102	6720	-83.23	20230908	813	38.62	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
124	20240902	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-17	5	-1.50	160375690	143448	5.41	1150	1150	1109	1478	796	1137	1118.01	1.19	0	-13096	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	567	31.11	0.97	12	0.28	36.00	1159.00	1693	20240524	-33.85	812	20231020	37.93	1693	-33.85	20240524	813	37.76	20240102	6720	-83.33	20230908	813	37.76	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
125	20240902	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-22	5	-1.93	139506622	124710	4.70	1150	1150	1109	1478	796	1137	1118.65	1.19	0	-9509	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	565	30.97	0.96	12	0.25	36.00	1159.00	1693	20240524	-34.14	812	20231020	37.32	1693	-34.14	20240524	813	37.15	20240102	6720	-83.41	20230908	813	37.15	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
126	20240902	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-17	5	-1.50	129672724	115908	4.37	1150	1150	1109	1478	796	1137	1118.76	1.19	0	-7221	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	567	31.11	0.97	12	0.23	36.00	1159.00	1693	20240524	-33.85	812	20231020	37.93	1693	-33.85	20240524	813	37.76	20240102	6720	-83.33	20230908	813	37.76	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
127	20240902	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-19	5	-1.67	105261714	94056	3.55	1150	1150	1109	1478	796	1137	1119.14	1.19	0	-8735	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	566	31.06	0.96	12	0.19	36.00	1159.00	1693	20240524	-33.96	812	20231020	37.68	1693	-33.96	20240524	813	37.52	20240102	6720	-83.36	20230908	813	37.52	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
128	20240902	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	-9	5	-0.79	79322840	70817	2.67	1150	1150	1109	1478	796	1137	1120.11	1.19	0	-3966	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	571	31.33	0.97	12	0.14	36.00	1159.00	1693	20240524	-33.37	812	20231020	38.92	1693	-33.37	20240524	813	38.75	20240102	6720	-83.21	20230908	813	38.75	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N
129	20240902	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-27	5	-2.37	28532817	25386	0.96	1150	1150	1109	1478	796	1137	1123.96	1.19	0	-5982	1363	1249	1136	1022	909	1307	1080	51	341	100	680	1	1	50643410	562	30.83	0.96	12	0.05	36.00	1159.00	1693	20240524	-34.44	812	20231020	36.70	1693	-34.44	20240524	813	36.53	20240102	6720	-83.48	20230908	813	36.53	20240102	0.57	N	129890	100	50 억		603754	N	N	0	N	00	N