KissMeData/247660/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	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-330	5	-3.63	199151930	22710	331.34	9080	9080	8680	11800	6360	9080	8769.35	0.51	0	-7263	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	380	-9.19	1.41	12	0.52	-952.00	6225.00	20200	20230921	-56.68	8310	20240805	5.29	15550	-43.73	20240513	8310	5.29	20240805	17070	-48.74	20231004	8310	5.29	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
3	20240930	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-380	5	-4.19	197823180	22558	329.12	9080	9080	8680	11800	6360	9080	8769.54	0.51	0	-7234	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	378	-9.14	1.40	12	0.52	-952.00	6225.00	20200	20230921	-56.93	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	17070	-49.03	20231004	8310	4.69	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
4	20240930	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-360	5	-3.96	170042320	19373	282.65	9080	9080	8680	11800	6360	9080	8777.28	0.51	0	-5976	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	379	-9.16	1.40	12	0.45	-952.00	6225.00	20200	20230921	-56.83	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	17070	-48.92	20231004	8310	4.93	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
5	20240930	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-330	5	-3.63	140486420	15986	233.24	9080	9080	8680	11800	6360	9080	8788.09	0.51	0	-5493	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	380	-9.19	1.41	12	0.37	-952.00	6225.00	20200	20230921	-56.68	8310	20240805	5.29	15550	-43.73	20240513	8310	5.29	20240805	17070	-48.74	20231004	8310	5.29	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
6	20240930	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-340	5	-3.74	128650420	14631	213.47	9080	9080	8680	11800	6360	9080	8793.00	0.51	0	-5532	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	380	-9.18	1.40	12	0.34	-952.00	6225.00	20200	20230921	-56.73	8310	20240805	5.17	15550	-43.79	20240513	8310	5.17	20240805	17070	-48.80	20231004	8310	5.17	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
7	20240930	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-350	5	-3.85	105435230	11972	174.67	9080	9080	8730	11800	6360	9080	8806.82	0.51	0	-4209	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	379	-9.17	1.40	12	0.28	-952.00	6225.00	20200	20230921	-56.78	8310	20240805	5.05	15550	-43.86	20240513	8310	5.05	20240805	17070	-48.86	20231004	8310	5.05	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
8	20240930	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-300	5	-3.30	54186520	6120	89.29	9080	9080	8750	11800	6360	9080	8854.01	0.51	0	-2509	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	381	-9.22	1.41	12	0.14	-952.00	6225.00	20200	20230921	-56.53	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	17070	-48.56	20231004	8310	5.66	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
9	20240930	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-180	5	-1.98	2990910	333	4.86	9080	9080	8900	11800	6360	9080	8981.71	0.51	0	-204	9320	9200	9010	8890	8700	9260	8950	22	2720	500	5620	10	1	4343920	387	-9.35	1.43	12	0.01	-952.00	6225.00	20200	20230921	-55.94	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	17070	-47.86	20231004	8310	7.10	20240805	1.23	N	247660	500	21 억		22308	N	N	0	N	00	N
10	20240927	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	100	2	1.11	61767830	6850	63.72	9070	9130	8820	11670	6290	8980	9017.19	0.53	0	-766	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	394	-9.54	1.46	12	0.16	-952.00	6225.00	20200	20230921	-55.05	8310	20240805	9.27	15550	-41.61	20240513	8310	9.27	20240805	17300	-47.51	20230927	8310	9.27	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
11	20240927	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	100	2	1.11	57353390	6363	59.19	9070	9130	8820	11670	6290	8980	9013.58	0.53	0	-732	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	394	-9.54	1.46	12	0.15	-952.00	6225.00	20200	20230921	-55.05	8310	20240805	9.27	15550	-41.61	20240513	8310	9.27	20240805	17300	-47.51	20230927	8310	9.27	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
12	20240927	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	50	2	0.56	48153850	5345	49.72	9070	9130	8820	11670	6290	8980	9009.14	0.53	0	-548	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	392	-9.49	1.45	12	0.12	-952.00	6225.00	20200	20230921	-55.30	8310	20240805	8.66	15550	-41.93	20240513	8310	8.66	20240805	17300	-47.80	20230927	8310	8.66	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
13	20240927	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	90	2	1.00	44788000	4972	46.25	9070	9130	8820	11670	6290	8980	9008.05	0.53	0	-634	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	394	-9.53	1.46	12	0.11	-952.00	6225.00	20200	20230921	-55.10	8310	20240805	9.15	15550	-41.67	20240513	8310	9.15	20240805	17300	-47.57	20230927	8310	9.15	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
14	20240927	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	60	2	0.67	37670580	4188	38.96	9070	9130	8820	11670	6290	8980	8994.89	0.53	0	-563	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	393	-9.50	1.45	12	0.10	-952.00	6225.00	20200	20230921	-55.25	8310	20240805	8.78	15550	-41.86	20240513	8310	8.78	20240805	17300	-47.75	20230927	8310	8.78	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
15	20240927	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	90	2	1.00	33962670	3777	35.13	9070	9130	8820	11670	6290	8980	8991.97	0.53	0	-541	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	394	-9.53	1.46	12	0.09	-952.00	6225.00	20200	20230921	-55.10	8310	20240805	9.15	15550	-41.67	20240513	8310	9.15	20240805	17300	-47.57	20230927	8310	9.15	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
16	20240927	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	150	2	1.67	28746060	3200	29.77	9070	9130	8820	11670	6290	8980	8983.14	0.53	0	-301	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	397	-9.59	1.47	12	0.07	-952.00	6225.00	20200	20230921	-54.80	8310	20240805	9.87	15550	-41.29	20240513	8310	9.87	20240805	17300	-47.23	20230927	8310	9.87	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
17	20240927	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-30	5	-0.33	7593590	850	7.91	9070	9070	8920	11670	6290	8980	8933.64	0.53	0	-76	9166	9072	8986	8892	8806	9030	8850	22	2690	500	5560	10	1	4343920	389	-9.40	1.44	12	0.02	-952.00	6225.00	20200	20230921	-55.69	8310	20240805	7.70	15550	-42.44	20240513	8310	7.70	20240805	17300	-48.27	20230927	8310	7.70	20240805	1.22	N	247660	500	21 억		23081	N	N	0	N	00	N
18	20240926	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	80	2	0.90	96693750	10750	79.35	9000	9080	8900	11570	6230	8900	8994.77	0.47	0	2747	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	390	-9.43	1.44	12	0.25	-952.00	6225.00	20300	20230915	-55.76	8310	20240805	8.06	15550	-42.25	20240513	8310	8.06	20240805	19210	-53.25	20230926	8310	8.06	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
19	20240926	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	180	2	2.02	83531170	9286	68.55	9000	9080	8900	11570	6230	8900	8995.39	0.47	0	2807	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	394	-9.54	1.46	12	0.21	-952.00	6225.00	20300	20230915	-55.27	8310	20240805	9.27	15550	-41.61	20240513	8310	9.27	20240805	19210	-52.73	20230926	8310	9.27	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
20	20240926	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	170	2	1.91	73316230	8159	60.23	9000	9080	8900	11570	6230	8900	8985.93	0.47	0	2655	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	394	-9.53	1.46	12	0.19	-952.00	6225.00	20300	20230915	-55.32	8310	20240805	9.15	15550	-41.67	20240513	8310	9.15	20240805	19210	-52.79	20230926	8310	9.15	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
21	20240926	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	100	2	1.12	55711250	6212	45.86	9000	9080	8900	11570	6230	8900	8968.33	0.47	0	2628	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	391	-9.45	1.45	12	0.14	-952.00	6225.00	20300	20230915	-55.67	8310	20240805	8.30	15550	-42.12	20240513	8310	8.30	20240805	19210	-53.15	20230926	8310	8.30	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
22	20240926	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	70	2	0.79	28981360	3238	23.90	9000	9000	8900	11570	6230	8900	8950.39	0.47	0	-196	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	390	-9.42	1.44	12	0.07	-952.00	6225.00	20300	20230915	-55.81	8310	20240805	7.94	15550	-42.32	20240513	8310	7.94	20240805	19210	-53.31	20230926	8310	7.94	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
23	20240926	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	80	2	0.90	28506820	3185	23.51	9000	9000	8900	11570	6230	8900	8950.34	0.47	0	-193	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	390	-9.43	1.44	12	0.07	-952.00	6225.00	20300	20230915	-55.76	8310	20240805	8.06	15550	-42.25	20240513	8310	8.06	20240805	19210	-53.25	20230926	8310	8.06	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
24	20240926	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	80	2	0.90	22015920	2458	18.14	9000	9000	8900	11570	6230	8900	8956.84	0.47	0	-298	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	390	-9.43	1.44	12	0.06	-952.00	6225.00	20300	20230915	-55.76	8310	20240805	8.06	15550	-42.25	20240513	8310	8.06	20240805	19210	-53.25	20230926	8310	8.06	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
25	20240926	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	3020020	336	2.48	9000	9000	8900	11570	6230	8900	8988.15	0.47	0	-47	9066	8982	8876	8792	8686	9025	8835	22	2670	500	5510	10	1	4343920	387	-9.35	1.43	12	0.01	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	19210	-53.67	20230926	8310	7.10	20240805	1.31	N	247660	500	21 억		20361	N	N	0	N	00	N
26	20240925	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	160	2	1.83	120075440	13518	86.35	8770	8960	8770	11360	6120	8740	8882.62	0.44	0	1396	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	387	-9.35	1.43	12	0.31	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	19520	-54.41	20230925	8310	7.10	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
27	20240925	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	120	2	1.37	111617170	12564	80.26	8770	8960	8770	11360	6120	8740	8883.89	0.44	0	1629	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	385	-9.31	1.42	12	0.29	-952.00	6225.00	20300	20230915	-56.35	8310	20240805	6.62	15550	-43.02	20240513	8310	6.62	20240805	19520	-54.61	20230925	8310	6.62	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
28	20240925	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	120	2	1.37	102878770	11579	73.96	8770	8960	8770	11360	6120	8740	8884.94	0.44	0	1902	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	385	-9.31	1.42	12	0.27	-952.00	6225.00	20300	20230915	-56.35	8310	20240805	6.62	15550	-43.02	20240513	8310	6.62	20240805	19520	-54.61	20230925	8310	6.62	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
29	20240925	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	110	2	1.26	94343510	10623	67.86	8770	8960	8770	11360	6120	8740	8881.06	0.44	0	1903	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	384	-9.30	1.42	12	0.24	-952.00	6225.00	20300	20230915	-56.40	8310	20240805	6.50	15550	-43.09	20240513	8310	6.50	20240805	19520	-54.66	20230925	8310	6.50	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
30	20240925	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	160	2	1.83	81094530	9130	58.32	8770	8960	8770	11360	6120	8740	8882.20	0.44	0	1619	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	387	-9.35	1.43	12	0.21	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	19520	-54.41	20230925	8310	7.10	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
31	20240925	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	110	2	1.26	48819700	5514	35.22	8770	8960	8770	11360	6120	8740	8853.77	0.44	0	1226	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	384	-9.30	1.42	12	0.13	-952.00	6225.00	20300	20230915	-56.40	8310	20240805	6.50	15550	-43.09	20240513	8310	6.50	20240805	19520	-54.66	20230925	8310	6.50	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
32	20240925	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	120	2	1.37	41756250	4715	30.12	8770	8960	8770	11360	6120	8740	8856.04	0.44	0	1249	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	385	-9.31	1.42	12	0.11	-952.00	6225.00	20300	20230915	-56.35	8310	20240805	6.62	15550	-43.02	20240513	8310	6.62	20240805	19520	-54.61	20230925	8310	6.62	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
33	20240925	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	70	2	0.80	12550100	1423	9.09	8770	8840	8770	11360	6120	8740	8819.47	0.44	0	-67	8913	8826	8743	8656	8573	8870	8700	22	2620	500	5410	10	1	4343920	383	-9.25	1.42	12	0.03	-952.00	6225.00	20300	20230915	-56.60	8310	20240805	6.02	15550	-43.34	20240513	8310	6.02	20240805	19520	-54.87	20230925	8310	6.02	20240805	1.42	N	247660	500	21 억		18971	N	N	0	N	00	N
34	20240924	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	0	3	0.00	135037630	15476	92.74	8680	8830	8660	11360	6120	8740	8725.57	0.36	0	3277	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	380	-9.18	1.40	12	0.36	-952.00	6225.00	20300	20230915	-56.95	8310	20240805	5.17	15550	-43.79	20240513	8310	5.17	20240805	19520	-55.23	20230925	8310	5.17	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
35	20240924	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	20	2	0.23	130457930	14952	89.60	8680	8830	8660	11360	6120	8740	8725.12	0.36	0	3362	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	381	-9.20	1.41	12	0.34	-952.00	6225.00	20300	20230915	-56.85	8310	20240805	5.42	15550	-43.67	20240513	8310	5.42	20240805	19520	-55.12	20230925	8310	5.42	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
36	20240924	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	20	2	0.23	108617020	12445	74.58	8680	8830	8660	11360	6120	8740	8727.76	0.36	0	3015	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	381	-9.20	1.41	12	0.29	-952.00	6225.00	20300	20230915	-56.85	8310	20240805	5.42	15550	-43.67	20240513	8310	5.42	20240805	19520	-55.12	20230925	8310	5.42	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
37	20240924	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	40	2	0.46	78148610	8961	53.70	8680	8830	8660	11360	6120	8740	8720.97	0.36	0	2997	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	381	-9.22	1.41	12	0.21	-952.00	6225.00	20300	20230915	-56.75	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	19520	-55.02	20230925	8310	5.66	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
38	20240924	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	50	2	0.57	75332330	8640	51.78	8680	8830	8660	11360	6120	8740	8719.02	0.36	0	3140	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	382	-9.23	1.41	12	0.20	-952.00	6225.00	20300	20230915	-56.70	8310	20240805	5.78	15550	-43.47	20240513	8310	5.78	20240805	19520	-54.97	20230925	8310	5.78	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
39	20240924	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	70	2	0.80	63912150	7345	44.02	8680	8810	8660	11360	6120	8740	8701.45	0.36	0	3254	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	383	-9.25	1.42	12	0.17	-952.00	6225.00	20300	20230915	-56.60	8310	20240805	6.02	15550	-43.34	20240513	8310	6.02	20240805	19520	-54.87	20230925	8310	6.02	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
40	20240924	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-40	5	-0.46	38114360	4391	26.31	8680	8740	8660	11360	6120	8740	8680.11	0.36	0	1870	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	378	-9.14	1.40	12	0.10	-952.00	6225.00	20300	20230915	-57.14	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	19520	-55.43	20230925	8310	4.69	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
41	20240924	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-70	5	-0.80	4464620	514	3.08	8680	8740	8670	11360	6120	8740	8686.03	0.36	0	187	9126	8932	8806	8612	8486	8870	8550	22	2620	500	5410	10	1	4343920	377	-9.11	1.39	12	0.01	-952.00	6225.00	20300	20230915	-57.29	8310	20240805	4.33	15550	-44.24	20240513	8310	4.33	20240805	19520	-55.58	20230925	8310	4.33	20240805	1.40	N	247660	500	21 억		15696	N	N	0	N	00	N
42	20240923	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-170	5	-1.91	145910930	16677	173.00	8970	9000	8680	11580	6240	8910	8749.27	0.35	0	402	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	380	-9.18	1.40	12	0.38	-952.00	6225.00	20300	20230915	-56.95	8310	20240805	5.17	15550	-43.79	20240513	8310	5.17	20240805	19520	-55.23	20230925	8310	5.17	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
43	20240923	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-180	5	-2.02	109293780	12470	129.36	8970	9000	8710	11580	6240	8910	8764.54	0.35	0	366	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	379	-9.17	1.40	12	0.29	-952.00	6225.00	20300	20230915	-57.00	8310	20240805	5.05	15550	-43.86	20240513	8310	5.05	20240805	19520	-55.28	20230925	8310	5.05	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
44	20240923	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-160	5	-1.80	94774580	10809	112.13	8970	9000	8710	11580	6240	8910	8768.12	0.35	0	444	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	380	-9.19	1.41	12	0.25	-952.00	6225.00	20300	20230915	-56.90	8310	20240805	5.29	15550	-43.73	20240513	8310	5.29	20240805	19520	-55.17	20230925	8310	5.29	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
45	20240923	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-100	5	-1.12	59214940	6741	69.93	8970	9000	8720	11580	6240	8910	8784.30	0.35	0	637	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	383	-9.25	1.42	12	0.16	-952.00	6225.00	20300	20230915	-56.60	8310	20240805	6.02	15550	-43.34	20240513	8310	6.02	20240805	19520	-54.87	20230925	8310	6.02	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
46	20240923	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-110	5	-1.23	53023750	6038	62.63	8970	9000	8720	11580	6240	8910	8781.67	0.35	0	682	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	382	-9.24	1.41	12	0.14	-952.00	6225.00	20300	20230915	-56.65	8310	20240805	5.90	15550	-43.41	20240513	8310	5.90	20240805	19520	-54.92	20230925	8310	5.90	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
47	20240923	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-60	5	-0.67	51711630	5889	61.09	8970	9000	8720	11580	6240	8910	8781.05	0.35	0	716	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	384	-9.30	1.42	12	0.14	-952.00	6225.00	20300	20230915	-56.40	8310	20240805	6.50	15550	-43.09	20240513	8310	6.50	20240805	19520	-54.66	20230925	8310	6.50	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
48	20240923	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-140	5	-1.57	31151430	3540	36.72	8970	9000	8770	11580	6240	8910	8799.84	0.35	0	189	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	381	-9.21	1.41	12	0.08	-952.00	6225.00	20300	20230915	-56.80	8310	20240805	5.54	15550	-43.60	20240513	8310	5.54	20240805	19520	-55.07	20230925	8310	5.54	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
49	20240923	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-100	5	-1.12	1646120	186	1.93	8970	9000	8800	11580	6240	8910	8850.11	0.35	0	-72	9236	9072	8986	8822	8736	9030	8780	22	2670	500	5520	10	1	4343920	383	-9.25	1.42	12	0.00	-952.00	6225.00	20300	20230915	-56.60	8310	20240805	6.02	15550	-43.34	20240513	8310	6.02	20240805	19520	-54.87	20230925	8310	6.02	20240805	1.24	N	247660	500	21 억		15305	N	N	0	N	00	N
50	20240913	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	60	2	0.68	106872210	12043	127.22	8840	9090	8760	11490	6190	8840	8874.68	0.43	0	54	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	387	-9.35	1.43	12	0.28	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	20300	-56.16	20230915	8310	7.10	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
51	20240913	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	60	2	0.68	104577730	11785	124.50	8840	9090	8760	11490	6190	8840	8874.27	0.43	0	172	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	387	-9.35	1.43	12	0.27	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	20300	-56.16	20230915	8310	7.10	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
52	20240913	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-50	5	-0.57	97637440	11001	116.22	8840	9090	8760	11490	6190	8840	8875.85	0.43	0	182	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	382	-9.23	1.41	12	0.25	-952.00	6225.00	20300	20230915	-56.70	8310	20240805	5.78	15550	-43.47	20240513	8310	5.78	20240805	20300	-56.70	20230915	8310	5.78	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
53	20240913	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-10	5	-0.11	93040080	10480	110.71	8840	9090	8760	11490	6190	8840	8878.46	0.43	0	76	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	384	-9.28	1.42	12	0.24	-952.00	6225.00	20300	20230915	-56.50	8310	20240805	6.26	15550	-43.22	20240513	8310	6.26	20240805	20300	-56.50	20230915	8310	6.26	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
54	20240913	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	40	2	0.45	86581110	9748	102.98	8840	9090	8760	11490	6190	8840	8882.64	0.43	0	-303	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	386	-9.33	1.43	12	0.22	-952.00	6225.00	20300	20230915	-56.26	8310	20240805	6.86	15550	-42.89	20240513	8310	6.86	20240805	20300	-56.26	20230915	8310	6.86	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
55	20240913	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	60	2	0.68	75911060	8547	90.29	8840	9090	8760	11490	6190	8840	8882.40	0.43	0	-283	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	387	-9.35	1.43	12	0.20	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	20300	-56.16	20230915	8310	7.10	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
56	20240913	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	130	2	1.47	50283890	5666	59.86	8840	9090	8760	11490	6190	8840	8875.69	0.43	0	-287	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	390	-9.42	1.44	12	0.13	-952.00	6225.00	20300	20230915	-55.81	8310	20240805	7.94	15550	-42.32	20240513	8310	7.94	20240805	20300	-55.81	20230915	8310	7.94	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
57	20240913	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	20	2	0.23	13700450	1554	16.42	8840	8860	8760	11490	6190	8840	8813.50	0.43	0	169	9013	8926	8793	8706	8573	8970	8750	22	2650	500	5480	10	1	4343920	385	-9.31	1.42	12	0.04	-952.00	6225.00	20300	20230915	-56.35	8310	20240805	6.62	15550	-43.02	20240513	8310	6.62	20240805	20300	-56.35	20230915	8310	6.62	20240805	1.27	N	247660	500	21 억		18738	N	N	0	N	00	N
58	20240912	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	210	2	2.43	73676980	8379	101.31	8660	8880	8660	11210	6050	8630	8793.05	0.36	0	3236	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	384	-9.29	1.42	12	0.19	-952.00	6225.00	20300	20230915	-56.45	8310	20240805	6.38	15550	-43.15	20240513	8310	6.38	20240805	20300	-56.45	20230915	8310	6.38	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
59	20240912	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	220	2	2.55	68823900	7830	94.67	8660	8880	8660	11210	6050	8630	8789.77	0.36	0	3107	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	384	-9.30	1.42	12	0.18	-952.00	6225.00	20300	20230915	-56.40	8310	20240805	6.50	15550	-43.09	20240513	8310	6.50	20240805	20300	-56.40	20230915	8310	6.50	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
60	20240912	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	190	2	2.20	59900180	6816	82.41	8660	8880	8660	11210	6050	8630	8788.17	0.36	0	2740	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	383	-9.26	1.42	12	0.16	-952.00	6225.00	20300	20230915	-56.55	8310	20240805	6.14	15550	-43.28	20240513	8310	6.14	20240805	20300	-56.55	20230915	8310	6.14	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
61	20240912	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	170	2	1.97	55323200	6297	76.13	8660	8880	8660	11210	6050	8630	8785.64	0.36	0	2531	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	382	-9.24	1.41	12	0.14	-952.00	6225.00	20300	20230915	-56.65	8310	20240805	5.90	15550	-43.41	20240513	8310	5.90	20240805	20300	-56.65	20230915	8310	5.90	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
62	20240912	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	170	2	1.97	48140490	5484	66.30	8660	8880	8660	11210	6050	8630	8778.35	0.36	0	2416	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	382	-9.24	1.41	12	0.13	-952.00	6225.00	20300	20230915	-56.65	8310	20240805	5.90	15550	-43.41	20240513	8310	5.90	20240805	20300	-56.65	20230915	8310	5.90	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
63	20240912	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	150	2	1.74	41685010	4747	57.39	8660	8880	8660	11210	6050	8630	8781.34	0.36	0	2201	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	381	-9.22	1.41	12	0.11	-952.00	6225.00	20300	20230915	-56.75	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	20300	-56.75	20230915	8310	5.66	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
64	20240912	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	170	2	1.97	28137730	3201	38.70	8660	8880	8660	11210	6050	8630	8790.29	0.36	0	1034	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	382	-9.24	1.41	12	0.07	-952.00	6225.00	20300	20230915	-56.65	8310	20240805	5.90	15550	-43.41	20240513	8310	5.90	20240805	20300	-56.65	20230915	8310	5.90	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
65	20240912	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	160	2	1.85	2665520	307	3.71	8660	8790	8660	11210	6050	8630	8682.48	0.36	0	193	8936	8782	8696	8542	8456	8740	8500	22	2580	500	5350	10	1	4343920	382	-9.23	1.41	12	0.01	-952.00	6225.00	20300	20230915	-56.70	8310	20240805	5.78	15550	-43.47	20240513	8310	5.78	20240805	20300	-56.70	20230915	8310	5.78	20240805	1.29	N	247660	500	21 억		15489	N	N	0	N	00	N
66	20240911	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-70	5	-0.80	70493720	8136	60.47	8710	8850	8610	11310	6090	8700	8664.42	0.36	0	-147	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	375	-9.07	1.39	12	0.19	-952.00	6225.00	20300	20230915	-57.49	8310	20240805	3.85	15550	-44.50	20240513	8310	3.85	20240805	20300	-57.49	20230915	8310	3.85	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
67	20240911	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	20	2	0.23	63428710	7319	54.40	8710	8850	8610	11310	6090	8700	8666.30	0.36	0	-115	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	379	-9.16	1.40	12	0.17	-952.00	6225.00	20300	20230915	-57.04	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	20300	-57.04	20230915	8310	4.93	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
68	20240911	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-90	5	-1.03	50438670	5812	43.20	8710	8850	8610	11310	6090	8700	8678.36	0.36	0	-84	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	374	-9.04	1.38	12	0.13	-952.00	6225.00	20300	20230915	-57.59	8310	20240805	3.61	15550	-44.63	20240513	8310	3.61	20240805	20300	-57.59	20230915	8310	3.61	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
69	20240911	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-80	5	-0.92	42546280	4897	36.40	8710	8850	8610	11310	6090	8700	8688.23	0.36	0	-130	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	374	-9.05	1.38	12	0.11	-952.00	6225.00	20300	20230915	-57.54	8310	20240805	3.73	15550	-44.57	20240513	8310	3.73	20240805	20300	-57.54	20230915	8310	3.73	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
70	20240911	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	0	3	0.00	26000080	2981	22.16	8710	8850	8670	11310	6090	8700	8721.94	0.36	0	114	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	378	-9.14	1.40	12	0.07	-952.00	6225.00	20300	20230915	-57.14	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	20300	-57.14	20230915	8310	4.69	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
71	20240911	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	0	3	0.00	24407980	2798	20.80	8710	8850	8670	11310	6090	8700	8723.38	0.36	0	90	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	378	-9.14	1.40	12	0.06	-952.00	6225.00	20300	20230915	-57.14	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	20300	-57.14	20230915	8310	4.69	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
72	20240911	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	10	2	0.11	12499040	1432	10.64	8710	8850	8670	11310	6090	8700	8728.40	0.36	0	195	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	378	-9.15	1.40	12	0.03	-952.00	6225.00	20300	20230915	-57.09	8310	20240805	4.81	15550	-43.99	20240513	8310	4.81	20240805	20300	-57.09	20230915	8310	4.81	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
73	20240911	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-30	5	-0.34	679750	78	0.58	8710	8850	8670	11310	6090	8700	8714.94	0.36	0	-12	9080	8890	8720	8530	8360	8985	8625	22	2610	500	5390	10	1	4343920	377	-9.11	1.39	12	0.00	-952.00	6225.00	20300	20230915	-57.29	8310	20240805	4.33	15550	-44.24	20240513	8310	4.33	20240805	20300	-57.29	20230915	8310	4.33	20240805	1.33	N	247660	500	21 억		15606	N	N	0	N	00	N
74	20240910	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	80	2	0.93	117088510	13448	84.20	8620	8910	8550	11200	6040	8620	8706.76	0.37	0	-608	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	378	-9.14	1.40	12	0.31	-952.00	6225.00	20300	20230915	-57.14	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	20300	-57.14	20230915	8310	4.69	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
75	20240910	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	120	2	1.39	115528500	13268	83.08	8620	8910	8550	11200	6040	8620	8707.30	0.37	0	-531	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	380	-9.18	1.40	12	0.31	-952.00	6225.00	20300	20230915	-56.95	8310	20240805	5.17	15550	-43.79	20240513	8310	5.17	20240805	20300	-56.95	20230915	8310	5.17	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
76	20240910	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-50	5	-0.58	105416430	12092	75.71	8620	8910	8550	11200	6040	8620	8717.87	0.37	0	-521	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	372	-9.00	1.38	12	0.28	-952.00	6225.00	20300	20230915	-57.78	8310	20240805	3.13	15550	-44.89	20240513	8310	3.13	20240805	20300	-57.78	20230915	8310	3.13	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
77	20240910	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	50	2	0.58	75820540	8653	54.18	8620	8910	8550	11200	6040	8620	8762.34	0.37	0	-580	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	377	-9.11	1.39	12	0.20	-952.00	6225.00	20300	20230915	-57.29	8310	20240805	4.33	15550	-44.24	20240513	8310	4.33	20240805	20300	-57.29	20230915	8310	4.33	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
78	20240910	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	80	2	0.93	71299620	8131	50.91	8620	8910	8550	11200	6040	8620	8768.86	0.37	0	-440	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	378	-9.14	1.40	12	0.19	-952.00	6225.00	20300	20230915	-57.14	8310	20240805	4.69	15550	-44.05	20240513	8310	4.69	20240805	20300	-57.14	20230915	8310	4.69	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
79	20240910	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	210	2	2.44	56714610	6457	40.43	8620	8910	8550	11200	6040	8620	8783.43	0.37	0	-858	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	384	-9.28	1.42	12	0.15	-952.00	6225.00	20300	20230915	-56.50	8310	20240805	6.26	15550	-43.22	20240513	8310	6.26	20240805	20300	-56.50	20230915	8310	6.26	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
80	20240910	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	280	2	3.25	47316660	5393	33.77	8620	8910	8550	11200	6040	8620	8773.72	0.37	0	-513	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	387	-9.35	1.43	12	0.12	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	20300	-56.16	20230915	8310	7.10	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
81	20240910	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	20	2	0.23	2217270	257	1.61	8620	8790	8620	11200	6040	8620	8627.51	0.37	0	78	9033	8826	8613	8406	8193	8720	8300	22	2580	500	5340	10	1	4343920	375	-9.08	1.39	12	0.01	-952.00	6225.00	20300	20230915	-57.44	8310	20240805	3.97	15550	-44.44	20240513	8310	3.97	20240805	20300	-57.44	20230915	8310	3.97	20240805	1.36	N	247660	500	21 억		16219	N	N	0	N	00	N
82	20240909	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-180	5	-2.05	131151200	15216	77.82	8820	8820	8400	11440	6160	8800	8619.29	0.38	0	-107	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	374	-9.05	1.38	12	0.35	-952.00	6225.00	20300	20230915	-57.54	8310	20240805	3.73	15550	-44.57	20240513	8310	3.73	20240805	20300	-57.54	20230915	8310	3.73	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
83	20240909	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-190	5	-2.16	120755610	14011	71.66	8820	8820	8400	11440	6160	8800	8618.63	0.38	0	-224	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	374	-9.04	1.38	12	0.32	-952.00	6225.00	20300	20230915	-57.59	8310	20240805	3.61	15550	-44.63	20240513	8310	3.61	20240805	20300	-57.59	20230915	8310	3.61	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
84	20240909	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-180	5	-2.05	113548420	13181	67.42	8820	8820	8400	11440	6160	8800	8614.55	0.38	0	-182	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	374	-9.05	1.38	12	0.30	-952.00	6225.00	20300	20230915	-57.54	8310	20240805	3.73	15550	-44.57	20240513	8310	3.73	20240805	20300	-57.54	20230915	8310	3.73	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
85	20240909	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-150	5	-1.70	91340140	10617	54.30	8820	8820	8400	11440	6160	8800	8603.20	0.38	0	-191	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	376	-9.09	1.39	12	0.24	-952.00	6225.00	20300	20230915	-57.39	8310	20240805	4.09	15550	-44.37	20240513	8310	4.09	20240805	20300	-57.39	20230915	8310	4.09	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
86	20240909	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-230	5	-2.61	76086950	8858	45.30	8820	8820	8400	11440	6160	8800	8589.63	0.38	0	-233	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	372	-9.00	1.38	12	0.20	-952.00	6225.00	20300	20230915	-57.78	8310	20240805	3.13	15550	-44.89	20240513	8310	3.13	20240805	20300	-57.78	20230915	8310	3.13	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
87	20240909	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-350	5	-3.98	66873930	7780	39.79	8820	8820	8400	11440	6160	8800	8595.62	0.38	0	-546	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	367	-8.88	1.36	12	0.18	-952.00	6225.00	20300	20230915	-58.37	8310	20240805	1.68	15550	-45.66	20240513	8310	1.68	20240805	20300	-58.37	20230915	8310	1.68	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
88	20240909	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-290	5	-3.30	54830430	6358	32.52	8820	8820	8400	11440	6160	8800	8623.85	0.38	0	-762	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	370	-8.94	1.37	12	0.15	-952.00	6225.00	20300	20230915	-58.08	8310	20240805	2.41	15550	-45.27	20240513	8310	2.41	20240805	20300	-58.08	20230915	8310	2.41	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
89	20240909	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-280	5	-3.18	19284650	2188	11.19	8820	8820	8520	11440	6160	8800	8813.83	0.38	0	-646	9140	8970	8770	8600	8400	9055	8685	22	2640	500	5450	10	1	4343920	370	-8.95	1.37	12	0.05	-952.00	6225.00	20300	20230915	-58.03	8310	20240805	2.53	15550	-45.21	20240513	8310	2.53	20240805	20300	-58.03	20230915	8310	2.53	20240805	1.40	N	247660	500	21 억		16324	N	N	0	N	00	N
90	20240906	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-100	5	-1.12	169273300	19539	104.10	8640	8940	8570	11570	6230	8900	8661.94	0.39	0	-672	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	382	-9.24	1.41	12	0.45	-952.00	6225.00	20300	20230915	-56.65	8310	20240805	5.90	15550	-43.41	20240513	8310	5.90	20240805	20300	-56.65	20230915	8310	5.90	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
91	20240906	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-150	5	-1.69	136859240	15824	84.31	8640	8940	8570	11570	6230	8900	8648.84	0.39	0	-388	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	380	-9.19	1.41	12	0.36	-952.00	6225.00	20300	20230915	-56.90	8310	20240805	5.29	15550	-43.73	20240513	8310	5.29	20240805	20300	-56.90	20230915	8310	5.29	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
92	20240906	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-250	5	-2.81	119045630	13764	73.33	8640	8940	8570	11570	6230	8900	8649.06	0.39	0	-258	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	376	-9.09	1.39	12	0.32	-952.00	6225.00	20300	20230915	-57.39	8310	20240805	4.09	15550	-44.37	20240513	8310	4.09	20240805	20300	-57.39	20230915	8310	4.09	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
93	20240906	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-120	5	-1.35	101037600	11674	62.20	8640	8940	8570	11570	6230	8900	8654.93	0.39	0	-733	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	381	-9.22	1.41	12	0.27	-952.00	6225.00	20300	20230915	-56.75	8310	20240805	5.66	15550	-43.54	20240513	8310	5.66	20240805	20300	-56.75	20230915	8310	5.66	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
94	20240906	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-180	5	-2.02	80662120	9310	49.60	8640	8940	8570	11570	6230	8900	8664.03	0.39	0	-745	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	379	-9.16	1.40	12	0.21	-952.00	6225.00	20300	20230915	-57.04	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	20300	-57.04	20230915	8310	4.93	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
95	20240906	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-90	5	-1.01	63927330	7388	39.36	8640	8940	8570	11570	6230	8900	8652.86	0.39	0	73	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	383	-9.25	1.42	12	0.17	-952.00	6225.00	20300	20230915	-56.60	8310	20240805	6.02	15550	-43.34	20240513	8310	6.02	20240805	20300	-56.60	20230915	8310	6.02	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
96	20240906	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-280	5	-3.15	37373960	4310	22.96	8640	8940	8620	11570	6230	8900	8671.45	0.39	0	-70	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	374	-9.05	1.38	12	0.10	-952.00	6225.00	20300	20230915	-57.54	8310	20240805	3.73	15550	-44.57	20240513	8310	3.73	20240805	20300	-57.54	20230915	8310	3.73	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
97	20240906	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-180	5	-2.02	7891210	908	4.84	8640	8940	8640	11570	6230	8900	8690.76	0.39	0	121	9646	9272	8826	8452	8006	9050	8230	22	2670	500	5510	10	1	4343920	379	-9.16	1.40	12	0.02	-952.00	6225.00	20300	20230915	-57.04	8310	20240805	4.93	15550	-43.92	20240513	8310	4.93	20240805	20300	-57.04	20230915	8310	4.93	20240805	1.46	N	247660	500	21 억		17004	N	N	0	N	00	N
98	20240905	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	165735050	18715	49.11	9050	9200	8380	11570	6230	8900	8855.73	0.46	0	-2939	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	387	-9.35	1.43	12	0.43	-952.00	6225.00	20300	20230915	-56.16	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	20300	-56.16	20230915	8310	7.10	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
99	20240905	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-10	5	-0.11	161698360	18261	47.91	9050	9200	8380	11570	6230	8900	8854.85	0.46	0	-2610	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	386	-9.34	1.43	12	0.42	-952.00	6225.00	20300	20230915	-56.21	8310	20240805	6.98	15550	-42.83	20240513	8310	6.98	20240805	20300	-56.21	20230915	8310	6.98	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
100	20240905	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-350	5	-3.93	147969780	16697	43.81	9050	9200	8380	11570	6230	8900	8862.06	0.46	0	-2742	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	371	-8.98	1.37	12	0.38	-952.00	6225.00	20300	20230915	-57.88	8310	20240805	2.89	15550	-45.02	20240513	8310	2.89	20240805	20300	-57.88	20230915	8310	2.89	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
101	20240905	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-90	5	-1.01	92200160	10299	27.02	9050	9200	8810	11570	6230	8900	8952.34	0.46	0	-1612	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	383	-9.25	1.42	12	0.24	-952.00	6225.00	20300	20230915	-56.60	8310	20240805	6.02	15550	-43.34	20240513	8310	6.02	20240805	20300	-56.60	20230915	8310	6.02	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
102	20240905	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-30	5	-0.34	69603880	7739	20.31	9050	9200	8870	11570	6230	8900	8993.91	0.46	0	-701	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	385	-9.32	1.42	12	0.18	-952.00	6225.00	20300	20230915	-56.31	8310	20240805	6.74	15550	-42.96	20240513	8310	6.74	20240805	20300	-56.31	20230915	8310	6.74	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
103	20240905	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-20	5	-0.22	57403500	6364	16.70	9050	9200	8870	11570	6230	8900	9020.03	0.46	0	-470	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	386	-9.33	1.43	12	0.15	-952.00	6225.00	20300	20230915	-56.26	8310	20240805	6.86	15550	-42.89	20240513	8310	6.86	20240805	20300	-56.26	20230915	8310	6.86	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
104	20240905	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	150	2	1.69	40097960	4434	11.63	9050	9200	9000	11570	6230	8900	9043.29	0.46	0	-533	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	393	-9.51	1.45	12	0.10	-952.00	6225.00	20300	20230915	-55.42	8310	20240805	8.90	15550	-41.80	20240513	8310	8.90	20240805	20300	-55.42	20230915	8310	8.90	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
105	20240905	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	100	2	1.12	16119050	1791	4.70	9050	9050	9000	11570	6230	8900	9000.03	0.46	0	-134	9246	9072	8896	8722	8546	8985	8635	22	2670	500	5510	10	1	4343920	391	-9.45	1.45	12	0.04	-952.00	6225.00	20300	20230915	-55.67	8310	20240805	8.30	15550	-42.12	20240513	8310	8.30	20240805	20300	-55.67	20230915	8310	8.30	20240805	1.46	N	247660	500	21 억		19957	N	N	0	N	00	N
106	20240904	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-180	5	-1.98	332639160	37332	228.09	9050	9070	8720	11800	6360	9080	8910.30	0.42	0	1540	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	387	-9.35	1.43	12	0.86	-952.00	6225.00	20800	20230829	-57.21	8310	20240805	7.10	15550	-42.77	20240513	8310	7.10	20240805	20300	-56.16	20230915	8310	7.10	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
107	20240904	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-210	5	-2.31	314783050	35325	215.83	9050	9070	8720	11800	6360	9080	8911.06	0.42	0	2754	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	385	-9.32	1.42	12	0.81	-952.00	6225.00	20800	20230829	-57.36	8310	20240805	6.74	15550	-42.96	20240513	8310	6.74	20240805	20300	-56.31	20230915	8310	6.74	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
108	20240904	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-220	5	-2.42	267617410	29986	183.21	9050	9070	8720	11800	6360	9080	8924.75	0.42	0	1736	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	385	-9.31	1.42	12	0.69	-952.00	6225.00	20800	20230829	-57.40	8310	20240805	6.62	15550	-43.02	20240513	8310	6.62	20240805	20300	-56.35	20230915	8310	6.62	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
109	20240904	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-130	5	-1.43	229334050	25684	156.93	9050	9070	8720	11800	6360	9080	8929.06	0.42	0	2058	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	389	-9.40	1.44	12	0.59	-952.00	6225.00	20800	20230829	-56.97	8310	20240805	7.70	15550	-42.44	20240513	8310	7.70	20240805	20300	-55.91	20230915	8310	7.70	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
110	20240904	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-120	5	-1.32	208773110	23391	142.92	9050	9070	8720	11800	6360	9080	8925.36	0.42	0	2856	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	389	-9.41	1.44	12	0.54	-952.00	6225.00	20800	20230829	-56.92	8310	20240805	7.82	15550	-42.38	20240513	8310	7.82	20240805	20300	-55.86	20230915	8310	7.82	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
111	20240904	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-80	5	-0.88	178067270	19966	121.99	9050	9050	8720	11800	6360	9080	8918.52	0.42	0	1751	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	391	-9.45	1.45	12	0.46	-952.00	6225.00	20800	20230829	-56.73	8310	20240805	8.30	15550	-42.12	20240513	8310	8.30	20240805	20300	-55.67	20230915	8310	8.30	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
112	20240904	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-140	5	-1.54	152986590	17173	104.92	9050	9050	8720	11800	6360	9080	8908.55	0.42	0	946	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	388	-9.39	1.44	12	0.40	-952.00	6225.00	20800	20230829	-57.02	8310	20240805	7.58	15550	-42.51	20240513	8310	7.58	20240805	20300	-55.96	20230915	8310	7.58	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
113	20240904	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-210	5	-2.31	70060330	7875	48.12	9050	9050	8720	11800	6360	9080	8896.55	0.42	0	-443	9453	9266	9163	8976	8873	9215	8925	22	2720	500	5620	10	1	4343920	385	-9.32	1.42	12	0.18	-952.00	6225.00	20800	20230829	-57.36	8310	20240805	6.74	15550	-42.96	20240513	8310	6.74	20240805	20300	-56.31	20230915	8310	6.74	20240805	1.46	N	247660	500	21 억		18421	N	N	0	N	00	N
114	20240903	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-120	5	-1.30	147684910	16216	90.73	9350	9350	9060	11960	6440	9200	9107.36	0.45	0	-979	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	394	-9.54	1.46	12	0.37	-952.00	6225.00	20800	20230829	-56.35	8310	20240805	9.27	15550	-41.61	20240513	8310	9.27	20240805	20300	-55.27	20230915	8310	9.27	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
115	20240903	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-100	5	-1.09	132529040	14547	81.39	9350	9350	9060	11960	6440	9200	9110.40	0.45	0	-905	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	395	-9.56	1.46	12	0.33	-952.00	6225.00	20800	20230829	-56.25	8310	20240805	9.51	15550	-41.48	20240513	8310	9.51	20240805	20300	-55.17	20230915	8310	9.51	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
116	20240903	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-80	5	-0.87	107296570	11773	65.87	9350	9350	9060	11960	6440	9200	9113.78	0.45	0	-885	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	396	-9.58	1.47	12	0.27	-952.00	6225.00	20800	20230829	-56.15	8310	20240805	9.75	15550	-41.35	20240513	8310	9.75	20240805	20300	-55.07	20230915	8310	9.75	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
117	20240903	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-100	5	-1.09	62626760	6857	38.37	9350	9350	9090	11960	6440	9200	9133.26	0.45	0	-75	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	395	-9.56	1.46	12	0.16	-952.00	6225.00	20800	20230829	-56.25	8310	20240805	9.51	15550	-41.48	20240513	8310	9.51	20240805	20300	-55.17	20230915	8310	9.51	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
118	20240903	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-50	5	-0.54	41611670	4551	25.46	9350	9350	9090	11960	6440	9200	9143.41	0.45	0	104	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	397	-9.61	1.47	12	0.10	-952.00	6225.00	20800	20230829	-56.01	8310	20240805	10.11	15550	-41.16	20240513	8310	10.11	20240805	20300	-54.93	20230915	8310	10.11	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
119	20240903	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-80	5	-0.87	38995180	4266	23.87	9350	9350	9090	11960	6440	9200	9140.92	0.45	0	308	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	396	-9.58	1.47	12	0.10	-952.00	6225.00	20800	20230829	-56.15	8310	20240805	9.75	15550	-41.35	20240513	8310	9.75	20240805	20300	-55.07	20230915	8310	9.75	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
120	20240903	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-50	5	-0.54	23323840	2549	14.26	9350	9350	9090	11960	6440	9200	9150.19	0.45	0	310	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	397	-9.61	1.47	12	0.06	-952.00	6225.00	20800	20230829	-56.01	8310	20240805	10.11	15550	-41.16	20240513	8310	10.11	20240805	20300	-54.93	20230915	8310	10.11	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
121	20240903	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	2308440	249	1.39	9350	9350	9200	11960	6440	9200	9270.84	0.45	0	84	9660	9430	9220	8990	8780	9420	8980	22	2760	500	5700	10	1	4343920	400	-9.66	1.48	12	0.01	-952.00	6225.00	20800	20230829	-55.77	8310	20240805	10.71	15550	-40.84	20240513	8310	10.71	20240805	20300	-54.68	20230915	8310	10.71	20240805	1.46	N	247660	500	21 억		19403	N	N	0	N	00	N
122	20240902	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	164027120	17872	134.87	9200	9450	9010	11960	6440	9200	9177.88	0.47	0	-983	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	400	-9.66	1.48	12	0.41	-952.00	6225.00	21650	20230825	-57.51	8310	20240805	10.71	15550	-40.84	20240513	8310	10.71	20240805	20300	-54.68	20230915	8310	10.71	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
123	20240902	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	70	2	0.76	157310870	17142	129.36	9200	9450	9010	11960	6440	9200	9176.93	0.47	0	-978	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	403	-9.74	1.49	12	0.39	-952.00	6225.00	21650	20230825	-57.18	8310	20240805	11.55	15550	-40.39	20240513	8310	11.55	20240805	20300	-54.33	20230915	8310	11.55	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
124	20240902	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	50	2	0.54	147600020	16089	121.42	9200	9450	9010	11960	6440	9200	9173.97	0.47	0	-972	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	402	-9.72	1.49	12	0.37	-952.00	6225.00	21650	20230825	-57.27	8310	20240805	11.31	15550	-40.51	20240513	8310	11.31	20240805	20300	-54.43	20230915	8310	11.31	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
125	20240902	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	110	2	1.20	137756380	15022	113.37	9200	9450	9010	11960	6440	9200	9170.31	0.47	0	-855	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	404	-9.78	1.50	12	0.35	-952.00	6225.00	21650	20230825	-57.00	8310	20240805	12.03	15550	-40.13	20240513	8310	12.03	20240805	20300	-54.14	20230915	8310	12.03	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
126	20240902	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	50	2	0.54	118557080	12952	97.74	9200	9450	9010	11960	6440	9200	9153.57	0.47	0	-772	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	402	-9.72	1.49	12	0.30	-952.00	6225.00	21650	20230825	-57.27	8310	20240805	11.31	15550	-40.51	20240513	8310	11.31	20240805	20300	-54.43	20230915	8310	11.31	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
127	20240902	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-30	5	-0.33	99067000	10847	81.86	9200	9450	9010	11960	6440	9200	9133.12	0.47	0	-181	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	398	-9.63	1.47	12	0.25	-952.00	6225.00	21650	20230825	-57.64	8310	20240805	10.35	15550	-41.03	20240513	8310	10.35	20240805	20300	-54.83	20230915	8310	10.35	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
128	20240902	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-10	5	-0.11	63767010	6988	52.74	9200	9450	9010	11960	6440	9200	9125.22	0.47	0	507	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	399	-9.65	1.48	12	0.16	-952.00	6225.00	21650	20230825	-57.55	8310	20240805	10.59	15550	-40.90	20240513	8310	10.59	20240805	20300	-54.73	20230915	8310	10.59	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N
129	20240902	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-80	5	-0.87	24722560	2728	20.59	9200	9200	9010	11960	6440	9200	9062.52	0.47	0	2075	9366	9282	9176	9092	8986	9325	9135	22	2760	500	5700	10	1	4343920	396	-9.58	1.47	12	0.06	-952.00	6225.00	21650	20230825	-57.88	8310	20240805	9.75	15550	-41.35	20240513	8310	9.75	20240805	20300	-55.07	20230915	8310	9.75	20240805	1.48	N	247660	500	21 억		20398	N	N	0	N	00	N