KissMeData/294630/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	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-145	5	-3.81	1193466240	321645	49.18	3810	3810	3660	4950	2670	3810	3710.57	0.00	0	45261	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	879	-7.65	7.83	12	1.34	-479.00	468.00	12650	20240221	-71.03	3130	20240909	17.09	12650	-71.03	20240221	3130	17.09	20240909	12650	-71.03	20240221	3130	17.09	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
3	20240930	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-145	5	-3.81	1156805905	311648	47.66	3810	3810	3665	4950	2670	3810	3711.90	0.00	0	45225	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	879	-7.65	7.83	12	1.30	-479.00	468.00	12650	20240221	-71.03	3130	20240909	17.09	12650	-71.03	20240221	3130	17.09	20240909	12650	-71.03	20240221	3130	17.09	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
4	20240930	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-135	5	-3.54	1040018060	279893	42.80	3810	3810	3670	4950	2670	3810	3715.77	0.00	0	36618	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	881	-7.67	7.85	12	1.17	-479.00	468.00	12650	20240221	-70.95	3130	20240909	17.41	12650	-70.95	20240221	3130	17.41	20240909	12650	-70.95	20240221	3130	17.41	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
5	20240930	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-95	5	-2.49	931984010	250600	38.32	3810	3810	3670	4950	2670	3810	3719.01	0.00	0	43249	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	891	-7.76	7.94	12	1.05	-479.00	468.00	12650	20240221	-70.63	3130	20240909	18.69	12650	-70.63	20240221	3130	18.69	20240909	12650	-70.63	20240221	3130	18.69	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
6	20240930	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-110	5	-2.89	845869850	227406	34.77	3810	3810	3670	4950	2670	3810	3719.65	0.00	0	36639	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	887	-7.72	7.91	12	0.95	-479.00	468.00	12650	20240221	-70.75	3130	20240909	18.21	12650	-70.75	20240221	3130	18.21	20240909	12650	-70.75	20240221	3130	18.21	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
7	20240930	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-125	5	-3.28	732129175	196576	30.06	3810	3810	3685	4950	2670	3810	3724.41	0.00	0	27098	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	884	-7.69	7.87	12	0.82	-479.00	468.00	12650	20240221	-70.87	3130	20240909	17.73	12650	-70.87	20240221	3130	17.73	20240909	12650	-70.87	20240221	3130	17.73	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
8	20240930	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-95	5	-2.49	582580335	156206	23.89	3810	3810	3695	4950	2670	3810	3729.56	0.00	0	23448	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	891	-7.76	7.94	12	0.65	-479.00	468.00	12650	20240221	-70.63	3130	20240909	18.69	12650	-70.63	20240221	3130	18.69	20240909	12650	-70.63	20240221	3130	18.69	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
9	20240930	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-80	5	-2.10	310460975	83016	12.69	3810	3810	3705	4950	2670	3810	3739.77	0.00	0	28975	4033	3921	3838	3726	3643	3977	3782	120	1140	500	2360	5	1	23979459	894	-7.79	7.97	12	0.35	-479.00	468.00	12650	20240221	-70.51	3130	20240909	19.17	12650	-70.51	20240221	3130	19.17	20240909	12650	-70.51	20240221	3130	19.17	20240909	0.62	N	294630	500	119 억		0	N	N	0	N	00	N
10	20240927	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	15	2	0.40	2508312255	651176	118.24	3795	3950	3755	4930	2660	3795	3852.02	0.00	0	-2437	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	914	-7.95	8.14	12	2.72	-479.00	468.00	12650	20240221	-69.88	3130	20240909	21.73	12650	-69.88	20240221	3130	21.73	20240909	12650	-69.88	20240221	3130	21.73	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
11	20240927	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	25	2	0.66	2400625230	622965	113.12	3795	3950	3755	4930	2660	3795	3853.57	0.00	0	-2252	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	916	-7.97	8.16	12	2.60	-479.00	468.00	12650	20240221	-69.80	3130	20240909	22.04	12650	-69.80	20240221	3130	22.04	20240909	12650	-69.80	20240221	3130	22.04	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
12	20240927	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	25	2	0.66	2219165385	575439	104.49	3795	3950	3755	4930	2660	3795	3856.50	0.00	0	-2529	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	916	-7.97	8.16	12	2.40	-479.00	468.00	12650	20240221	-69.80	3130	20240909	22.04	12650	-69.80	20240221	3130	22.04	20240909	12650	-69.80	20240221	3130	22.04	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
13	20240927	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	25	2	0.66	2150370370	557434	101.22	3795	3950	3755	4930	2660	3795	3857.65	0.00	0	-1232	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	916	-7.97	8.16	12	2.32	-479.00	468.00	12650	20240221	-69.80	3130	20240909	22.04	12650	-69.80	20240221	3130	22.04	20240909	12650	-69.80	20240221	3130	22.04	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
14	20240927	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	35	2	0.92	2070498835	536562	97.43	3795	3950	3755	4930	2660	3795	3858.85	0.00	0	-244	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	918	-8.00	8.18	12	2.24	-479.00	468.00	12650	20240221	-69.72	3130	20240909	22.36	12650	-69.72	20240221	3130	22.36	20240909	12650	-69.72	20240221	3130	22.36	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
15	20240927	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	65	2	1.71	1971861240	510885	92.77	3795	3950	3755	4930	2660	3795	3859.72	0.00	0	2404	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	926	-8.06	8.25	12	2.13	-479.00	468.00	12650	20240221	-69.49	3130	20240909	23.32	12650	-69.49	20240221	3130	23.32	20240909	12650	-69.49	20240221	3130	23.32	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
16	20240927	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	90	2	2.37	1421556530	368686	66.95	3795	3950	3755	4930	2660	3795	3855.77	0.00	0	-1643	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	932	-8.11	8.30	12	1.54	-479.00	468.00	12650	20240221	-69.29	3130	20240909	24.12	12650	-69.29	20240221	3130	24.12	20240909	12650	-69.29	20240221	3130	24.12	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
17	20240927	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	0	3	0.00	97190255	25677	4.66	3795	3810	3755	4930	2660	3795	3785.03	0.00	0	1871	3961	3877	3816	3732	3671	3920	3775	120	1135	500	2350	5	1	23979459	910	-7.92	8.11	12	0.11	-479.00	468.00	12650	20240221	-70.00	3130	20240909	21.25	12650	-70.00	20240221	3130	21.25	20240909	12650	-70.00	20240221	3130	21.25	20240909	0.55	N	294630	500	119 억		0	N	N	0	N	00	N
18	20240926	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	10	2	0.26	2088715700	546227	19.63	3785	3900	3755	4920	2650	3785	3823.93	0.00	0	-10293	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	910	-7.92	8.11	12	2.28	-479.00	468.00	12650	20240221	-70.00	3130	20240909	21.25	12650	-70.00	20240221	3130	21.25	20240909	12650	-70.00	20240221	3130	21.25	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
19	20240926	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	15	2	0.40	2018317115	527688	18.96	3785	3900	3755	4920	2650	3785	3824.83	0.00	0	-14114	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	911	-7.93	8.12	12	2.20	-479.00	468.00	12650	20240221	-69.96	3130	20240909	21.41	12650	-69.96	20240221	3130	21.41	20240909	12650	-69.96	20240221	3130	21.41	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
20	20240926	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	1862005770	486543	17.48	3785	3900	3755	4920	2650	3785	3827.01	0.00	0	-18798	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	912	-7.94	8.13	12	2.03	-479.00	468.00	12650	20240221	-69.92	3130	20240909	21.57	12650	-69.92	20240221	3130	21.57	20240909	12650	-69.92	20240221	3130	21.57	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
21	20240926	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	10	2	0.26	1777137455	464218	16.68	3785	3900	3755	4920	2650	3785	3828.24	0.00	0	-19392	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	910	-7.92	8.11	12	1.94	-479.00	468.00	12650	20240221	-70.00	3130	20240909	21.25	12650	-70.00	20240221	3130	21.25	20240909	12650	-70.00	20240221	3130	21.25	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
22	20240926	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	1667928455	435492	15.65	3785	3900	3755	4920	2650	3785	3829.99	0.00	0	-23985	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	912	-7.94	8.13	12	1.82	-479.00	468.00	12650	20240221	-69.92	3130	20240909	21.57	12650	-69.92	20240221	3130	21.57	20240909	12650	-69.92	20240221	3130	21.57	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
23	20240926	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	1421529565	371016	13.33	3785	3900	3755	4920	2650	3785	3831.45	0.00	0	-26302	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	912	-7.94	8.13	12	1.55	-479.00	468.00	12650	20240221	-69.92	3130	20240909	21.57	12650	-69.92	20240221	3130	21.57	20240909	12650	-69.92	20240221	3130	21.57	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
24	20240926	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	40	2	1.06	1207739320	314920	11.32	3785	3900	3755	4920	2650	3785	3835.07	0.00	0	-23955	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	917	-7.99	8.17	12	1.31	-479.00	468.00	12650	20240221	-69.76	3130	20240909	22.20	12650	-69.76	20240221	3130	22.20	20240909	12650	-69.76	20240221	3130	22.20	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
25	20240926	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	70	2	1.85	427057440	111251	4.00	3785	3900	3755	4920	2650	3785	3838.68	0.00	0	-4747	4318	4051	3873	3606	3428	4185	3740	120	1135	500	2340	5	1	23979459	924	-8.05	8.24	12	0.46	-479.00	468.00	12650	20240221	-69.53	3130	20240909	23.16	12650	-69.53	20240221	3130	23.16	20240909	12650	-69.53	20240221	3130	23.16	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
26	20240925	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-20	5	-0.53	10915917770	2771105	30.56	3710	4140	3695	4945	2665	3805	3939.30	0.00	0	-1606	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	908	-7.90	8.09	12	11.56	-479.00	468.00	12650	20240221	-70.08	3130	20240909	20.93	12650	-70.08	20240221	3130	20.93	20240909	12650	-70.08	20240221	3130	20.93	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
27	20240925	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-35	5	-0.92	10808617945	2742760	30.25	3710	4140	3695	4945	2665	3805	3940.80	0.00	0	-2531	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	904	-7.87	8.06	12	11.44	-479.00	468.00	12650	20240221	-70.20	3130	20240909	20.45	12650	-70.20	20240221	3130	20.45	20240909	12650	-70.20	20240221	3130	20.45	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
28	20240925	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-10	5	-0.26	10402794130	2635036	29.06	3710	4140	3695	4945	2665	3805	3947.89	0.00	0	-15455	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	910	-7.92	8.11	12	10.99	-479.00	468.00	12650	20240221	-70.00	3130	20240909	21.25	12650	-70.00	20240221	3130	21.25	20240909	12650	-70.00	20240221	3130	21.25	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
29	20240925	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	25	2	0.66	9921168315	2508801	27.67	3710	4140	3695	4945	2665	3805	3954.56	0.00	0	-23382	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	918	-8.00	8.18	12	10.46	-479.00	468.00	12650	20240221	-69.72	3130	20240909	22.36	12650	-69.72	20240221	3130	22.36	20240909	12650	-69.72	20240221	3130	22.36	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
30	20240925	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	110	2	2.89	9468313780	2391955	26.38	3710	4140	3695	4945	2665	3805	3958.42	0.00	0	-20625	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	939	-8.17	8.37	12	9.98	-479.00	468.00	12650	20240221	-69.05	3130	20240909	25.08	12650	-69.05	20240221	3130	25.08	20240909	12650	-69.05	20240221	3130	25.08	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
31	20240925	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	145	2	3.81	8318990540	2098988	23.15	3710	4140	3695	4945	2665	3805	3963.36	0.00	0	-20200	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	947	-8.25	8.44	12	8.75	-479.00	468.00	12650	20240221	-68.77	3130	20240909	26.20	12650	-68.77	20240221	3130	26.20	20240909	12650	-68.77	20240221	3130	26.20	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
32	20240925	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	85	2	2.23	3109879430	807905	8.91	3710	3995	3695	4945	2665	3805	3849.33	0.00	0	-11647	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	933	-8.12	8.31	12	3.37	-479.00	468.00	12650	20240221	-69.25	3130	20240909	24.28	12650	-69.25	20240221	3130	24.28	20240909	12650	-69.25	20240221	3130	24.28	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
33	20240925	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-70	5	-1.84	766479330	205597	2.27	3710	3775	3695	4945	2665	3805	3727.95	0.00	0	33659	4801	4302	4021	3522	3241	4552	3772	120	1140	500	2350	5	1	23979459	896	-7.80	7.98	12	0.86	-479.00	468.00	12650	20240221	-70.47	3130	20240909	19.33	12650	-70.47	20240221	3130	19.33	20240909	12650	-70.47	20240221	3130	19.33	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
34	20240924	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	325	2	9.34	37265089885	8995481	4804.84	3750	4520	3740	4520	2440	3480	4142.91	0.00	0	-208871	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	912	-7.94	8.13	12	37.51	-479.00	468.00	12650	20240221	-69.92	3130	20240909	21.57	12650	-69.92	20240221	3130	21.57	20240909	12650	-69.92	20240221	3130	21.57	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
35	20240924	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	330	2	9.48	36802298575	8874400	4740.17	3750	4520	3740	4520	2440	3480	4147.02	0.00	0	-214213	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	914	-7.95	8.14	12	37.01	-479.00	468.00	12650	20240221	-69.88	3130	20240909	21.73	12650	-69.88	20240221	3130	21.73	20240909	12650	-69.88	20240221	3130	21.73	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
36	20240924	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	510	2	14.66	34815661625	8371245	4471.41	3750	4520	3740	4520	2440	3480	4158.96	0.00	0	-218988	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	957	-8.33	8.53	12	34.91	-479.00	468.00	12650	20240221	-68.46	3130	20240909	27.48	12650	-68.46	20240221	3130	27.48	20240909	12650	-68.46	20240221	3130	27.48	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
37	20240924	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	555	2	15.95	33161502420	7960502	4252.02	3750	4520	3740	4520	2440	3480	4165.76	0.00	0	-213505	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	968	-8.42	8.62	12	33.20	-479.00	468.00	12650	20240221	-68.10	3130	20240909	28.91	12650	-68.10	20240221	3130	28.91	20240909	12650	-68.10	20240221	3130	28.91	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
38	20240924	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	520	2	14.94	30025016635	7188623	3839.73	3750	4520	3740	4520	2440	3480	4176.74	0.00	0	-204558	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	959	-8.35	8.55	12	29.98	-479.00	468.00	12650	20240221	-68.38	3130	20240909	27.80	12650	-68.38	20240221	3130	27.80	20240909	12650	-68.38	20240221	3130	27.80	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
39	20240924	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	505	2	14.51	28241297265	6743897	3602.18	3750	4520	3740	4520	2440	3480	4187.68	0.00	0	-190524	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	956	-8.32	8.51	12	28.12	-479.00	468.00	12650	20240221	-68.50	3130	20240909	27.32	12650	-68.50	20240221	3130	27.32	20240909	12650	-68.50	20240221	3130	27.32	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
40	20240924	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	590	2	16.95	24458992210	5803771	3100.02	3750	4520	3740	4520	2440	3480	4214.33	0.00	0	-197097	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	976	-8.50	8.70	12	24.20	-479.00	468.00	12650	20240221	-67.83	3130	20240909	30.03	12650	-67.83	20240221	3130	30.03	20240909	12650	-67.83	20240221	3130	30.03	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
41	20240924	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	890	2	25.57	12209913590	2867056	1531.41	3750	4520	3740	4520	2440	3480	4258.69	0.00	0	-74181	3633	3556	3483	3406	3333	3595	3445	120	1040	500	2150	5	1	23979459	1048	-9.12	9.34	12	11.96	-479.00	468.00	12650	20240221	-65.45	3130	20240909	39.62	12650	-65.45	20240221	3130	39.62	20240909	12650	-65.45	20240221	3130	39.62	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
42	20240923	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	10	2	0.29	540415205	154330	20.07	3470	3560	3410	4510	2430	3470	3501.69	0.00	0	30913	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	834	-7.27	7.44	12	0.64	-479.00	468.00	12650	20240221	-72.49	3130	20240909	11.18	12650	-72.49	20240221	3130	11.18	20240909	12650	-72.49	20240221	3130	11.18	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
43	20240923	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	50	2	1.44	492352115	140547	18.28	3470	3560	3410	4510	2430	3470	3503.12	0.00	0	30448	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	844	-7.35	7.52	12	0.59	-479.00	468.00	12650	20240221	-72.17	3130	20240909	12.46	12650	-72.17	20240221	3130	12.46	20240909	12650	-72.17	20240221	3130	12.46	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
44	20240923	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	45	2	1.30	410449610	117357	15.27	3470	3560	3410	4510	2430	3470	3497.45	0.00	0	30841	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	843	-7.34	7.51	12	0.49	-479.00	468.00	12650	20240221	-72.21	3130	20240909	12.30	12650	-72.21	20240221	3130	12.30	20240909	12650	-72.21	20240221	3130	12.30	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
45	20240923	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	45	2	1.30	378197440	108172	14.07	3470	3560	3410	4510	2430	3470	3496.27	0.00	0	27612	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	843	-7.34	7.51	12	0.45	-479.00	468.00	12650	20240221	-72.21	3130	20240909	12.30	12650	-72.21	20240221	3130	12.30	20240909	12650	-72.21	20240221	3130	12.30	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
46	20240923	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	35	2	1.01	335109750	95899	12.47	3470	3560	3410	4510	2430	3470	3494.41	0.00	0	21847	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	840	-7.32	7.49	12	0.40	-479.00	468.00	12650	20240221	-72.29	3130	20240909	11.98	12650	-72.29	20240221	3130	11.98	20240909	12650	-72.29	20240221	3130	11.98	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
47	20240923	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	40	2	1.15	286113815	81901	10.65	3470	3560	3410	4510	2430	3470	3493.42	0.00	0	23004	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	842	-7.33	7.50	12	0.34	-479.00	468.00	12650	20240221	-72.25	3130	20240909	12.14	12650	-72.25	20240221	3130	12.14	20240909	12650	-72.25	20240221	3130	12.14	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
48	20240923	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	60	2	1.73	223815250	64224	8.35	3470	3560	3410	4510	2430	3470	3484.92	0.00	0	17644	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	846	-7.37	7.54	12	0.27	-479.00	468.00	12650	20240221	-72.09	3130	20240909	12.78	12650	-72.09	20240221	3130	12.78	20240909	12650	-72.09	20240221	3130	12.78	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
49	20240923	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	5	2	0.14	54818505	15927	2.07	3470	3475	3410	4510	2430	3470	3441.82	0.00	0	4278	3903	3686	3528	3311	3153	3795	3420	120	1040	500	2150	5	1	23979459	833	-7.25	7.43	12	0.07	-479.00	468.00	12650	20240221	-72.53	3130	20240909	11.02	12650	-72.53	20240221	3130	11.02	20240909	12650	-72.53	20240221	3130	11.02	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
50	20240913	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	0	3	0.00	231050530	68608	62.65	3395	3425	3320	4385	2365	3375	3367.69	0.08	0	-20901	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	809	-7.05	7.21	12	0.29	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
51	20240913	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-15	5	-0.44	213337140	63349	57.85	3395	3425	3320	4385	2365	3375	3367.65	0.08	0	-19647	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	806	-7.01	7.18	12	0.26	-479.00	468.00	12650	20240221	-73.44	3130	20240909	7.35	12650	-73.44	20240221	3130	7.35	20240909	12650	-73.44	20240221	3130	7.35	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
52	20240913	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-15	5	-0.44	190993365	56702	51.78	3395	3425	3320	4385	2365	3375	3368.37	0.08	0	-19481	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	806	-7.01	7.18	12	0.24	-479.00	468.00	12650	20240221	-73.44	3130	20240909	7.35	12650	-73.44	20240221	3130	7.35	20240909	12650	-73.44	20240221	3130	7.35	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
53	20240913	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-45	5	-1.33	180769780	53642	48.98	3395	3425	3320	4385	2365	3375	3369.93	0.08	0	-19328	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	799	-6.95	7.12	12	0.22	-479.00	468.00	12650	20240221	-73.68	3130	20240909	6.39	12650	-73.68	20240221	3130	6.39	20240909	12650	-73.68	20240221	3130	6.39	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
54	20240913	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	0	3	0.00	171001610	50729	46.32	3395	3425	3320	4385	2365	3375	3370.88	0.08	0	-17861	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	809	-7.05	7.21	12	0.21	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
55	20240913	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-30	5	-0.89	132051410	39100	35.70	3395	3425	3335	4385	2365	3375	3377.27	0.08	0	-16843	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	802	-6.98	7.15	12	0.16	-479.00	468.00	12650	20240221	-73.56	3130	20240909	6.87	12650	-73.56	20240221	3130	6.87	20240909	12650	-73.56	20240221	3130	6.87	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
56	20240913	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-20	5	-0.59	99906435	29501	26.94	3395	3425	3355	4385	2365	3375	3386.54	0.08	0	-17968	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	805	-7.00	7.17	12	0.12	-479.00	468.00	12650	20240221	-73.48	3130	20240909	7.19	12650	-73.48	20240221	3130	7.19	20240909	12650	-73.48	20240221	3130	7.19	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
57	20240913	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	30	2	0.89	17743685	5229	4.77	3395	3425	3355	4385	2365	3375	3393.32	0.08	0	-612	3491	3432	3356	3297	3221	3462	3327	120	1010	500	2090	5	1	23979459	817	-7.11	7.28	12	0.02	-479.00	468.00	12650	20240221	-73.08	3130	20240909	8.79	12650	-73.08	20240221	3130	8.79	20240909	12650	-73.08	20240221	3130	8.79	20240909	0.52	N	294630	500	119 억		19269	N	N	0	N	00	N
58	20240912	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	105	2	3.21	367680505	109394	90.94	3345	3415	3280	4250	2290	3270	3361.06	0.00	0	73834	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	809	-7.05	7.21	12	0.46	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
59	20240912	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	120	2	3.67	355553615	105805	87.95	3345	3415	3280	4250	2290	3270	3360.46	0.00	0	72646	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	813	-7.08	7.24	12	0.44	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
60	20240912	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	100	2	3.06	256682085	76670	63.73	3345	3390	3280	4250	2290	3270	3347.88	0.00	0	51385	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	808	-7.04	7.20	12	0.32	-479.00	468.00	12650	20240221	-73.36	3130	20240909	7.67	12650	-73.36	20240221	3130	7.67	20240909	12650	-73.36	20240221	3130	7.67	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
61	20240912	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	90	2	2.75	196838110	58922	48.98	3345	3375	3280	4250	2290	3270	3340.66	0.00	0	40249	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	806	-7.01	7.18	12	0.25	-479.00	468.00	12650	20240221	-73.44	3130	20240909	7.35	12650	-73.44	20240221	3130	7.35	20240909	12650	-73.44	20240221	3130	7.35	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
62	20240912	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	90	2	2.75	174218600	52169	43.37	3345	3375	3280	4250	2290	3270	3339.50	0.00	0	36240	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	806	-7.01	7.18	12	0.22	-479.00	468.00	12650	20240221	-73.44	3130	20240909	7.35	12650	-73.44	20240221	3130	7.35	20240909	12650	-73.44	20240221	3130	7.35	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
63	20240912	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	70	2	2.14	138824910	41589	34.57	3345	3375	3280	4250	2290	3270	3338.02	0.00	0	27173	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	801	-6.97	7.14	12	0.17	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
64	20240912	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	60	2	1.83	108272310	32409	26.94	3345	3375	3280	4250	2290	3270	3340.81	0.00	0	21720	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	799	-6.95	7.12	12	0.14	-479.00	468.00	12650	20240221	-73.68	3130	20240909	6.39	12650	-73.68	20240221	3130	6.39	20240909	12650	-73.68	20240221	3130	6.39	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
65	20240912	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	65	2	1.99	5149370	1549	1.29	3345	3355	3295	4250	2290	3270	3324.32	0.00	0	741	3470	3370	3315	3215	3160	3342	3187	120	980	500	2020	5	1	23979459	800	-6.96	7.13	12	0.01	-479.00	468.00	12650	20240221	-73.64	3130	20240909	6.55	12650	-73.64	20240221	3130	6.55	20240909	12650	-73.64	20240221	3130	6.55	20240909	0.52	N	294630	500	119 억		0	N	N	0	N	00	N
66	20240911	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-20	5	-0.61	400317780	119644	164.99	3290	3415	3260	4275	2305	3290	3346.15	0.00	0	35209	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	784	-6.83	6.99	12	0.50	-479.00	468.00	12650	20240221	-74.15	3130	20240909	4.47	12650	-74.15	20240221	3130	4.47	20240909	12650	-74.15	20240221	3130	4.47	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
67	20240911	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-10	5	-0.30	375860805	112168	154.68	3290	3415	3280	4275	2305	3290	3350.87	0.00	0	33142	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	787	-6.85	7.01	12	0.47	-479.00	468.00	12650	20240221	-74.07	3130	20240909	4.79	12650	-74.07	20240221	3130	4.79	20240909	12650	-74.07	20240221	3130	4.79	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
68	20240911	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	10	2	0.30	303677670	90315	124.54	3290	3415	3290	4275	2305	3290	3362.43	0.00	0	35480	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	791	-6.89	7.05	12	0.38	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
69	20240911	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	45	2	1.37	257900925	76487	105.48	3290	3415	3290	4275	2305	3290	3371.83	0.00	0	39026	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	800	-6.96	7.13	12	0.32	-479.00	468.00	12650	20240221	-73.64	3130	20240909	6.55	12650	-73.64	20240221	3130	6.55	20240909	12650	-73.64	20240221	3130	6.55	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
70	20240911	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	55	2	1.67	247114950	73259	101.02	3290	3415	3290	4275	2305	3290	3373.17	0.00	0	39342	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	802	-6.98	7.15	12	0.31	-479.00	468.00	12650	20240221	-73.56	3130	20240909	6.87	12650	-73.56	20240221	3130	6.87	20240909	12650	-73.56	20240221	3130	6.87	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
71	20240911	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	50	2	1.52	221585545	65634	90.51	3290	3415	3290	4275	2305	3290	3376.08	0.00	0	36902	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	801	-6.97	7.14	12	0.27	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
72	20240911	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	105	2	3.19	193909335	57386	79.14	3290	3415	3290	4275	2305	3290	3379.04	0.00	0	37397	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	814	-7.09	7.25	12	0.24	-479.00	468.00	12650	20240221	-73.16	3130	20240909	8.47	12650	-73.16	20240221	3130	8.47	20240909	12650	-73.16	20240221	3130	8.47	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
73	20240911	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	90	2	2.74	54467025	16251	22.41	3290	3380	3290	4275	2305	3290	3351.61	0.00	0	10726	3436	3362	3311	3237	3186	3337	3212	120	985	500	2030	5	1	23979459	811	-7.06	7.22	12	0.07	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
74	20240910	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-30	5	-0.90	237574985	71915	62.77	3320	3385	3260	4315	2325	3320	3303.55	0.00	0	-27790	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	789	-6.87	7.03	12	0.30	-479.00	468.00	12650	20240221	-73.99	3130	20240909	5.11	12650	-73.99	20240221	3130	5.11	20240909	12650	-73.99	20240221	3130	5.11	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
75	20240910	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-60	5	-1.81	234828165	71078	62.04	3320	3385	3260	4315	2325	3320	3303.81	0.00	0	-27697	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	782	-6.81	6.97	12	0.30	-479.00	468.00	12650	20240221	-74.23	3130	20240909	4.15	12650	-74.23	20240221	3130	4.15	20240909	12650	-74.23	20240221	3130	4.15	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
76	20240910	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-20	5	-0.60	200597205	60656	52.94	3320	3385	3290	4315	2325	3320	3307.13	0.00	0	-24211	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	791	-6.89	7.05	12	0.25	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
77	20240910	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-20	5	-0.60	152205235	45956	40.11	3320	3385	3290	4315	2325	3320	3311.98	0.00	0	-21035	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	791	-6.89	7.05	12	0.19	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
78	20240910	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-10	5	-0.30	125430445	37838	33.03	3320	3385	3290	4315	2325	3320	3314.93	0.00	0	-18862	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	794	-6.91	7.07	12	0.16	-479.00	468.00	12650	20240221	-73.83	3130	20240909	5.75	12650	-73.83	20240221	3130	5.75	20240909	12650	-73.83	20240221	3130	5.75	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
79	20240910	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-15	5	-0.45	116745625	35209	30.73	3320	3385	3290	4315	2325	3320	3315.79	0.00	0	-16850	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	793	-6.90	7.06	12	0.15	-479.00	468.00	12650	20240221	-73.87	3130	20240909	5.59	12650	-73.87	20240221	3130	5.59	20240909	12650	-73.87	20240221	3130	5.59	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
80	20240910	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-5	5	-0.15	79531700	23985	20.94	3320	3385	3290	4315	2325	3320	3315.89	0.00	0	-10042	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	795	-6.92	7.08	12	0.10	-479.00	468.00	12650	20240221	-73.79	3130	20240909	5.91	12650	-73.79	20240221	3130	5.91	20240909	12650	-73.79	20240221	3130	5.91	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
81	20240910	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	20	2	0.60	4229970	1268	1.11	3320	3385	3320	4315	2325	3320	3335.94	0.00	0	-40	3513	3416	3273	3176	3033	3465	3225	120	995	500	2050	5	1	23979459	801	-6.97	7.14	12	0.01	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
82	20240909	160941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3320	15	2	0.45	376235315	114337	90.89	3130	3370	3130	4295	2315	3305	3290.51	0.00	0	28511	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	796	-6.93	7.09	12	0.48	-479.00	468.00	12650	20240221	-73.75	3130	20240909	6.07	12650	-73.75	20240221	3130	6.07	20240909	12650	-73.75	20240221	3130	6.07	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
83	20240909	150951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	45	2	1.36	360656600	109661	87.17	3130	3370	3130	4295	2315	3305	3288.83	0.00	0	26992	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	803	-6.99	7.16	12	0.46	-479.00	468.00	12650	20240221	-73.52	3130	20240909	7.03	12650	-73.52	20240221	3130	7.03	20240909	12650	-73.52	20240221	3130	7.03	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
84	20240909	140952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	45	2	1.36	333293950	101483	80.67	3130	3370	3130	4295	2315	3305	3284.23	0.00	0	23025	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	803	-6.99	7.16	12	0.42	-479.00	468.00	12650	20240221	-73.52	3130	20240909	7.03	12650	-73.52	20240221	3130	7.03	20240909	12650	-73.52	20240221	3130	7.03	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
85	20240909	130950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	45	2	1.36	299671060	91449	72.69	3130	3350	3130	4295	2315	3305	3276.92	0.00	0	15259	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	803	-6.99	7.16	12	0.38	-479.00	468.00	12650	20240221	-73.52	3130	20240909	7.03	12650	-73.52	20240221	3130	7.03	20240909	12650	-73.52	20240221	3130	7.03	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
86	20240909	120946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3325	20	2	0.61	264678265	80949	64.35	3130	3330	3130	4295	2315	3305	3269.69	0.00	0	9488	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	797	-6.94	7.10	12	0.34	-479.00	468.00	12650	20240221	-73.72	3130	20240909	6.23	12650	-73.72	20240221	3130	6.23	20240909	12650	-73.72	20240221	3130	6.23	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
87	20240909	110947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3315	10	2	0.30	240185090	73536	58.45	3130	3330	3130	4295	2315	3305	3266.22	0.00	0	3239	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	795	-6.92	7.08	12	0.31	-479.00	468.00	12650	20240221	-73.79	3130	20240909	5.91	12650	-73.79	20240221	3130	5.91	20240909	12650	-73.79	20240221	3130	5.91	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
88	20240909	100948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	5	2	0.15	187906705	57689	45.86	3130	3325	3130	4295	2315	3305	3257.24	0.00	0	-2395	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	794	-6.91	7.07	12	0.24	-479.00	468.00	12650	20240221	-73.83	3130	20240909	5.75	12650	-73.83	20240221	3130	5.75	20240909	12650	-73.83	20240221	3130	5.75	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
89	20240909	090943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3250	-55	5	-1.66	70107440	21852	17.37	3130	3255	3130	4295	2315	3305	3208.28	0.00	0	5862	3428	3366	3288	3226	3148	3397	3257	120	990	500	2040	5	1	23979459	779	-6.78	6.94	12	0.09	-479.00	468.00	12650	20240221	-74.31	3130	20240909	3.83	12650	-74.31	20240221	3130	3.83	20240909	12650	-74.31	20240221	3130	3.83	20240909	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
90	20240906	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-35	5	-1.05	407726130	124649	76.11	3300	3350	3210	4340	2340	3340	3270.96	0.00	0	823	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	793	-6.90	7.06	12	0.52	-479.00	468.00	12650	20240221	-73.87	3205	20231214	3.12	12650	-73.87	20240221	3210	2.96	20240906	12650	-73.87	20240221	3205	3.12	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
91	20240906	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-40	5	-1.20	383633330	117363	71.66	3300	3350	3210	4340	2340	3340	3268.78	0.00	0	913	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	791	-6.89	7.05	12	0.49	-479.00	468.00	12650	20240221	-73.91	3205	20231214	2.96	12650	-73.91	20240221	3210	2.80	20240906	12650	-73.91	20240221	3205	2.96	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
92	20240906	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-70	5	-2.10	316765390	97163	59.32	3300	3350	3210	4340	2340	3340	3260.14	0.00	0	981	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	784	-6.83	6.99	12	0.41	-479.00	468.00	12650	20240221	-74.15	3205	20231214	2.03	12650	-74.15	20240221	3210	1.87	20240906	12650	-74.15	20240221	3205	2.03	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
93	20240906	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-70	5	-2.10	295277530	90604	55.32	3300	3350	3210	4340	2340	3340	3258.99	0.00	0	-54	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	784	-6.83	6.99	12	0.38	-479.00	468.00	12650	20240221	-74.15	3205	20231214	2.03	12650	-74.15	20240221	3210	1.87	20240906	12650	-74.15	20240221	3205	2.03	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
94	20240906	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-75	5	-2.25	264607890	81229	49.60	3300	3350	3210	4340	2340	3340	3257.55	0.00	0	-906	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	783	-6.82	6.98	12	0.34	-479.00	468.00	12650	20240221	-74.19	3205	20231214	1.87	12650	-74.19	20240221	3210	1.71	20240906	12650	-74.19	20240221	3205	1.87	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
95	20240906	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-75	5	-2.25	246756625	75750	46.25	3300	3350	3210	4340	2340	3340	3257.51	0.00	0	-436	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	783	-6.82	6.98	12	0.32	-479.00	468.00	12650	20240221	-74.19	3205	20231214	1.87	12650	-74.19	20240221	3210	1.71	20240906	12650	-74.19	20240221	3205	1.87	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
96	20240906	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-125	5	-3.74	171708035	52561	32.09	3300	3350	3210	4340	2340	3340	3266.83	0.00	0	-12745	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	771	-6.71	6.87	12	0.22	-479.00	468.00	12650	20240221	-74.58	3205	20231214	0.31	12650	-74.58	20240221	3210	0.16	20240906	12650	-74.58	20240221	3205	0.31	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
97	20240906	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-5	5	-0.15	10258065	3088	1.89	3300	3350	3300	4340	2340	3340	3321.91	0.00	0	-490	3520	3430	3355	3265	3190	3392	3227	120	1000	500	2070	5	1	23979459	800	-6.96	7.13	12	0.01	-479.00	468.00	12650	20240221	-73.64	3205	20231214	4.06	12650	-73.64	20240221	3260	2.30	20240904	12650	-73.64	20240221	3205	4.06	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
98	20240905	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-80	5	-2.34	546757025	163336	67.69	3420	3445	3280	4445	2395	3420	3347.44	0.00	0	-20043	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	801	-6.97	7.14	12	0.68	-479.00	468.00	12650	20240221	-73.60	3205	20231214	4.21	12650	-73.60	20240221	3260	2.45	20240904	12650	-73.60	20240221	3205	4.21	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
99	20240905	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-90	5	-2.63	531357215	158718	65.78	3420	3445	3280	4445	2395	3420	3347.81	0.00	0	-17957	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	799	-6.95	7.12	12	0.66	-479.00	468.00	12650	20240221	-73.68	3205	20231214	3.90	12650	-73.68	20240221	3260	2.15	20240904	12650	-73.68	20240221	3205	3.90	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
100	20240905	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-130	5	-3.80	461080795	137529	57.00	3420	3445	3280	4445	2395	3420	3352.61	0.00	0	-21696	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	789	-6.87	7.03	12	0.57	-479.00	468.00	12650	20240221	-73.99	3205	20231214	2.65	12650	-73.99	20240221	3260	0.92	20240904	12650	-73.99	20240221	3205	2.65	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
101	20240905	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-110	5	-3.22	413980290	123221	51.07	3420	3445	3285	4445	2395	3420	3359.66	0.00	0	-22004	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	794	-6.91	7.07	12	0.51	-479.00	468.00	12650	20240221	-73.83	3205	20231214	3.28	12650	-73.83	20240221	3260	1.53	20240904	12650	-73.83	20240221	3205	3.28	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
102	20240905	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-90	5	-2.63	304715430	90185	37.38	3420	3445	3330	4445	2395	3420	3378.78	0.00	0	-13006	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	799	-6.95	7.12	12	0.38	-479.00	468.00	12650	20240221	-73.68	3205	20231214	3.90	12650	-73.68	20240221	3260	2.15	20240904	12650	-73.68	20240221	3205	3.90	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
103	20240905	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-60	5	-1.75	190463820	56009	23.21	3420	3445	3360	4445	2395	3420	3400.59	0.00	0	-15554	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	806	-7.01	7.18	12	0.23	-479.00	468.00	12650	20240221	-73.44	3205	20231214	4.84	12650	-73.44	20240221	3260	3.07	20240904	12650	-73.44	20240221	3205	4.84	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
104	20240905	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-20	5	-0.58	95537440	27982	11.60	3420	3445	3400	4445	2395	3420	3414.25	0.00	0	1645	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	815	-7.10	7.26	12	0.12	-479.00	468.00	12650	20240221	-73.12	3205	20231214	6.08	12650	-73.12	20240221	3260	4.29	20240904	12650	-73.12	20240221	3205	6.08	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
105	20240905	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-10	5	-0.29	17910285	5244	2.17	3420	3445	3405	4445	2395	3420	3415.39	0.00	0	-2435	3713	3566	3413	3266	3113	3490	3190	120	1025	500	2120	5	1	23979459	818	-7.12	7.29	12	0.02	-479.00	468.00	12650	20240221	-73.04	3205	20231214	6.40	12650	-73.04	20240221	3260	4.60	20240904	12650	-73.04	20240221	3205	6.40	20231214	0.49	N	294630	500	119 억		0	N	N	0	N	00	N
106	20240904	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-100	5	-2.84	796317630	234376	162.85	3460	3560	3260	4575	2465	3520	3397.60	0.00	0	3556	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	820	-7.14	7.31	12	0.98	-479.00	468.00	12650	20240221	-72.96	3205	20231214	6.71	12650	-72.96	20240221	3260	4.91	20240904	12650	-72.96	20240221	3205	6.71	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
107	20240904	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-100	5	-2.84	787443800	231783	161.04	3460	3560	3260	4575	2465	3520	3397.33	0.00	0	4065	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	820	-7.14	7.31	12	0.97	-479.00	468.00	12650	20240221	-72.96	3205	20231214	6.71	12650	-72.96	20240221	3260	4.91	20240904	12650	-72.96	20240221	3205	6.71	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
108	20240904	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-150	5	-4.26	560710220	166402	115.62	3460	3460	3260	4575	2465	3520	3369.61	0.00	0	12982	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	808	-7.04	7.20	12	0.69	-479.00	468.00	12650	20240221	-73.36	3205	20231214	5.15	12650	-73.36	20240221	3260	3.37	20240904	12650	-73.36	20240221	3205	5.15	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
109	20240904	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-140	5	-3.98	492022375	146012	101.45	3460	3460	3260	4575	2465	3520	3369.74	0.00	0	17294	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	811	-7.06	7.22	12	0.61	-479.00	468.00	12650	20240221	-73.28	3205	20231214	5.46	12650	-73.28	20240221	3260	3.68	20240904	12650	-73.28	20240221	3205	5.46	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
110	20240904	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-120	5	-3.41	445259795	132165	91.83	3460	3460	3260	4575	2465	3520	3368.97	0.00	0	17836	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	815	-7.10	7.26	12	0.55	-479.00	468.00	12650	20240221	-73.12	3205	20231214	6.08	12650	-73.12	20240221	3260	4.29	20240904	12650	-73.12	20240221	3205	6.08	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
111	20240904	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-120	5	-3.41	399183470	118587	82.39	3460	3460	3260	4575	2465	3520	3366.17	0.00	0	21805	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	815	-7.10	7.26	12	0.49	-479.00	468.00	12650	20240221	-73.12	3205	20231214	6.08	12650	-73.12	20240221	3260	4.29	20240904	12650	-73.12	20240221	3205	6.08	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
112	20240904	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-135	5	-3.84	231387425	68531	47.62	3460	3460	3260	4575	2465	3520	3376.39	0.00	0	2000	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	812	-7.07	7.23	12	0.29	-479.00	468.00	12650	20240221	-73.24	3205	20231214	5.62	12650	-73.24	20240221	3260	3.83	20240904	12650	-73.24	20240221	3205	5.62	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
113	20240904	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-115	5	-3.27	63026290	18649	12.96	3460	3460	3260	4575	2465	3520	3379.61	0.00	0	574	3726	3622	3571	3467	3416	3597	3442	120	1055	500	2180	5	1	23979459	817	-7.11	7.28	12	0.08	-479.00	468.00	12650	20240221	-73.08	3205	20231214	6.24	12650	-73.08	20240221	3260	4.45	20240904	12650	-73.08	20240221	3205	6.24	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
114	20240903	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-95	5	-2.63	515667080	143800	120.48	3605	3675	3520	4695	2535	3615	3586.00	0.00	0	-13452	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	844	-7.35	7.52	12	0.60	-479.00	468.00	12650	20240221	-72.17	3205	20231214	9.83	12650	-72.17	20240221	3350	5.07	20240806	12650	-72.17	20240221	3205	9.83	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
115	20240903	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-90	5	-2.49	494328945	137740	115.40	3605	3675	3520	4695	2535	3615	3588.86	0.00	0	-11299	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	845	-7.36	7.53	12	0.57	-479.00	468.00	12650	20240221	-72.13	3205	20231214	9.98	12650	-72.13	20240221	3350	5.22	20240806	12650	-72.13	20240221	3205	9.98	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
116	20240903	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-50	5	-1.38	345880995	95847	80.30	3605	3675	3560	4695	2535	3615	3608.68	0.00	0	3529	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	855	-7.44	7.62	12	0.40	-479.00	468.00	12650	20240221	-71.82	3205	20231214	11.23	12650	-71.82	20240221	3350	6.42	20240806	12650	-71.82	20240221	3205	11.23	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
117	20240903	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-30	5	-0.83	307260895	85023	71.24	3605	3675	3565	4695	2535	3615	3613.86	0.00	0	4690	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	860	-7.48	7.66	12	0.35	-479.00	468.00	12650	20240221	-71.66	3205	20231214	11.86	12650	-71.66	20240221	3350	7.01	20240806	12650	-71.66	20240221	3205	11.86	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
118	20240903	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-30	5	-0.83	282634825	78142	65.47	3605	3675	3565	4695	2535	3615	3616.94	0.00	0	7232	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	860	-7.48	7.66	12	0.33	-479.00	468.00	12650	20240221	-71.66	3205	20231214	11.86	12650	-71.66	20240221	3350	7.01	20240806	12650	-71.66	20240221	3205	11.86	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
119	20240903	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-30	5	-0.83	254347930	70243	58.85	3605	3675	3565	4695	2535	3615	3620.97	0.00	0	8014	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	860	-7.48	7.66	12	0.29	-479.00	468.00	12650	20240221	-71.66	3205	20231214	11.86	12650	-71.66	20240221	3350	7.01	20240806	12650	-71.66	20240221	3205	11.86	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
120	20240903	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-15	5	-0.41	186945915	51435	43.09	3605	3675	3570	4695	2535	3615	3634.61	0.00	0	14853	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	863	-7.52	7.69	12	0.21	-479.00	468.00	12650	20240221	-71.54	3205	20231214	12.32	12650	-71.54	20240221	3350	7.46	20240806	12650	-71.54	20240221	3205	12.32	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
121	20240903	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	15	2	0.41	41799510	11582	9.70	3605	3630	3570	4695	2535	3615	3609.01	0.00	0	4283	3675	3645	3590	3560	3505	3660	3575	120	1080	500	2240	5	1	23979459	870	-7.58	7.76	12	0.05	-479.00	468.00	12650	20240221	-71.30	3205	20231214	13.26	12650	-71.30	20240221	3350	8.36	20240806	12650	-71.30	20240221	3205	13.26	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
122	20240902	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	35	2	0.98	425489300	119113	119.64	3580	3620	3535	4650	2510	3580	3571.75	0.00	0	-15092	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	867	-7.55	7.72	12	0.50	-479.00	468.00	12650	20240221	-71.42	3205	20231214	12.79	12650	-71.42	20240221	3350	7.91	20240806	12650	-71.42	20240221	3205	12.79	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
123	20240902	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-20	5	-0.56	341465435	95675	96.10	3580	3600	3535	4650	2510	3580	3569.01	0.00	0	-23489	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	854	-7.43	7.61	12	0.40	-479.00	468.00	12650	20240221	-71.86	3205	20231214	11.08	12650	-71.86	20240221	3350	6.27	20240806	12650	-71.86	20240221	3205	11.08	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
124	20240902	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-35	5	-0.98	329137000	92202	92.61	3580	3600	3535	4650	2510	3580	3569.74	0.00	0	-22799	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	850	-7.40	7.57	12	0.38	-479.00	468.00	12650	20240221	-71.98	3205	20231214	10.61	12650	-71.98	20240221	3350	5.82	20240806	12650	-71.98	20240221	3205	10.61	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
125	20240902	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-35	5	-0.98	291983595	81727	82.09	3580	3600	3540	4650	2510	3580	3572.67	0.00	0	-23879	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	850	-7.40	7.57	12	0.34	-479.00	468.00	12650	20240221	-71.98	3205	20231214	10.61	12650	-71.98	20240221	3350	5.82	20240806	12650	-71.98	20240221	3205	10.61	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
126	20240902	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-10	5	-0.28	234615885	65578	65.87	3580	3600	3545	4650	2510	3580	3577.66	0.00	0	-12277	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	856	-7.45	7.63	12	0.27	-479.00	468.00	12650	20240221	-71.78	3205	20231214	11.39	12650	-71.78	20240221	3350	6.57	20240806	12650	-71.78	20240221	3205	11.39	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
127	20240902	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-5	5	-0.14	193062235	53926	54.16	3580	3600	3545	4650	2510	3580	3580.13	0.00	0	-7326	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	857	-7.46	7.64	12	0.22	-479.00	468.00	12650	20240221	-71.74	3205	20231214	11.54	12650	-71.74	20240221	3350	6.72	20240806	12650	-71.74	20240221	3205	11.54	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
128	20240902	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-5	5	-0.14	154332965	43111	43.30	3580	3600	3545	4650	2510	3580	3579.90	0.00	0	-5982	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	857	-7.46	7.64	12	0.18	-479.00	468.00	12650	20240221	-71.74	3205	20231214	11.54	12650	-71.74	20240221	3350	6.72	20240806	12650	-71.74	20240221	3205	11.54	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N
129	20240902	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-30	5	-0.84	37995800	10621	10.67	3580	3600	3550	4650	2510	3580	3577.42	0.00	0	586	3633	3606	3558	3531	3483	3620	3545	120	1070	500	2210	5	1	23979459	851	-7.41	7.59	12	0.04	-479.00	468.00	12650	20240221	-71.94	3205	20231214	10.76	12650	-71.94	20240221	3350	5.97	20240806	12650	-71.94	20240221	3205	10.76	20231214	0.50	N	294630	500	119 억		0	N	N	0	N	00	N