KissMeData/032750/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	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-30	5	-0.67	450740695	101351	51.11	4435	4490	4420	5830	3145	4490	4447.32	1.23	0	-4827	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	403	343.08	0.44	12	1.12	13.00	10228.00	6570	20240104	-32.12	3835	20240806	16.30	6570	-32.12	20240104	3835	16.30	20240806	6570	-32.12	20240104	3835	16.30	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
3	20240930	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-55	5	-1.22	412679020	92798	46.80	4435	4490	4420	5830	3145	4490	4447.07	1.23	0	-3649	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	401	341.15	0.43	12	1.03	13.00	10228.00	6570	20240104	-32.50	3835	20240806	15.65	6570	-32.50	20240104	3835	15.65	20240806	6570	-32.50	20240104	3835	15.65	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
4	20240930	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-35	5	-0.78	334279210	75131	37.89	4435	4490	4420	5830	3145	4490	4449.28	1.23	0	-1548	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	402	342.69	0.44	12	0.83	13.00	10228.00	6570	20240104	-32.19	3835	20240806	16.17	6570	-32.19	20240104	3835	16.17	20240806	6570	-32.19	20240104	3835	16.17	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
5	20240930	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-25	5	-0.56	304511630	68440	34.51	4435	4490	4420	5830	3145	4490	4449.32	1.23	0	-1286	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	403	343.46	0.44	12	0.76	13.00	10228.00	6570	20240104	-32.04	3835	20240806	16.43	6570	-32.04	20240104	3835	16.43	20240806	6570	-32.04	20240104	3835	16.43	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
6	20240930	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-55	5	-1.22	296697850	66684	33.63	4435	4490	4420	5830	3145	4490	4449.31	1.23	0	-986	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	401	341.15	0.43	12	0.74	13.00	10228.00	6570	20240104	-32.50	3835	20240806	15.65	6570	-32.50	20240104	3835	15.65	20240806	6570	-32.50	20240104	3835	15.65	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
7	20240930	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-50	5	-1.11	261960105	58858	29.68	4435	4490	4420	5830	3145	4490	4450.71	1.23	0	409	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	401	341.54	0.43	12	0.65	13.00	10228.00	6570	20240104	-32.42	3835	20240806	15.78	6570	-32.42	20240104	3835	15.78	20240806	6570	-32.42	20240104	3835	15.78	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
8	20240930	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-15	5	-0.33	195646660	43943	22.16	4435	4490	4420	5830	3145	4490	4452.28	1.23	0	958	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	404	344.23	0.44	12	0.49	13.00	10228.00	6570	20240104	-31.89	3835	20240806	16.69	6570	-31.89	20240104	3835	16.69	20240806	6570	-31.89	20240104	3835	16.69	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
9	20240930	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-40	5	-0.89	62512040	14106	7.11	4435	4460	4420	5830	3145	4490	4431.59	1.23	0	780	4656	4572	4526	4442	4396	4550	4420	45	1340	500	2960	5	1	9031122	402	342.31	0.44	12	0.16	13.00	10228.00	6570	20240104	-32.27	3835	20240806	16.04	6570	-32.27	20240104	3835	16.04	20240806	6570	-32.27	20240104	3835	16.04	20240806	2.93	N	032750	500	45 억		111067	N	N	0	N	00	N
10	20240927	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-100	5	-2.18	870301945	191713	29.47	4575	4610	4480	5960	3215	4590	4539.36	1.23	0	-2490	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	405	345.38	0.44	12	2.12	13.00	10228.00	6570	20240104	-31.66	3835	20240806	17.08	6570	-31.66	20240104	3835	17.08	20240806	6570	-31.66	20240104	3835	17.08	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
11	20240927	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-95	5	-2.07	801834315	176479	27.13	4575	4610	4480	5960	3215	4590	4543.11	1.23	0	-1433	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	406	345.77	0.44	12	1.95	13.00	10228.00	6570	20240104	-31.58	3835	20240806	17.21	6570	-31.58	20240104	3835	17.21	20240806	6570	-31.58	20240104	3835	17.21	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
12	20240927	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-45	5	-0.98	619799600	136133	20.93	4575	4610	4525	5960	3215	4590	4552.49	1.23	0	491	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	410	349.62	0.44	12	1.51	13.00	10228.00	6570	20240104	-30.82	3835	20240806	18.51	6570	-30.82	20240104	3835	18.51	20240806	6570	-30.82	20240104	3835	18.51	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
13	20240927	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-50	5	-1.09	573682220	125966	19.37	4575	4610	4525	5960	3215	4590	4553.83	1.23	0	1838	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	410	349.23	0.44	12	1.39	13.00	10228.00	6570	20240104	-30.90	3835	20240806	18.38	6570	-30.90	20240104	3835	18.38	20240806	6570	-30.90	20240104	3835	18.38	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
14	20240927	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	0	3	0.00	523577630	114966	17.68	4575	4610	4525	5960	3215	4590	4553.72	1.23	0	1909	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	415	353.08	0.45	12	1.27	13.00	10228.00	6570	20240104	-30.14	3835	20240806	19.69	6570	-30.14	20240104	3835	19.69	20240806	6570	-30.14	20240104	3835	19.69	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
15	20240927	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-20	5	-0.44	445866775	97899	15.05	4575	4610	4525	5960	3215	4590	4553.80	1.23	0	4522	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	413	351.54	0.45	12	1.08	13.00	10228.00	6570	20240104	-30.44	3835	20240806	19.17	6570	-30.44	20240104	3835	19.17	20240806	6570	-30.44	20240104	3835	19.17	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
16	20240927	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-20	5	-0.44	330090045	72411	11.13	4575	4610	4525	5960	3215	4590	4557.90	1.23	0	1622	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	413	351.54	0.45	12	0.80	13.00	10228.00	6570	20240104	-30.44	3835	20240806	19.17	6570	-30.44	20240104	3835	19.17	20240806	6570	-30.44	20240104	3835	19.17	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
17	20240927	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	0	3	0.00	75782530	16597	2.55	4575	4590	4540	5960	3215	4590	4563.67	1.23	0	1058	4910	4750	4655	4495	4400	4702	4447	45	1370	500	3020	5	1	9031122	415	353.08	0.45	12	0.18	13.00	10228.00	6570	20240104	-30.14	3835	20240806	19.69	6570	-30.14	20240104	3835	19.69	20240806	6570	-30.14	20240104	3835	19.69	20240806	2.19	N	032750	500	45 억		111082	N	N	0	N	00	N
18	20240926	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-200	5	-4.18	2948422790	632181	7.00	4810	4815	4560	6220	3355	4790	4663.81	0.64	0	40632	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	415	353.08	0.45	12	7.00	13.00	10228.00	6570	20240104	-30.14	3835	20240806	19.69	6570	-30.14	20240104	3835	19.69	20240806	6570	-30.14	20240104	3835	19.69	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
19	20240926	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-130	5	-2.71	2665005440	570739	6.32	4810	4815	4560	6220	3355	4790	4669.09	0.64	0	44250	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	421	358.46	0.46	12	6.32	13.00	10228.00	6570	20240104	-29.07	3835	20240806	21.51	6570	-29.07	20240104	3835	21.51	20240806	6570	-29.07	20240104	3835	21.51	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
20	20240926	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-155	5	-3.24	2139402560	459128	5.09	4810	4815	4560	6220	3355	4790	4659.29	0.64	0	50314	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	419	356.54	0.45	12	5.08	13.00	10228.00	6570	20240104	-29.45	3835	20240806	20.86	6570	-29.45	20240104	3835	20.86	20240806	6570	-29.45	20240104	3835	20.86	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
21	20240926	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-160	5	-3.34	2053569375	440558	4.88	4810	4815	4560	6220	3355	4790	4660.86	0.64	0	45723	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	418	356.15	0.45	12	4.88	13.00	10228.00	6570	20240104	-29.53	3835	20240806	20.73	6570	-29.53	20240104	3835	20.73	20240806	6570	-29.53	20240104	3835	20.73	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
22	20240926	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-185	5	-3.86	1929602825	413744	4.58	4810	4815	4560	6220	3355	4790	4663.31	0.64	0	44117	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	416	354.23	0.45	12	4.58	13.00	10228.00	6570	20240104	-29.91	3835	20240806	20.08	6570	-29.91	20240104	3835	20.08	20240806	6570	-29.91	20240104	3835	20.08	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
23	20240926	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-165	5	-3.44	1666518345	356699	3.95	4810	4815	4560	6220	3355	4790	4671.57	0.64	0	36039	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	418	355.77	0.45	12	3.95	13.00	10228.00	6570	20240104	-29.60	3835	20240806	20.60	6570	-29.60	20240104	3835	20.60	20240806	6570	-29.60	20240104	3835	20.60	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
24	20240926	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-165	5	-3.44	1055214130	224285	2.48	4810	4815	4620	6220	3355	4790	4704.23	0.64	0	9031	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	418	355.77	0.45	12	2.48	13.00	10228.00	6570	20240104	-29.60	3835	20240806	20.60	6570	-29.60	20240104	3835	20.60	20240806	6570	-29.60	20240104	3835	20.60	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
25	20240926	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-90	5	-1.88	298364590	62650	0.69	4810	4815	4700	6220	3355	4790	4761.75	0.64	0	-957	6163	5476	5013	4326	3863	5820	4670	45	1430	500	3160	5	1	9031122	424	361.54	0.46	12	0.69	13.00	10228.00	6570	20240104	-28.46	3835	20240806	22.56	6570	-28.46	20240104	3835	22.56	20240806	6570	-28.46	20240104	3835	22.56	20240806	2.23	N	032750	500	45 억		57452	N	N	0	N	00	N
26	20240925	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	240	2	5.27	47009640955	8986596	19591.02	4550	5700	4550	5910	3185	4550	5231.48	0.68	0	45654	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	5	1	9031122	433	368.46	0.47	12	99.51	13.00	10228.00	6570	20240104	-27.09	3835	20240806	24.90	6570	-27.09	20240104	3835	24.90	20240806	6570	-27.09	20240104	3835	24.90	20240806	2.23	N	032750	500	45 억		61386	N	N	0	N	00	N
27	20240925	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	310	2	6.81	45759366870	8727832	19026.91	4550	5700	4550	5910	3185	4550	5242.93	0.68	0	51861	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	5	1	9031122	439	373.85	0.48	12	96.64	13.00	10228.00	6570	20240104	-26.03	3835	20240806	26.73	6570	-26.03	20240104	3835	26.73	20240806	6570	-26.03	20240104	3835	26.73	20240806	2.23	N	032750	500	45 억		61386	N	N	0	N	00	N
28	20240925	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	1070	2	23.52	35358376235	6779583	14779.67	4550	5700	4550	5910	3185	4550	5215.42	0.68	0	38432	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	10	1	9031122	508	432.31	0.55	12	75.07	13.00	10228.00	6570	20240104	-14.46	3835	20240806	46.54	6570	-14.46	20240104	3835	46.54	20240806	6570	-14.46	20240104	3835	46.54	20240806	2.23	N	032750	500	45 억		61386	N	N	0	N	00	N
29	20240925	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	670	2	14.73	18862260285	3742433	8158.60	4550	5380	4550	5910	3185	4550	5040.11	0.68	0	8209	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	10	1	9031122	471	401.54	0.51	12	41.44	13.00	10228.00	6570	20240104	-20.55	3835	20240806	36.11	6570	-20.55	20240104	3835	36.11	20240806	6570	-20.55	20240104	3835	36.11	20240806	2.23	N	032750	500	45 억		61386	Y	N	0	N	00	N
30	20240925	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	195	2	4.29	13236858815	2611106	5692.28	4550	5380	4550	5910	3185	4550	5069.45	0.68	0	-2780	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	5	1	9031122	429	365.00	0.46	12	28.91	13.00	10228.00	6570	20240104	-27.78	3835	20240806	23.73	6570	-27.78	20240104	3835	23.73	20240806	6570	-27.78	20240104	3835	23.73	20240806	2.23	N	032750	500	45 억		61386	Y	N	0	N	00	N
31	20240925	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	270	2	5.93	1051937860	222929	485.99	4550	4890	4550	5910	3185	4550	4718.72	0.68	0	5748	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	5	1	9031122	435	370.77	0.47	12	2.47	13.00	10228.00	6570	20240104	-26.64	3835	20240806	25.68	6570	-26.64	20240104	3835	25.68	20240806	6570	-26.64	20240104	3835	25.68	20240806	2.23	N	032750	500	45 억		61386	N	N	0	N	00	N
32	20240925	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	45	2	0.99	105257235	23002	50.14	4550	4600	4550	5910	3185	4550	4576.01	0.68	0	-360	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	5	1	9031122	415	353.46	0.45	12	0.25	13.00	10228.00	6570	20240104	-30.06	3835	20240806	19.82	6570	-30.06	20240104	3835	19.82	20240806	6570	-30.06	20240104	3835	19.82	20240806	2.23	N	032750	500	45 억		61386	N	N	0	N	00	N
33	20240925	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	0	3	0.00	259350	57	0.12	4550	4550	4550	5910	3185	4550	4550.00	0.68	0	-7	4686	4617	4481	4412	4276	4652	4447	45	1360	500	3000	5	1	9031122	411	350.00	0.44	12	0.00	13.00	10228.00	6570	20240104	-30.75	3835	20240806	18.64	6570	-30.75	20240104	3835	18.64	20240806	6570	-30.75	20240104	3835	18.64	20240806	2.23	N	032750	500	45 억		61386	N	N	0	N	00	N
34	20240924	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	160	2	3.64	205844410	45861	456.24	4390	4550	4345	5700	3075	4390	4487.80	0.69	0	2347	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	411	350.00	0.44	12	0.51	13.00	10228.00	6570	20240104	-30.75	3835	20240806	18.64	6570	-30.75	20240104	3835	18.64	20240806	6570	-30.75	20240104	3835	18.64	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
35	20240924	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	125	2	2.85	184263045	41117	409.04	4390	4530	4345	5700	3075	4390	4481.43	0.69	0	2297	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	408	347.31	0.44	12	0.46	13.00	10228.00	6570	20240104	-31.28	3835	20240806	17.73	6570	-31.28	20240104	3835	17.73	20240806	6570	-31.28	20240104	3835	17.73	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
36	20240924	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	110	2	2.51	180629020	40312	401.03	4390	4530	4345	5700	3075	4390	4480.78	0.69	0	2299	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	406	346.15	0.44	12	0.45	13.00	10228.00	6570	20240104	-31.51	3835	20240806	17.34	6570	-31.51	20240104	3835	17.34	20240806	6570	-31.51	20240104	3835	17.34	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
37	20240924	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	120	2	2.73	171660555	38322	381.24	4390	4530	4345	5700	3075	4390	4479.43	0.69	0	1636	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	407	346.92	0.44	12	0.42	13.00	10228.00	6570	20240104	-31.35	3835	20240806	17.60	6570	-31.35	20240104	3835	17.60	20240806	6570	-31.35	20240104	3835	17.60	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
38	20240924	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	115	2	2.62	150684800	33672	334.98	4390	4530	4345	5700	3075	4390	4475.08	0.69	0	1122	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	407	346.54	0.44	12	0.37	13.00	10228.00	6570	20240104	-31.43	3835	20240806	17.47	6570	-31.43	20240104	3835	17.47	20240806	6570	-31.43	20240104	3835	17.47	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
39	20240924	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	100	2	2.28	140393800	31386	312.24	4390	4530	4345	5700	3075	4390	4473.13	0.69	0	616	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	405	345.38	0.44	12	0.35	13.00	10228.00	6570	20240104	-31.66	3835	20240806	17.08	6570	-31.66	20240104	3835	17.08	20240806	6570	-31.66	20240104	3835	17.08	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
40	20240924	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	90	2	2.05	104558055	23392	232.71	4390	4530	4345	5700	3075	4390	4469.82	0.69	0	812	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	405	344.62	0.44	12	0.26	13.00	10228.00	6570	20240104	-31.81	3835	20240806	16.82	6570	-31.81	20240104	3835	16.82	20240806	6570	-31.81	20240104	3835	16.82	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
41	20240924	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	25	2	0.57	4781395	1089	10.83	4390	4415	4390	5700	3075	4390	4390.63	0.69	0	-110	4476	4432	4346	4302	4216	4455	4325	45	1310	500	2890	5	1	9031122	399	339.62	0.43	12	0.01	13.00	10228.00	6570	20240104	-32.80	3835	20240806	15.12	6570	-32.80	20240104	3835	15.12	20240806	6570	-32.80	20240104	3835	15.12	20240806	2.20	N	032750	500	45 억		62077	N	N	0	N	00	N
42	20240923	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	75	2	1.74	43566750	10052	123.70	4260	4390	4260	5600	3025	4315	4334.14	0.69	0	2871	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	396	337.69	0.43	12	0.11	13.00	10228.00	6570	20240104	-33.18	3835	20240806	14.47	6570	-33.18	20240104	3835	14.47	20240806	6570	-33.18	20240104	3835	14.47	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
43	20240923	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	45	2	1.04	36064455	8343	102.67	4260	4370	4260	5600	3025	4315	4322.72	0.69	0	2871	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	394	335.38	0.43	12	0.09	13.00	10228.00	6570	20240104	-33.64	3835	20240806	13.69	6570	-33.64	20240104	3835	13.69	20240806	6570	-33.64	20240104	3835	13.69	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
44	20240923	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	55	2	1.27	33084990	7656	94.22	4260	4370	4260	5600	3025	4315	4321.45	0.69	0	2871	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	395	336.15	0.43	12	0.08	13.00	10228.00	6570	20240104	-33.49	3835	20240806	13.95	6570	-33.49	20240104	3835	13.95	20240806	6570	-33.49	20240104	3835	13.95	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
45	20240923	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	45	2	1.04	28665555	6642	81.74	4260	4370	4260	5600	3025	4315	4315.80	0.69	0	2278	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	394	335.38	0.43	12	0.07	13.00	10228.00	6570	20240104	-33.64	3835	20240806	13.69	6570	-33.64	20240104	3835	13.69	20240806	6570	-33.64	20240104	3835	13.69	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
46	20240923	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	50	2	1.16	20497545	4762	58.60	4260	4365	4260	5600	3025	4315	4304.40	0.69	0	1641	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	394	335.77	0.43	12	0.05	13.00	10228.00	6570	20240104	-33.56	3835	20240806	13.82	6570	-33.56	20240104	3835	13.82	20240806	6570	-33.56	20240104	3835	13.82	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
47	20240923	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	35	2	0.81	17466285	4066	50.04	4260	4350	4260	5600	3025	4315	4295.69	0.69	0	984	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	393	334.62	0.43	12	0.05	13.00	10228.00	6570	20240104	-33.79	3835	20240806	13.43	6570	-33.79	20240104	3835	13.43	20240806	6570	-33.79	20240104	3835	13.43	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
48	20240923	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	0	3	0.00	10532825	2466	30.35	4260	4315	4260	5600	3025	4315	4271.22	0.69	0	362	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	390	331.92	0.42	12	0.03	13.00	10228.00	6570	20240104	-34.32	3835	20240806	12.52	6570	-34.32	20240104	3835	12.52	20240806	6570	-34.32	20240104	3835	12.52	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
49	20240923	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-55	5	-1.27	6662640	1564	19.25	4260	4260	4260	5600	3025	4315	4260.00	0.69	0	-230	4378	4346	4313	4281	4248	4347	4282	45	1285	500	2840	5	1	9031122	385	327.69	0.42	12	0.02	13.00	10228.00	6570	20240104	-35.16	3835	20240806	11.08	6570	-35.16	20240104	3835	11.08	20240806	6570	-35.16	20240104	3835	11.08	20240806	2.18	N	032750	500	45 억		62299	N	N	0	N	00	N
50	20240913	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	0	3	0.00	53202535	12297	81.13	4365	4365	4270	5670	3060	4365	4326.46	0.69	0	-270	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	394	335.77	0.43	12	0.14	13.00	10228.00	6570	20240104	-33.56	3835	20240806	13.82	6570	-33.56	20240104	3835	13.82	20240806	6920	-36.92	20230914	3835	13.82	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
51	20240913	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-35	5	-0.80	30920125	7186	47.41	4365	4365	4270	5670	3060	4365	4302.83	0.69	0	-76	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	391	333.08	0.42	12	0.08	13.00	10228.00	6570	20240104	-34.09	3835	20240806	12.91	6570	-34.09	20240104	3835	12.91	20240806	6920	-37.43	20230914	3835	12.91	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
52	20240913	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-70	5	-1.60	20939715	4866	32.10	4365	4365	4270	5670	3060	4365	4303.27	0.69	0	-576	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	388	330.38	0.42	12	0.05	13.00	10228.00	6570	20240104	-34.63	3835	20240806	11.99	6570	-34.63	20240104	3835	11.99	20240806	6920	-37.93	20230914	3835	11.99	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
53	20240913	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-85	5	-1.95	16247625	3769	24.86	4365	4365	4270	5670	3060	4365	4310.86	0.69	0	-565	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	387	329.23	0.42	12	0.04	13.00	10228.00	6570	20240104	-34.86	3835	20240806	11.60	6570	-34.86	20240104	3835	11.60	20240806	6920	-38.15	20230914	3835	11.60	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
54	20240913	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-70	5	-1.60	10403390	2409	15.89	4365	4365	4270	5670	3060	4365	4318.55	0.69	0	-546	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	388	330.38	0.42	12	0.03	13.00	10228.00	6570	20240104	-34.63	3835	20240806	11.99	6570	-34.63	20240104	3835	11.99	20240806	6920	-37.93	20230914	3835	11.99	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
55	20240913	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-80	5	-1.83	10081915	2334	15.40	4365	4365	4270	5670	3060	4365	4319.59	0.69	0	-546	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	387	329.62	0.42	12	0.03	13.00	10228.00	6570	20240104	-34.78	3835	20240806	11.73	6570	-34.78	20240104	3835	11.73	20240806	6920	-38.08	20230914	3835	11.73	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
56	20240913	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-45	5	-1.03	6485215	1494	9.86	4365	4365	4285	5670	3060	4365	4340.84	0.69	0	-484	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	390	332.31	0.42	12	0.02	13.00	10228.00	6570	20240104	-34.25	3835	20240806	12.65	6570	-34.25	20240104	3835	12.65	20240806	6920	-37.57	20230914	3835	12.65	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
57	20240913	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	0	3	0.00	1374890	315	2.08	4365	4365	4340	5670	3060	4365	4364.73	0.69	0	-50	4465	4415	4315	4265	4165	4440	4290	45	1305	500	2880	5	1	9031122	394	335.77	0.43	12	0.00	13.00	10228.00	6570	20240104	-33.56	3835	20240806	13.82	6570	-33.56	20240104	3835	13.82	20240806	6920	-36.92	20230914	3835	13.82	20240806	2.17	N	032750	500	45 억		62499	N	N	0	N	00	N
58	20240912	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	105	2	2.46	64844185	15158	90.39	4245	4365	4215	5530	2985	4260	4277.78	0.68	0	748	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	394	335.77	0.43	12	0.17	13.00	10228.00	6570	20240104	-33.56	3835	20240806	13.82	6570	-33.56	20240104	3835	13.82	20240806	6920	-36.92	20230914	3835	13.82	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
59	20240912	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	35	2	0.82	44696860	10512	62.69	4245	4360	4215	5530	2985	4260	4251.98	0.68	0	667	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	388	330.38	0.42	12	0.12	13.00	10228.00	6570	20240104	-34.63	3835	20240806	11.99	6570	-34.63	20240104	3835	11.99	20240806	6920	-37.93	20230914	3835	11.99	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
60	20240912	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-35	5	-0.82	37143195	8745	52.15	4245	4360	4215	5530	2985	4260	4247.36	0.68	0	710	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	382	325.00	0.41	12	0.10	13.00	10228.00	6570	20240104	-35.69	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6920	-38.95	20230914	3835	10.17	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
61	20240912	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	5	2	0.12	21824825	5132	30.60	4245	4360	4215	5530	2985	4260	4252.69	0.68	0	158	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	385	328.08	0.42	12	0.06	13.00	10228.00	6570	20240104	-35.08	3835	20240806	11.21	6570	-35.08	20240104	3835	11.21	20240806	6920	-38.37	20230914	3835	11.21	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
62	20240912	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	0	3	0.00	19729385	4638	27.66	4245	4360	4215	5530	2985	4260	4253.86	0.68	0	137	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	385	327.69	0.42	12	0.05	13.00	10228.00	6570	20240104	-35.16	3835	20240806	11.08	6570	-35.16	20240104	3835	11.08	20240806	6920	-38.44	20230914	3835	11.08	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
63	20240912	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-25	5	-0.59	16898435	3970	23.67	4245	4360	4215	5530	2985	4260	4256.53	0.68	0	107	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	382	325.77	0.41	12	0.04	13.00	10228.00	6570	20240104	-35.54	3835	20240806	10.43	6570	-35.54	20240104	3835	10.43	20240806	6920	-38.80	20230914	3835	10.43	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
64	20240912	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	20	2	0.47	11815335	2770	16.52	4245	4360	4240	5530	2985	4260	4265.46	0.68	0	66	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	387	329.23	0.42	12	0.03	13.00	10228.00	6570	20240104	-34.86	3835	20240806	11.60	6570	-34.86	20240104	3835	11.60	20240806	6920	-38.15	20230914	3835	11.60	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
65	20240912	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-15	5	-0.35	4460740	1052	6.27	4245	4245	4240	5530	2985	4260	4240.25	0.68	0	-3	4336	4297	4221	4182	4106	4317	4202	45	1270	500	2810	5	1	9031122	383	326.54	0.42	12	0.01	13.00	10228.00	6570	20240104	-35.39	3835	20240806	10.69	6570	-35.39	20240104	3835	10.69	20240806	6920	-38.66	20230914	3835	10.69	20240806	2.16	N	032750	500	45 억		61751	N	N	0	N	00	N
66	20240911	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	65	2	1.55	70263665	16769	148.44	4220	4260	4145	5450	2940	4195	4190.09	0.68	0	8	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	385	327.69	0.42	12	0.19	13.00	10228.00	6811	20230905	-37.45	3835	20240806	11.08	6570	-35.16	20240104	3835	11.08	20240806	6920	-38.44	20230914	3835	11.08	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
67	20240911	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	0	3	0.00	51649455	12395	109.72	4220	4230	4145	5450	2940	4195	4166.96	0.68	0	128	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	379	322.69	0.41	12	0.14	13.00	10228.00	6811	20230905	-38.41	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6920	-39.38	20230914	3835	9.39	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
68	20240911	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	10	2	0.24	42324985	10156	89.90	4220	4230	4150	5450	2940	4195	4167.49	0.68	0	312	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	380	323.46	0.41	12	0.11	13.00	10228.00	6811	20230905	-38.26	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6920	-39.23	20230914	3835	9.65	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
69	20240911	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	10	2	0.24	42295550	10149	89.84	4220	4230	4150	5450	2940	4195	4167.46	0.68	0	319	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	380	323.46	0.41	12	0.11	13.00	10228.00	6811	20230905	-38.26	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	6920	-39.23	20230914	3835	9.65	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
70	20240911	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-10	5	-0.24	37235660	8941	79.14	4220	4230	4150	5450	2940	4195	4164.60	0.68	0	343	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	378	321.92	0.41	12	0.10	13.00	10228.00	6811	20230905	-38.56	3835	20240806	9.13	6570	-36.30	20240104	3835	9.13	20240806	6920	-39.52	20230914	3835	9.13	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
71	20240911	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	25	2	0.60	5882285	1398	12.37	4220	4230	4150	5450	2940	4195	4207.64	0.68	0	-123	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	381	324.62	0.41	12	0.02	13.00	10228.00	6811	20230905	-38.04	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6920	-39.02	20230914	3835	10.04	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
72	20240911	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	35	2	0.83	3890115	925	8.19	4220	4230	4150	5450	2940	4195	4205.53	0.68	0	120	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	382	325.38	0.41	12	0.01	13.00	10228.00	6811	20230905	-37.89	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	6920	-38.87	20230914	3835	10.30	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
73	20240911	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	20	2	0.48	2246315	533	4.72	4220	4220	4210	5450	2940	4195	4214.47	0.68	0	-4	4275	4235	4205	4165	4135	4220	4150	45	1255	500	2760	5	1	9031122	381	324.23	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6920	-39.09	20230914	3835	9.91	20240806	2.30	N	032750	500	45 억		61743	N	N	0	N	00	N
74	20240910	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-70	5	-1.64	47433295	11297	51.73	4225	4245	4175	5540	2990	4265	4198.75	0.68	0	224	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	379	322.69	0.41	12	0.13	13.00	10228.00	6811	20230905	-38.41	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6920	-39.38	20230914	3835	9.39	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
75	20240910	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-65	5	-1.52	36221205	8625	39.49	4225	4245	4175	5540	2990	4265	4199.56	0.68	0	694	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	379	323.08	0.41	12	0.10	13.00	10228.00	6811	20230905	-38.34	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	6920	-39.31	20230914	3835	9.52	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
76	20240910	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-45	5	-1.06	28807725	6860	31.41	4225	4245	4175	5540	2990	4265	4199.38	0.68	0	709	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	381	324.62	0.41	12	0.08	13.00	10228.00	6811	20230905	-38.04	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6920	-39.02	20230914	3835	10.04	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
77	20240910	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-50	5	-1.17	26664120	6351	29.08	4225	4245	4175	5540	2990	4265	4198.41	0.68	0	743	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	381	324.23	0.41	12	0.07	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6920	-39.09	20230914	3835	9.91	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
78	20240910	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-40	5	-0.94	25996440	6193	28.36	4225	4245	4175	5540	2990	4265	4197.71	0.68	0	694	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	382	325.00	0.41	12	0.07	13.00	10228.00	6811	20230905	-37.97	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6920	-38.95	20230914	3835	10.17	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
79	20240910	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-35	5	-0.82	21585840	5143	23.55	4225	4245	4175	5540	2990	4265	4197.13	0.68	0	694	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	382	325.38	0.41	12	0.06	13.00	10228.00	6811	20230905	-37.89	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	6920	-38.87	20230914	3835	10.30	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
80	20240910	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-25	5	-0.59	20895750	4979	22.80	4225	4245	4175	5540	2990	4265	4196.78	0.68	0	597	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	383	326.15	0.41	12	0.06	13.00	10228.00	6811	20230905	-37.75	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	6920	-38.73	20230914	3835	10.56	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
81	20240910	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-50	5	-1.17	3517275	833	3.81	4225	4225	4185	5540	2990	4265	4222.42	0.68	0	310	4365	4315	4215	4165	4065	4340	4190	45	1275	500	2810	5	1	9031122	381	324.23	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6920	-39.09	20230914	3835	9.91	20240806	2.30	N	032750	500	45 억		61519	N	N	0	N	00	N
82	20240909	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	40	2	0.95	90841040	21606	87.40	4175	4265	4115	5490	2960	4225	4204.44	0.67	0	680	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	385	328.08	0.42	12	0.24	13.00	10228.00	6811	20230905	-37.38	3835	20240806	11.21	6570	-35.08	20240104	3835	11.21	20240806	6920	-38.37	20230914	3835	11.21	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
83	20240909	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-10	5	-0.24	43511125	10353	41.88	4175	4230	4115	5490	2960	4225	4202.76	0.67	0	564	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	381	324.23	0.41	12	0.11	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6920	-39.09	20230914	3835	9.91	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
84	20240909	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-10	5	-0.24	36630480	8718	35.27	4175	4230	4115	5490	2960	4225	4201.71	0.67	0	284	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	381	324.23	0.41	12	0.10	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6920	-39.09	20230914	3835	9.91	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
85	20240909	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-10	5	-0.24	33426665	7958	32.19	4175	4225	4115	5490	2960	4225	4200.39	0.67	0	76	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	381	324.23	0.41	12	0.09	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	6920	-39.09	20230914	3835	9.91	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
86	20240909	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-15	5	-0.36	32955430	7846	31.74	4175	4225	4115	5490	2960	4225	4200.28	0.67	0	23	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	380	323.85	0.41	12	0.09	13.00	10228.00	6811	20230905	-38.19	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6920	-39.16	20230914	3835	9.78	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
87	20240909	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-15	5	-0.36	20611560	4907	19.85	4175	4225	4115	5490	2960	4225	4200.44	0.67	0	-144	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	380	323.85	0.41	12	0.05	13.00	10228.00	6811	20230905	-38.19	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6920	-39.16	20230914	3835	9.78	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
88	20240909	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-30	5	-0.71	15015505	3576	14.47	4175	4225	4115	5490	2960	4225	4198.97	0.67	0	-163	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	379	322.69	0.41	12	0.04	13.00	10228.00	6811	20230905	-38.41	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	6920	-39.38	20230914	3835	9.39	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
89	20240909	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-45	5	-1.07	3573115	860	3.48	4175	4180	4115	5490	2960	4225	4154.78	0.67	0	-34	4555	4390	4215	4050	3875	4302	3962	45	1265	500	2780	5	1	9031122	378	321.54	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.63	3835	20240806	9.00	6570	-36.38	20240104	3835	9.00	20240806	6920	-39.60	20230914	3835	9.00	20240806	2.31	N	032750	500	45 억		60839	N	N	0	N	00	N
90	20240906	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-70	5	-1.63	104134880	24720	183.89	4295	4380	4040	5580	3010	4295	4212.58	0.68	0	-739	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	382	325.00	0.41	12	0.27	13.00	10228.00	6811	20230905	-37.97	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	6920	-38.95	20230914	3835	10.17	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
91	20240906	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-85	5	-1.98	92471390	21957	163.33	4295	4380	4040	5580	3010	4295	4211.48	0.68	0	377	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	380	323.85	0.41	12	0.24	13.00	10228.00	6811	20230905	-38.19	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	6920	-39.16	20230914	3835	9.78	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
92	20240906	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-75	5	-1.75	71142475	16859	125.41	4295	4380	4040	5580	3010	4295	4219.85	0.68	0	-1023	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	381	324.62	0.41	12	0.19	13.00	10228.00	6811	20230905	-38.04	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	6920	-39.02	20230914	3835	10.04	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
93	20240906	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-130	5	-3.03	36763800	8892	66.15	4295	4295	4040	5580	3010	4295	4134.48	0.68	0	-163	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	376	320.38	0.41	12	0.10	13.00	10228.00	6811	20230905	-38.85	3835	20240806	8.60	6570	-36.61	20240104	3835	8.60	20240806	6920	-39.81	20230914	3835	8.60	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
94	20240906	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-120	5	-2.79	31848230	7710	57.35	4295	4295	4040	5580	3010	4295	4130.77	0.68	0	-163	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	377	321.15	0.41	12	0.09	13.00	10228.00	6811	20230905	-38.70	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	6920	-39.67	20230914	3835	8.87	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
95	20240906	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-110	5	-2.56	30756020	7447	55.40	4295	4295	4040	5580	3010	4295	4129.99	0.68	0	-163	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	378	321.92	0.41	12	0.08	13.00	10228.00	6811	20230905	-38.56	3835	20240806	9.13	6570	-36.30	20240104	3835	9.13	20240806	6920	-39.52	20230914	3835	9.13	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
96	20240906	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-150	5	-3.49	27685565	6710	49.91	4295	4295	4040	5580	3010	4295	4126.02	0.68	0	15	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	374	318.85	0.41	12	0.07	13.00	10228.00	6811	20230905	-39.14	3835	20240806	8.08	6570	-36.91	20240104	3835	8.08	20240806	6920	-40.10	20230914	3835	8.08	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
97	20240906	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-5	5	-0.12	2005710	467	3.47	4295	4295	4270	5580	3010	4295	4294.88	0.68	0	-64	4401	4347	4251	4197	4101	4375	4225	45	1285	500	2830	5	1	9031122	387	330.00	0.42	12	0.01	13.00	10228.00	6811	20230905	-37.01	3835	20240806	11.86	6570	-34.70	20240104	3835	11.86	20240806	6920	-38.01	20230914	3835	11.86	20240806	2.40	N	032750	500	45 억		61566	N	N	0	N	00	N
98	20240905	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	55	2	1.30	55751555	13152	80.28	4215	4305	4155	5510	2970	4240	4239.02	0.68	0	574	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	388	330.38	0.42	12	0.15	13.00	10228.00	6811	20230905	-36.94	3835	20240806	11.99	6570	-34.63	20240104	3835	11.99	20240806	7620	-43.64	20230905	3835	11.99	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
99	20240905	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-45	5	-1.06	44371635	10478	63.96	4215	4305	4155	5510	2970	4240	4234.74	0.68	0	514	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	379	322.69	0.41	12	0.12	13.00	10228.00	6811	20230905	-38.41	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	7620	-44.95	20230905	3835	9.39	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
100	20240905	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-65	5	-1.53	42213815	9961	60.80	4215	4305	4155	5510	2970	4240	4237.91	0.68	0	487	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	377	321.15	0.41	12	0.11	13.00	10228.00	6811	20230905	-38.70	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	7620	-45.21	20230905	3835	8.87	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
101	20240905	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-80	5	-1.89	38050665	8962	54.71	4215	4305	4155	5510	2970	4240	4245.78	0.68	0	482	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	376	320.00	0.41	12	0.10	13.00	10228.00	6811	20230905	-38.92	3835	20240806	8.47	6570	-36.68	20240104	3835	8.47	20240806	7620	-45.41	20230905	3835	8.47	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
102	20240905	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-65	5	-1.53	31442560	7375	45.02	4215	4305	4160	5510	2970	4240	4263.40	0.68	0	476	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	377	321.15	0.41	12	0.08	13.00	10228.00	6811	20230905	-38.70	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	7620	-45.21	20230905	3835	8.87	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
103	20240905	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-15	5	-0.35	1718055	407	2.48	4215	4265	4210	5510	2970	4240	4221.27	0.68	0	144	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	382	325.00	0.41	12	0.00	13.00	10228.00	6811	20230905	-37.97	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	7620	-44.55	20230905	3835	10.17	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
104	20240905	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-30	5	-0.71	1021515	242	1.48	4215	4265	4210	5510	2970	4240	4221.14	0.68	0	110	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	380	323.85	0.41	12	0.00	13.00	10228.00	6811	20230905	-38.19	3835	20240806	9.78	6570	-35.92	20240104	3835	9.78	20240806	7620	-44.75	20230905	3835	9.78	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
105	20240905	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	25	2	0.59	485425	115	0.70	4215	4265	4215	5510	2970	4240	4221.09	0.68	0	91	4333	4286	4193	4146	4053	4310	4170	45	1270	500	2790	5	1	9031122	385	328.08	0.42	12	0.00	13.00	10228.00	6811	20230905	-37.38	3835	20240806	11.21	6570	-35.08	20240104	3835	11.21	20240806	7620	-44.03	20230905	3835	11.21	20240806	2.39	N	032750	500	45 억		60992	N	N	0	N	00	N
106	20240904	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	10	2	0.24	67897130	16382	149.77	4225	4240	4100	5490	2965	4230	4144.62	0.68	0	-290	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	383	326.15	0.41	12	0.18	13.00	10228.00	6811	20230905	-37.75	3835	20240806	10.56	6570	-35.46	20240104	3835	10.56	20240806	7620	-44.36	20230905	3835	10.56	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
107	20240904	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-50	5	-1.18	52521795	12728	116.36	4225	4225	4100	5490	2965	4230	4126.48	0.68	0	27	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	378	321.54	0.41	12	0.14	13.00	10228.00	6811	20230905	-38.63	3835	20240806	9.00	6570	-36.38	20240104	3835	9.00	20240806	7620	-45.14	20230905	3835	9.00	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
108	20240904	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-120	5	-2.84	31909085	7720	70.58	4225	4225	4100	5490	2965	4230	4133.30	0.68	0	96	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	371	316.15	0.40	12	0.09	13.00	10228.00	6811	20230905	-39.66	3835	20240806	7.17	6570	-37.44	20240104	3835	7.17	20240806	7620	-46.06	20230905	3835	7.17	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
109	20240904	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-110	5	-2.60	27300970	6601	60.35	4225	4225	4100	5490	2965	4230	4135.88	0.68	0	-115	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	372	316.92	0.40	12	0.07	13.00	10228.00	6811	20230905	-39.51	3835	20240806	7.43	6570	-37.29	20240104	3835	7.43	20240806	7620	-45.93	20230905	3835	7.43	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
110	20240904	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-80	5	-1.89	9402585	2262	20.68	4225	4225	4100	5490	2965	4230	4156.76	0.68	0	-185	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	375	319.23	0.41	12	0.03	13.00	10228.00	6811	20230905	-39.07	3835	20240806	8.21	6570	-36.83	20240104	3835	8.21	20240806	7620	-45.54	20230905	3835	8.21	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
111	20240904	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-55	5	-1.30	6493335	1561	14.27	4225	4225	4100	5490	2965	4230	4159.73	0.68	0	-190	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	377	321.15	0.41	12	0.02	13.00	10228.00	6811	20230905	-38.70	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	7620	-45.21	20230905	3835	8.87	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
112	20240904	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-60	5	-1.42	4829265	1161	10.61	4225	4225	4100	5490	2965	4230	4159.57	0.68	0	-182	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	377	320.77	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.78	3835	20240806	8.74	6570	-36.53	20240104	3835	8.74	20240806	7620	-45.28	20230905	3835	8.74	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
113	20240904	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-115	5	-2.72	1039820	249	2.28	4225	4225	4100	5490	2965	4230	4175.98	0.68	0	-20	4300	4265	4205	4170	4110	4282	4187	45	1260	500	2790	5	1	9031122	372	316.54	0.40	12	0.00	13.00	10228.00	6811	20230905	-39.58	3835	20240806	7.30	6570	-37.37	20240104	3835	7.30	20240806	7620	-46.00	20230905	3835	7.30	20240806	2.41	N	032750	500	45 억		61269	N	N	0	N	00	N
114	20240903	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	25	2	0.59	45856815	10938	432.33	4170	4240	4145	5460	2945	4205	4192.43	0.68	0	163	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	382	325.38	0.41	12	0.12	13.00	10228.00	6811	20230905	-37.89	3835	20240806	10.30	6570	-35.62	20240104	3835	10.30	20240806	7620	-44.49	20230905	3835	10.30	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
115	20240903	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-10	5	-0.24	34467095	8238	325.61	4170	4220	4145	5460	2945	4205	4183.92	0.68	0	-117	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	379	322.69	0.41	12	0.09	13.00	10228.00	6811	20230905	-38.41	3835	20240806	9.39	6570	-36.15	20240104	3835	9.39	20240806	7620	-44.95	20230905	3835	9.39	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
116	20240903	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-5	5	-0.12	28000840	6695	264.62	4170	4220	4145	5460	2945	4205	4182.35	0.68	0	-124	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	379	323.08	0.41	12	0.07	13.00	10228.00	6811	20230905	-38.34	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	7620	-44.88	20230905	3835	9.52	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
117	20240903	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-5	5	-0.12	27450870	6564	259.45	4170	4220	4145	5460	2945	4205	4182.03	0.68	0	-124	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	379	323.08	0.41	12	0.07	13.00	10228.00	6811	20230905	-38.34	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	7620	-44.88	20230905	3835	9.52	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
118	20240903	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	10	2	0.24	17638405	4217	166.68	4170	4220	4145	5460	2945	4205	4182.69	0.68	0	-212	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	381	324.23	0.41	12	0.05	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	7620	-44.69	20230905	3835	9.91	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
119	20240903	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-5	5	-0.12	13728135	3286	129.88	4170	4200	4145	5460	2945	4205	4177.76	0.68	0	-212	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	379	323.08	0.41	12	0.04	13.00	10228.00	6811	20230905	-38.34	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	7620	-44.88	20230905	3835	9.52	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
120	20240903	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-50	5	-1.19	9717770	2329	92.06	4170	4200	4145	5460	2945	4205	4172.51	0.68	0	-186	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	375	319.62	0.41	12	0.03	13.00	10228.00	6811	20230905	-39.00	3835	20240806	8.34	6570	-36.76	20240104	3835	8.34	20240806	7620	-45.47	20230905	3835	8.34	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
121	20240903	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-40	5	-0.95	671365	161	6.36	4170	4170	4165	5460	2945	4205	4169.97	0.68	0	0	4318	4261	4198	4141	4078	4230	4110	45	1255	500	2770	5	1	9031122	376	320.38	0.41	12	0.00	13.00	10228.00	6811	20230905	-38.85	3835	20240806	8.60	6570	-36.61	20240104	3835	8.60	20240806	7620	-45.34	20230905	3835	8.60	20240806	2.43	N	032750	500	45 억		61106	N	N	0	N	00	N
122	20240902	160330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-10	5	-0.24	10654695	2530	23.46	4255	4255	4135	5470	2955	4215	4211.39	0.68	0	-408	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	380	323.46	0.41	12	0.03	13.00	10228.00	6811	20230905	-38.26	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	7620	-44.82	20230905	3835	9.65	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
123	20240902	150334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-15	5	-0.36	6967660	1653	15.33	4255	4255	4135	5470	2955	4215	4215.16	0.68	0	-407	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	379	323.08	0.41	12	0.02	13.00	10228.00	6811	20230905	-38.34	3835	20240806	9.52	6570	-36.07	20240104	3835	9.52	20240806	7620	-44.88	20230905	3835	9.52	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
124	20240902	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-10	5	-0.24	6963460	1652	15.32	4255	4255	4135	5470	2955	4215	4215.17	0.68	0	-407	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	380	323.46	0.41	12	0.02	13.00	10228.00	6811	20230905	-38.26	3835	20240806	9.65	6570	-36.00	20240104	3835	9.65	20240806	7620	-44.82	20230905	3835	9.65	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
125	20240902	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	0	3	0.00	5040135	1193	11.06	4255	4255	4135	5470	2955	4215	4224.76	0.68	0	-403	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	381	324.23	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	7620	-44.69	20230905	3835	9.91	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
126	20240902	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	5	2	0.12	4934880	1168	10.83	4255	4255	4135	5470	2955	4215	4225.07	0.68	0	-399	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	381	324.62	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.04	3835	20240806	10.04	6570	-35.77	20240104	3835	10.04	20240806	7620	-44.62	20230905	3835	10.04	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
127	20240902	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	10	2	0.24	4922275	1165	10.80	4255	4255	4135	5470	2955	4215	4225.13	0.68	0	-398	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	382	325.00	0.41	12	0.01	13.00	10228.00	6811	20230905	-37.97	3835	20240806	10.17	6570	-35.69	20240104	3835	10.17	20240806	7620	-44.55	20230905	3835	10.17	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
128	20240902	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-40	5	-0.95	4531150	1072	9.94	4255	4255	4135	5470	2955	4215	4226.82	0.68	0	-397	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	377	321.15	0.41	12	0.01	13.00	10228.00	6811	20230905	-38.70	3835	20240806	8.87	6570	-36.45	20240104	3835	8.87	20240806	7620	-45.21	20230905	3835	8.87	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N
129	20240902	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	0	3	0.00	1396895	329	3.05	4255	4255	4215	5470	2955	4215	4245.88	0.68	0	-234	4265	4240	4205	4180	4145	4252	4192	45	1255	500	2780	5	1	9031122	381	324.23	0.41	12	0.00	13.00	10228.00	6811	20230905	-38.11	3835	20240806	9.91	6570	-35.84	20240104	3835	9.91	20240806	7620	-44.69	20230905	3835	9.91	20240806	2.41	N	032750	500	45 억		61514	N	N	0	N	00	N