KissMeData/045970/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	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-270	5	-4.81	590804150	109619	95.09	5560	5580	5300	7290	3930	5610	5389.63	2.29	0	-31961	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1405	-5.33	1.27	12	0.42	-1002.00	4210.00	10440	20240711	-48.85	5030	20240919	6.16	10440	-48.85	20240711	5030	6.16	20240919	10440	-48.85	20240711	5030	6.16	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
3	20240930	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-300	5	-5.35	554386210	102781	89.15	5560	5580	5310	7290	3930	5610	5393.86	2.29	0	-30752	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1397	-5.30	1.26	12	0.39	-1002.00	4210.00	10440	20240711	-49.14	5030	20240919	5.57	10440	-49.14	20240711	5030	5.57	20240919	10440	-49.14	20240711	5030	5.57	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
4	20240930	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-250	5	-4.46	387983880	71625	62.13	5560	5580	5320	7290	3930	5610	5416.88	2.29	0	-24899	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1410	-5.35	1.27	12	0.27	-1002.00	4210.00	10440	20240711	-48.66	5030	20240919	6.56	10440	-48.66	20240711	5030	6.56	20240919	10440	-48.66	20240711	5030	6.56	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
5	20240930	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-170	5	-3.03	326055290	60140	52.17	5560	5580	5320	7290	3930	5610	5421.60	2.29	0	-18892	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1432	-5.43	1.29	12	0.23	-1002.00	4210.00	10440	20240711	-47.89	5030	20240919	8.15	10440	-47.89	20240711	5030	8.15	20240919	10440	-47.89	20240711	5030	8.15	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
6	20240930	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-230	5	-4.10	270442710	49877	43.26	5560	5580	5320	7290	3930	5610	5422.19	2.29	0	-18234	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1416	-5.37	1.28	12	0.19	-1002.00	4210.00	10440	20240711	-48.47	5030	20240919	6.96	10440	-48.47	20240711	5030	6.96	20240919	10440	-48.47	20240711	5030	6.96	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
7	20240930	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-230	5	-4.10	231556660	42635	36.98	5560	5580	5320	7290	3930	5610	5431.14	2.29	0	-16650	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1416	-5.37	1.28	12	0.16	-1002.00	4210.00	10440	20240711	-48.47	5030	20240919	6.96	10440	-48.47	20240711	5030	6.96	20240919	10440	-48.47	20240711	5030	6.96	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
8	20240930	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-180	5	-3.21	165396680	30382	26.35	5560	5580	5320	7290	3930	5610	5443.90	2.29	0	-7295	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1429	-5.42	1.29	12	0.12	-1002.00	4210.00	10440	20240711	-47.99	5030	20240919	7.95	10440	-47.99	20240711	5030	7.95	20240919	10440	-47.99	20240711	5030	7.95	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
9	20240930	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-100	5	-1.78	20114890	3640	3.16	5560	5560	5500	7290	3930	5610	5526.07	2.29	0	1198	5796	5702	5596	5502	5396	5710	5510	132	1680	500	4030	10	1	26314876	1450	-5.50	1.31	12	0.01	-1002.00	4210.00	10440	20240711	-47.22	5030	20240919	9.54	10440	-47.22	20240711	5030	9.54	20240919	10440	-47.22	20240711	5030	9.54	20240919	0.16	N	045970	500	131 억		603818	N	N	0	N	00	N
10	20240927	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	40	2	0.72	645430570	114996	72.41	5610	5690	5490	7240	3900	5570	5612.64	2.38	0	-22618	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1476	-5.60	1.33	12	0.44	-1002.00	4210.00	10440	20240711	-46.26	5030	20240919	11.53	10440	-46.26	20240711	5030	11.53	20240919	10440	-46.26	20240711	5030	11.53	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
11	20240927	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	10	2	0.18	577134190	102814	64.74	5610	5690	5490	7240	3900	5570	5613.38	2.38	0	-18851	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1468	-5.57	1.33	12	0.39	-1002.00	4210.00	10440	20240711	-46.55	5030	20240919	10.93	10440	-46.55	20240711	5030	10.93	20240919	10440	-46.55	20240711	5030	10.93	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
12	20240927	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	512072230	91164	57.40	5610	5690	5490	7240	3900	5570	5617.04	2.38	0	-17687	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1466	-5.56	1.32	12	0.35	-1002.00	4210.00	10440	20240711	-46.65	5030	20240919	10.74	10440	-46.65	20240711	5030	10.74	20240919	10440	-46.65	20240711	5030	10.74	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
13	20240927	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	50	2	0.90	436545480	77645	48.89	5610	5690	5490	7240	3900	5570	5622.33	2.38	0	-16587	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1479	-5.61	1.33	12	0.30	-1002.00	4210.00	10440	20240711	-46.17	5030	20240919	11.73	10440	-46.17	20240711	5030	11.73	20240919	10440	-46.17	20240711	5030	11.73	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
14	20240927	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	50	2	0.90	423804530	75378	47.46	5610	5690	5490	7240	3900	5570	5622.39	2.38	0	-16357	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1479	-5.61	1.33	12	0.29	-1002.00	4210.00	10440	20240711	-46.17	5030	20240919	11.73	10440	-46.17	20240711	5030	11.73	20240919	10440	-46.17	20240711	5030	11.73	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
15	20240927	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	50	2	0.90	378740320	67351	42.41	5610	5690	5490	7240	3900	5570	5623.38	2.38	0	-15756	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1479	-5.61	1.33	12	0.26	-1002.00	4210.00	10440	20240711	-46.17	5030	20240919	11.73	10440	-46.17	20240711	5030	11.73	20240919	10440	-46.17	20240711	5030	11.73	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
16	20240927	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	80	2	1.44	287340740	51174	32.22	5610	5690	5490	7240	3900	5570	5614.98	2.38	0	-9976	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1487	-5.64	1.34	12	0.19	-1002.00	4210.00	10440	20240711	-45.88	5030	20240919	12.33	10440	-45.88	20240711	5030	12.33	20240919	10440	-45.88	20240711	5030	12.33	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
17	20240927	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-70	5	-1.26	51090100	9179	5.78	5610	5610	5500	7240	3900	5570	5565.98	2.38	0	-2287	5716	5642	5526	5452	5336	5680	5490	132	1670	500	4010	10	1	26314876	1447	-5.49	1.31	12	0.03	-1002.00	4210.00	10440	20240711	-47.32	5030	20240919	9.34	10440	-47.32	20240711	5030	9.34	20240919	10440	-47.32	20240711	5030	9.34	20240919	0.13	N	045970	500	131 억		626257	N	N	0	N	00	N
18	20240926	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	270	2	5.09	871899030	158355	133.73	5410	5600	5410	6890	3710	5300	5505.80	2.28	0	27555	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1466	-5.56	1.32	12	0.60	-1002.00	4210.00	10440	20240711	-46.65	5030	20240919	10.74	10440	-46.65	20240711	5030	10.74	20240919	10440	-46.65	20240711	5030	10.74	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
19	20240926	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	260	2	4.91	815962550	148286	125.23	5410	5600	5410	6890	3710	5300	5502.63	2.28	0	25081	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1463	-5.55	1.32	12	0.56	-1002.00	4210.00	10440	20240711	-46.74	5030	20240919	10.54	10440	-46.74	20240711	5030	10.54	20240919	10440	-46.74	20240711	5030	10.54	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
20	20240926	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	260	2	4.91	732050340	133190	112.48	5410	5600	5410	6890	3710	5300	5496.29	2.28	0	29449	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1463	-5.55	1.32	12	0.51	-1002.00	4210.00	10440	20240711	-46.74	5030	20240919	10.54	10440	-46.74	20240711	5030	10.54	20240919	10440	-46.74	20240711	5030	10.54	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
21	20240926	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	220	2	4.15	671182620	122236	103.23	5410	5600	5410	6890	3710	5300	5490.88	2.28	0	33996	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1453	-5.51	1.31	12	0.46	-1002.00	4210.00	10440	20240711	-47.13	5030	20240919	9.74	10440	-47.13	20240711	5030	9.74	20240919	10440	-47.13	20240711	5030	9.74	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
22	20240926	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	220	2	4.15	631041470	114976	97.10	5410	5600	5410	6890	3710	5300	5488.46	2.28	0	34881	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1453	-5.51	1.31	12	0.44	-1002.00	4210.00	10440	20240711	-47.13	5030	20240919	9.74	10440	-47.13	20240711	5030	9.74	20240919	10440	-47.13	20240711	5030	9.74	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
23	20240926	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	160	2	3.02	423278080	77326	65.30	5410	5550	5410	6890	3710	5300	5473.94	2.28	0	20010	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1437	-5.45	1.30	12	0.29	-1002.00	4210.00	10440	20240711	-47.70	5030	20240919	8.55	10440	-47.70	20240711	5030	8.55	20240919	10440	-47.70	20240711	5030	8.55	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
24	20240926	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	140	2	2.64	301160220	54939	46.40	5410	5550	5410	6890	3710	5300	5481.72	2.28	0	16008	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1432	-5.43	1.29	12	0.21	-1002.00	4210.00	10440	20240711	-47.89	5030	20240919	8.15	10440	-47.89	20240711	5030	8.15	20240919	10440	-47.89	20240711	5030	8.15	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
25	20240926	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	140	2	2.64	24982050	4591	3.88	5410	5480	5410	6890	3710	5300	5441.53	2.28	0	1537	5526	5412	5336	5222	5146	5375	5185	132	1590	500	3810	10	1	26314876	1432	-5.43	1.29	12	0.02	-1002.00	4210.00	10440	20240711	-47.89	5030	20240919	8.15	10440	-47.89	20240711	5030	8.15	20240919	10440	-47.89	20240711	5030	8.15	20240919	0.15	N	045970	500	131 억		600410	N	N	0	N	00	N
26	20240925	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	0	3	0.00	633079110	118049	129.49	5320	5450	5260	6890	3710	5300	5364.09	2.27	0	3433	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1395	-5.29	1.26	12	0.45	-1002.00	4210.00	10440	20240711	-49.23	5030	20240919	5.37	10440	-49.23	20240711	5030	5.37	20240919	10440	-49.23	20240711	5030	5.37	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
27	20240925	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-10	5	-0.19	599995960	111807	122.64	5320	5450	5260	6890	3710	5300	5366.35	2.27	0	4809	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1392	-5.28	1.26	12	0.42	-1002.00	4210.00	10440	20240711	-49.33	5030	20240919	5.17	10440	-49.33	20240711	5030	5.17	20240919	10440	-49.33	20240711	5030	5.17	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
28	20240925	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	80	2	1.51	432393090	80332	88.12	5320	5450	5260	6890	3710	5300	5382.58	2.27	0	15254	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1416	-5.37	1.28	12	0.31	-1002.00	4210.00	10440	20240711	-48.47	5030	20240919	6.96	10440	-48.47	20240711	5030	6.96	20240919	10440	-48.47	20240711	5030	6.96	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
29	20240925	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	90	2	1.70	404301720	75130	82.41	5320	5450	5260	6890	3710	5300	5381.36	2.27	0	17203	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1418	-5.38	1.28	12	0.29	-1002.00	4210.00	10440	20240711	-48.37	5030	20240919	7.16	10440	-48.37	20240711	5030	7.16	20240919	10440	-48.37	20240711	5030	7.16	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
30	20240925	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	100	2	1.89	380252280	70670	77.52	5320	5450	5260	6890	3710	5300	5380.67	2.27	0	15164	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1421	-5.39	1.28	12	0.27	-1002.00	4210.00	10440	20240711	-48.28	5030	20240919	7.36	10440	-48.28	20240711	5030	7.36	20240919	10440	-48.28	20240711	5030	7.36	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
31	20240925	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	90	2	1.70	271257400	50509	55.40	5320	5450	5260	6890	3710	5300	5370.48	2.27	0	1710	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1418	-5.38	1.28	12	0.19	-1002.00	4210.00	10440	20240711	-48.37	5030	20240919	7.16	10440	-48.37	20240711	5030	7.16	20240919	10440	-48.37	20240711	5030	7.16	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
32	20240925	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	120	2	2.26	134192720	25031	27.46	5320	5420	5260	6890	3710	5300	5361.06	2.27	0	4040	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1426	-5.41	1.29	12	0.10	-1002.00	4210.00	10440	20240711	-48.08	5030	20240919	7.75	10440	-48.08	20240711	5030	7.75	20240919	10440	-48.08	20240711	5030	7.75	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
33	20240925	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	10	2	0.19	15436740	2911	3.19	5320	5320	5260	6890	3710	5300	5302.90	2.27	0	90	5453	5376	5243	5166	5033	5310	5100	132	1590	500	3810	10	1	26314876	1397	-5.30	1.26	12	0.01	-1002.00	4210.00	10440	20240711	-49.14	5030	20240919	5.57	10440	-49.14	20240711	5030	5.57	20240919	10440	-49.14	20240711	5030	5.57	20240919	0.15	N	045970	500	131 억		596299	N	N	0	N	00	N
34	20240924	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	100	2	1.92	471322190	90759	112.36	5320	5320	5110	6760	3640	5200	5193.11	2.16	0	28285	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1395	-5.29	1.26	12	0.34	-1002.00	4210.00	10440	20240711	-49.23	5030	20240919	5.37	10440	-49.23	20240711	5030	5.37	20240919	10440	-49.23	20240711	5030	5.37	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
35	20240924	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	80	2	1.54	460662290	88741	109.86	5320	5320	5110	6760	3640	5200	5191.08	2.16	0	27619	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1389	-5.27	1.25	12	0.34	-1002.00	4210.00	10440	20240711	-49.43	5030	20240919	4.97	10440	-49.43	20240711	5030	4.97	20240919	10440	-49.43	20240711	5030	4.97	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
36	20240924	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	30	2	0.58	369394950	71322	88.30	5320	5320	5110	6760	3640	5200	5179.24	2.16	0	15631	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1376	-5.22	1.24	12	0.27	-1002.00	4210.00	10440	20240711	-49.90	5030	20240919	3.98	10440	-49.90	20240711	5030	3.98	20240919	10440	-49.90	20240711	5030	3.98	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
37	20240924	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-20	5	-0.38	321650570	62161	76.96	5320	5320	5110	6760	3640	5200	5174.45	2.16	0	11085	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1363	-5.17	1.23	12	0.24	-1002.00	4210.00	10440	20240711	-50.38	5030	20240919	2.98	10440	-50.38	20240711	5030	2.98	20240919	10440	-50.38	20240711	5030	2.98	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
38	20240924	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-30	5	-0.58	305667570	59076	73.14	5320	5320	5110	6760	3640	5200	5174.12	2.16	0	11410	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1360	-5.16	1.23	12	0.22	-1002.00	4210.00	10440	20240711	-50.48	5030	20240919	2.78	10440	-50.48	20240711	5030	2.78	20240919	10440	-50.48	20240711	5030	2.78	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
39	20240924	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-50	5	-0.96	271063600	52356	64.82	5320	5320	5110	6760	3640	5200	5177.30	2.16	0	9030	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1355	-5.14	1.22	12	0.20	-1002.00	4210.00	10440	20240711	-50.67	5030	20240919	2.39	10440	-50.67	20240711	5030	2.39	20240919	10440	-50.67	20240711	5030	2.39	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
40	20240924	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-50	5	-0.96	158470090	30529	37.80	5320	5320	5110	6760	3640	5200	5190.79	2.16	0	357	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1355	-5.14	1.22	12	0.12	-1002.00	4210.00	10440	20240711	-50.67	5030	20240919	2.39	10440	-50.67	20240711	5030	2.39	20240919	10440	-50.67	20240711	5030	2.39	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
41	20240924	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	50	2	0.96	9236520	1758	2.18	5320	5320	5220	6760	3640	5200	5255.57	2.16	0	-1245	5380	5290	5190	5100	5000	5335	5145	132	1560	500	3740	10	1	26314876	1382	-5.24	1.25	12	0.01	-1002.00	4210.00	10440	20240711	-49.71	5030	20240919	4.37	10440	-49.71	20240711	5030	4.37	20240919	10440	-49.71	20240711	5030	4.37	20240919	0.15	N	045970	500	131 억		568380	N	N	0	N	00	N
42	20240923	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	20	2	0.39	417994160	80329	112.78	5160	5280	5090	6730	3630	5180	5203.53	2.13	0	6580	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1368	-5.19	1.24	12	0.31	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
43	20240923	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	10	2	0.19	377303390	72510	101.80	5160	5280	5090	6730	3630	5180	5203.47	2.13	0	8620	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1366	-5.18	1.23	12	0.28	-1002.00	4210.00	10440	20240711	-50.29	5030	20240919	3.18	10440	-50.29	20240711	5030	3.18	20240919	10440	-50.29	20240711	5030	3.18	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
44	20240923	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	40	2	0.77	330722050	63562	89.24	5160	5280	5090	6730	3630	5180	5203.14	2.13	0	12895	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1374	-5.21	1.24	12	0.24	-1002.00	4210.00	10440	20240711	-50.00	5030	20240919	3.78	10440	-50.00	20240711	5030	3.78	20240919	10440	-50.00	20240711	5030	3.78	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
45	20240923	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	20	2	0.39	300769720	57819	81.17	5160	5280	5090	6730	3630	5180	5201.92	2.13	0	14969	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1368	-5.19	1.24	12	0.22	-1002.00	4210.00	10440	20240711	-50.19	5030	20240919	3.38	10440	-50.19	20240711	5030	3.38	20240919	10440	-50.19	20240711	5030	3.38	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
46	20240923	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	40	2	0.77	255671220	49164	69.02	5160	5280	5090	6730	3630	5180	5200.37	2.13	0	11826	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1374	-5.21	1.24	12	0.19	-1002.00	4210.00	10440	20240711	-50.00	5030	20240919	3.78	10440	-50.00	20240711	5030	3.78	20240919	10440	-50.00	20240711	5030	3.78	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
47	20240923	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	80	2	1.54	220901000	42516	59.69	5160	5280	5090	6730	3630	5180	5195.71	2.13	0	12940	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1384	-5.25	1.25	12	0.16	-1002.00	4210.00	10440	20240711	-49.62	5030	20240919	4.57	10440	-49.62	20240711	5030	4.57	20240919	10440	-49.62	20240711	5030	4.57	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
48	20240923	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	80	2	1.54	146516780	28292	39.72	5160	5280	5090	6730	3630	5180	5178.74	2.13	0	7763	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1384	-5.25	1.25	12	0.11	-1002.00	4210.00	10440	20240711	-49.62	5030	20240919	4.57	10440	-49.62	20240711	5030	4.57	20240919	10440	-49.62	20240711	5030	4.57	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
49	20240923	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-20	5	-0.39	3421080	663	0.93	5160	5160	5160	6730	3630	5180	5160.00	2.13	0	430	5453	5316	5243	5106	5033	5280	5070	132	1550	500	3720	10	1	26314876	1358	-5.15	1.23	12	0.00	-1002.00	4210.00	10440	20240711	-50.57	5030	20240919	2.58	10440	-50.57	20240711	5030	2.58	20240919	10440	-50.57	20240711	5030	2.58	20240919	0.15	N	045970	500	131 억		561763	N	N	0	N	00	N
50	20240913	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-190	5	-3.51	357600510	67763	90.32	5500	5500	5190	7040	3800	5420	5277.76	2.26	0	-23743	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1376	-5.22	1.24	12	0.26	-1002.00	4210.00	10440	20240711	-49.90	5110	20240909	2.35	10440	-49.90	20240711	5110	2.35	20240909	10440	-49.90	20240711	5110	2.35	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
51	20240913	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-160	5	-2.95	308204880	58359	77.78	5500	5500	5190	7040	3800	5420	5281.09	2.26	0	-19276	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1384	-5.25	1.25	12	0.22	-1002.00	4210.00	10440	20240711	-49.62	5110	20240909	2.94	10440	-49.62	20240711	5110	2.94	20240909	10440	-49.62	20240711	5110	2.94	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
52	20240913	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-190	5	-3.51	277941710	52596	70.10	5500	5500	5190	7040	3800	5420	5284.36	2.26	0	-17827	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1376	-5.22	1.24	12	0.20	-1002.00	4210.00	10440	20240711	-49.90	5110	20240909	2.35	10440	-49.90	20240711	5110	2.35	20240909	10440	-49.90	20240711	5110	2.35	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
53	20240913	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-180	5	-3.32	246198090	46505	61.98	5500	5500	5210	7040	3800	5420	5293.90	2.26	0	-16661	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1379	-5.23	1.24	12	0.18	-1002.00	4210.00	10440	20240711	-49.81	5110	20240909	2.54	10440	-49.81	20240711	5110	2.54	20240909	10440	-49.81	20240711	5110	2.54	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
54	20240913	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-190	5	-3.51	215921840	40710	54.26	5500	5500	5210	7040	3800	5420	5303.79	2.26	0	-15392	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1376	-5.22	1.24	12	0.15	-1002.00	4210.00	10440	20240711	-49.90	5110	20240909	2.35	10440	-49.90	20240711	5110	2.35	20240909	10440	-49.90	20240711	5110	2.35	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
55	20240913	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-140	5	-2.58	157241860	29522	39.35	5500	5500	5250	7040	3800	5420	5326.13	2.26	0	-14904	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1389	-5.27	1.25	12	0.11	-1002.00	4210.00	10440	20240711	-49.43	5110	20240909	3.33	10440	-49.43	20240711	5110	3.33	20240909	10440	-49.43	20240711	5110	3.33	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
56	20240913	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-120	5	-2.21	119490050	22381	29.83	5500	5500	5290	7040	3800	5420	5338.76	2.26	0	-11598	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1395	-5.29	1.26	12	0.09	-1002.00	4210.00	10440	20240711	-49.23	5110	20240909	3.72	10440	-49.23	20240711	5110	3.72	20240909	10440	-49.23	20240711	5110	3.72	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
57	20240913	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-90	5	-1.66	11684650	2156	2.87	5500	5500	5330	7040	3800	5420	5419.59	2.26	0	-1283	5593	5506	5423	5336	5253	5550	5380	132	1620	500	3900	10	1	26314876	1403	-5.32	1.27	12	0.01	-1002.00	4210.00	10440	20240711	-48.95	5110	20240909	4.31	10440	-48.95	20240711	5110	4.31	20240909	10440	-48.95	20240711	5110	4.31	20240909	0.17	N	045970	500	131 억		595425	N	N	0	N	00	N
58	20240912	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	200	2	3.83	407896980	74929	62.10	5390	5510	5340	6780	3660	5220	5443.86	2.15	0	29352	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1426	-5.41	1.29	12	0.28	-1002.00	4210.00	10440	20240711	-48.08	5110	20240909	6.07	10440	-48.08	20240711	5110	6.07	20240909	10440	-48.08	20240711	5110	6.07	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
59	20240912	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	200	2	3.83	383152250	70380	58.33	5390	5510	5340	6780	3660	5220	5444.11	2.15	0	28316	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1426	-5.41	1.29	12	0.27	-1002.00	4210.00	10440	20240711	-48.08	5110	20240909	6.07	10440	-48.08	20240711	5110	6.07	20240909	10440	-48.08	20240711	5110	6.07	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
60	20240912	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	240	2	4.60	356476610	65465	54.26	5390	5510	5340	6780	3660	5220	5445.37	2.15	0	27380	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1437	-5.45	1.30	12	0.25	-1002.00	4210.00	10440	20240711	-47.70	5110	20240909	6.85	10440	-47.70	20240711	5110	6.85	20240909	10440	-47.70	20240711	5110	6.85	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
61	20240912	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	250	2	4.79	287406960	52815	43.77	5390	5510	5340	6780	3660	5220	5441.85	2.15	0	19021	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1439	-5.46	1.30	12	0.20	-1002.00	4210.00	10440	20240711	-47.61	5110	20240909	7.05	10440	-47.61	20240711	5110	7.05	20240909	10440	-47.61	20240711	5110	7.05	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
62	20240912	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	230	2	4.41	271714150	49935	41.39	5390	5510	5340	6780	3660	5220	5441.45	2.15	0	18886	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1434	-5.44	1.29	12	0.19	-1002.00	4210.00	10440	20240711	-47.80	5110	20240909	6.65	10440	-47.80	20240711	5110	6.65	20240909	10440	-47.80	20240711	5110	6.65	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
63	20240912	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	190	2	3.64	242350030	44549	36.92	5390	5510	5340	6780	3660	5220	5440.18	2.15	0	18584	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1424	-5.40	1.29	12	0.17	-1002.00	4210.00	10440	20240711	-48.18	5110	20240909	5.87	10440	-48.18	20240711	5110	5.87	20240909	10440	-48.18	20240711	5110	5.87	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
64	20240912	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	160	2	3.07	204699570	37569	31.14	5390	5510	5340	6780	3660	5220	5448.75	2.15	0	17514	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1416	-5.37	1.28	12	0.14	-1002.00	4210.00	10440	20240711	-48.47	5110	20240909	5.28	10440	-48.47	20240711	5110	5.28	20240909	10440	-48.47	20240711	5110	5.28	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
65	20240912	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	230	2	4.41	49581870	9161	7.59	5390	5470	5350	6780	3660	5220	5412.70	2.15	0	5085	5433	5326	5223	5116	5013	5380	5170	132	1560	500	3750	10	1	26314876	1434	-5.44	1.29	12	0.03	-1002.00	4210.00	10440	20240711	-47.80	5110	20240909	6.65	10440	-47.80	20240711	5110	6.65	20240909	10440	-47.80	20240711	5110	6.65	20240909	0.17	N	045970	500	131 억		566541	N	N	0	N	00	N
66	20240911	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-20	5	-0.38	625678260	120519	131.31	5190	5330	5120	6810	3670	5240	5191.51	2.15	0	-723	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1374	-5.21	1.24	12	0.46	-1002.00	4210.00	10440	20240711	-50.00	5110	20240909	2.15	10440	-50.00	20240711	5110	2.15	20240909	10440	-50.00	20240711	5110	2.15	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
67	20240911	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-70	5	-1.34	607391680	116988	127.46	5190	5330	5120	6810	3670	5240	5191.91	2.15	0	-1619	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1360	-5.16	1.23	12	0.44	-1002.00	4210.00	10440	20240711	-50.48	5110	20240909	1.17	10440	-50.48	20240711	5110	1.17	20240909	10440	-50.48	20240711	5110	1.17	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
68	20240911	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-90	5	-1.72	499079020	95935	104.52	5190	5330	5130	6810	3670	5240	5202.26	2.15	0	1599	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1355	-5.14	1.22	12	0.36	-1002.00	4210.00	10440	20240711	-50.67	5110	20240909	0.78	10440	-50.67	20240711	5110	0.78	20240909	10440	-50.67	20240711	5110	0.78	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
69	20240911	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-60	5	-1.15	407373690	78105	85.10	5190	5330	5140	6810	3670	5240	5215.72	2.15	0	3935	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1363	-5.17	1.23	12	0.30	-1002.00	4210.00	10440	20240711	-50.38	5110	20240909	1.37	10440	-50.38	20240711	5110	1.37	20240909	10440	-50.38	20240711	5110	1.37	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
70	20240911	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	10	2	0.19	307225930	58808	64.07	5190	5330	5140	6810	3670	5240	5224.22	2.15	0	5095	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1382	-5.24	1.25	12	0.22	-1002.00	4210.00	10440	20240711	-49.71	5110	20240909	2.74	10440	-49.71	20240711	5110	2.74	20240909	10440	-49.71	20240711	5110	2.74	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
71	20240911	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-50	5	-0.95	277662680	53134	57.89	5190	5330	5140	6810	3670	5240	5225.71	2.15	0	2955	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1366	-5.18	1.23	12	0.20	-1002.00	4210.00	10440	20240711	-50.29	5110	20240909	1.57	10440	-50.29	20240711	5110	1.57	20240909	10440	-50.29	20240711	5110	1.57	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
72	20240911	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	30	2	0.57	171494300	32756	35.69	5190	5330	5140	6810	3670	5240	5235.51	2.15	0	14393	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1387	-5.26	1.25	12	0.12	-1002.00	4210.00	10440	20240711	-49.52	5110	20240909	3.13	10440	-49.52	20240711	5110	3.13	20240909	10440	-49.52	20240711	5110	3.13	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
73	20240911	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	0	3	0.00	43428970	8303	9.05	5190	5240	5190	6810	3670	5240	5230.52	2.15	0	7317	5620	5430	5320	5130	5020	5375	5075	132	1570	500	3770	10	1	26314876	1379	-5.23	1.24	12	0.03	-1002.00	4210.00	10440	20240711	-49.81	5110	20240909	2.54	10440	-49.81	20240711	5110	2.54	20240909	10440	-49.81	20240711	5110	2.54	20240909	0.17	N	045970	500	131 억		566747	N	N	0	N	00	N
74	20240910	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-220	5	-4.03	479323320	90443	89.78	5460	5510	5210	7090	3830	5460	5299.80	2.16	0	-1147	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1379	-5.23	1.24	12	0.34	-1002.00	4210.00	10440	20240711	-49.81	5110	20240909	2.54	10440	-49.81	20240711	5110	2.54	20240909	10440	-49.81	20240711	5110	2.54	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
75	20240910	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-220	5	-4.03	448181340	84487	83.86	5460	5510	5210	7090	3830	5460	5304.72	2.16	0	-498	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1379	-5.23	1.24	12	0.32	-1002.00	4210.00	10440	20240711	-49.81	5110	20240909	2.54	10440	-49.81	20240711	5110	2.54	20240909	10440	-49.81	20240711	5110	2.54	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
76	20240910	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-200	5	-3.66	386249050	72664	72.13	5460	5510	5210	7090	3830	5460	5315.53	2.16	0	297	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1384	-5.25	1.25	12	0.28	-1002.00	4210.00	10440	20240711	-49.62	5110	20240909	2.94	10440	-49.62	20240711	5110	2.94	20240909	10440	-49.62	20240711	5110	2.94	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
77	20240910	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-160	5	-2.93	313199540	58766	58.33	5460	5510	5210	7090	3830	5460	5329.58	2.16	0	3050	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1395	-5.29	1.26	12	0.22	-1002.00	4210.00	10440	20240711	-49.23	5110	20240909	3.72	10440	-49.23	20240711	5110	3.72	20240909	10440	-49.23	20240711	5110	3.72	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
78	20240910	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-160	5	-2.93	283203960	53084	52.69	5460	5510	5210	7090	3830	5460	5334.99	2.16	0	3395	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1395	-5.29	1.26	12	0.20	-1002.00	4210.00	10440	20240711	-49.23	5110	20240909	3.72	10440	-49.23	20240711	5110	3.72	20240909	10440	-49.23	20240711	5110	3.72	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
79	20240910	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-150	5	-2.75	209334260	39082	38.79	5460	5510	5210	7090	3830	5460	5356.26	2.16	0	-1158	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1397	-5.30	1.26	12	0.15	-1002.00	4210.00	10440	20240711	-49.14	5110	20240909	3.91	10440	-49.14	20240711	5110	3.91	20240909	10440	-49.14	20240711	5110	3.91	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
80	20240910	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-80	5	-1.47	155572140	28986	28.77	5460	5510	5210	7090	3830	5460	5367.12	2.16	0	-446	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1416	-5.37	1.28	12	0.11	-1002.00	4210.00	10440	20240711	-48.47	5110	20240909	5.28	10440	-48.47	20240711	5110	5.28	20240909	10440	-48.47	20240711	5110	5.28	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
81	20240910	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	10	2	0.18	18095900	3308	3.28	5460	5510	5460	7090	3830	5460	5470.38	2.16	0	-1583	5720	5590	5350	5220	4980	5655	5285	132	1630	500	3930	10	1	26314876	1439	-5.46	1.30	12	0.01	-1002.00	4210.00	10440	20240711	-47.61	5110	20240909	7.05	10440	-47.61	20240711	5110	7.05	20240909	10440	-47.61	20240711	5110	7.05	20240909	0.18	N	045970	500	131 억		567431	N	N	0	N	00	N
82	20240909	160432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5460	110	2	2.06	528078860	99973	52.79	5120	5480	5110	6950	3750	5350	5282.19	2.10	0	13888	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1437	-5.45	1.30	12	0.38	-1002.00	4210.00	10440	20240711	-47.70	5110	20240909	6.85	10440	-47.70	20240711	5110	6.85	20240909	10440	-47.70	20240711	5110	6.85	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
83	20240909	150435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5440	90	2	1.68	499269690	94685	50.00	5120	5480	5110	6950	3750	5350	5272.95	2.10	0	13764	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1432	-5.43	1.29	12	0.36	-1002.00	4210.00	10440	20240711	-47.89	5110	20240909	6.46	10440	-47.89	20240711	5110	6.46	20240909	10440	-47.89	20240711	5110	6.46	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
84	20240909	140438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5410	60	2	1.12	450509700	85702	45.26	5120	5420	5110	6950	3750	5350	5256.70	2.10	0	13114	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1424	-5.40	1.29	12	0.33	-1002.00	4210.00	10440	20240711	-48.18	5110	20240909	5.87	10440	-48.18	20240711	5110	5.87	20240909	10440	-48.18	20240711	5110	5.87	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
85	20240909	130435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5330	-20	5	-0.37	375765350	71839	37.94	5120	5410	5110	6950	3750	5350	5230.66	2.10	0	16158	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1403	-5.32	1.27	12	0.27	-1002.00	4210.00	10440	20240711	-48.95	5110	20240909	4.31	10440	-48.95	20240711	5110	4.31	20240909	10440	-48.95	20240711	5110	4.31	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
86	20240909	120433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	0	3	0.00	330954220	63454	33.51	5120	5410	5110	6950	3750	5350	5215.66	2.10	0	16376	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1408	-5.34	1.27	12	0.24	-1002.00	4210.00	10440	20240711	-48.75	5110	20240909	4.70	10440	-48.75	20240711	5110	4.70	20240909	10440	-48.75	20240711	5110	4.70	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
87	20240909	110434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5340	-10	5	-0.19	303301470	58294	30.78	5120	5340	5110	6950	3750	5350	5202.96	2.10	0	16965	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1405	-5.33	1.27	12	0.22	-1002.00	4210.00	10440	20240711	-48.85	5110	20240909	4.50	10440	-48.85	20240711	5110	4.50	20240909	10440	-48.85	20240711	5110	4.50	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
88	20240909	100437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5210	-140	5	-2.62	187993240	36412	19.23	5120	5240	5110	6950	3750	5350	5162.95	2.10	0	13151	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1371	-5.20	1.24	12	0.14	-1002.00	4210.00	10440	20240711	-50.10	5110	20240909	1.96	10440	-50.10	20240711	5110	1.96	20240909	10440	-50.10	20240711	5110	1.96	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
89	20240909	090431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	-230	5	-4.30	56235740	10957	5.79	5120	5200	5120	6950	3750	5350	5132.40	2.10	0	5911	5950	5650	5490	5190	5030	5570	5110	132	1600	500	3850	10	1	26314876	1347	-5.11	1.22	12	0.04	-1002.00	4210.00	10440	20240711	-50.96	5120	20240909	0.00	10440	-50.96	20240711	5120	0.00	20240909	10440	-50.96	20240711	5120	0.00	20240909	0.19	N	045970	500	131 억		551657	N	N	0	N	00	N
90	20240906	160429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-350	5	-6.14	1022198030	188078	124.96	5790	5790	5330	7410	3990	5700	5435.03	2.13	0	-9584	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1408	-5.34	1.27	12	0.71	-1002.00	4210.00	10440	20240711	-48.75	5330	20240906	0.38	10440	-48.75	20240711	5330	0.38	20240906	10440	-48.75	20240711	5330	0.38	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
91	20240906	150436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5380	-320	5	-5.61	964958470	177400	117.87	5790	5790	5330	7410	3990	5700	5439.45	2.13	0	-11666	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1416	-5.37	1.28	12	0.67	-1002.00	4210.00	10440	20240711	-48.47	5330	20240906	0.94	10440	-48.47	20240711	5330	0.94	20240906	10440	-48.47	20240711	5330	0.94	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
92	20240906	140436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5440	-260	5	-4.56	644488130	117809	78.27	5790	5790	5400	7410	3990	5700	5470.61	2.13	0	-18451	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1432	-5.43	1.29	12	0.45	-1002.00	4210.00	10440	20240711	-47.89	5400	20240906	0.74	10440	-47.89	20240711	5400	0.74	20240906	10440	-47.89	20240711	5400	0.74	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
93	20240906	130433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-270	5	-4.74	580543200	106012	70.44	5790	5790	5400	7410	3990	5700	5476.20	2.13	0	-15298	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1429	-5.42	1.29	12	0.40	-1002.00	4210.00	10440	20240711	-47.99	5400	20240906	0.56	10440	-47.99	20240711	5400	0.56	20240906	10440	-47.99	20240711	5400	0.56	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
94	20240906	120435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5440	-260	5	-4.56	519542760	94792	62.98	5790	5790	5400	7410	3990	5700	5480.87	2.13	0	-10283	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1432	-5.43	1.29	12	0.36	-1002.00	4210.00	10440	20240711	-47.89	5400	20240906	0.74	10440	-47.89	20240711	5400	0.74	20240906	10440	-47.89	20240711	5400	0.74	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
95	20240906	110437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5480	-220	5	-3.86	391014140	71202	47.31	5790	5790	5400	7410	3990	5700	5491.61	2.13	0	-5849	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1442	-5.47	1.30	12	0.27	-1002.00	4210.00	10440	20240711	-47.51	5400	20240906	1.48	10440	-47.51	20240711	5400	1.48	20240906	10440	-47.51	20240711	5400	1.48	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
96	20240906	100431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5460	-240	5	-4.21	257290300	46635	30.99	5790	5790	5430	7410	3990	5700	5517.10	2.13	0	-2084	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1437	-5.45	1.30	12	0.18	-1002.00	4210.00	10440	20240711	-47.70	5430	20240906	0.55	10440	-47.70	20240711	5430	0.55	20240906	10440	-47.70	20240711	5430	0.55	20240906	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
97	20240906	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	11793760	2061	1.37	5790	5790	5690	7410	3990	5700	5722.37	2.13	0	-761	5973	5836	5723	5586	5473	5780	5530	132	1710	500	4100	10	1	26314876	1500	-5.69	1.35	12	0.01	-1002.00	4210.00	10440	20240711	-45.40	5610	20240905	1.60	10440	-45.40	20240711	5610	1.60	20240905	10440	-45.40	20240711	5610	1.60	20240905	0.19	N	045970	500	131 억		561065	N	N	0	N	00	N
98	20240905	160427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	855674440	150484	50.48	5800	5860	5610	7430	4010	5720	5686.11	2.17	0	-10501	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1500	-5.69	1.35	12	0.57	-1002.00	4210.00	10440	20240711	-45.40	5610	20240905	1.60	10440	-45.40	20240711	5610	1.60	20240905	10440	-45.40	20240711	5610	1.60	20240905	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
99	20240905	150434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5720	0	3	0.00	837943920	147378	49.44	5800	5860	5610	7430	4010	5720	5685.68	2.17	0	-11041	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1505	-5.71	1.36	12	0.56	-1002.00	4210.00	10440	20240711	-45.21	5610	20240905	1.96	10440	-45.21	20240711	5610	1.96	20240905	10440	-45.21	20240711	5610	1.96	20240905	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
100	20240905	140432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5660	-60	5	-1.05	741660660	130398	43.74	5800	5860	5620	7430	4010	5720	5687.67	2.17	0	-10190	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1489	-5.65	1.34	12	0.50	-1002.00	4210.00	10440	20240711	-45.79	5620	20240905	0.71	10440	-45.79	20240711	5620	0.71	20240905	10440	-45.79	20240711	5620	0.71	20240905	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
101	20240905	130433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5630	-90	5	-1.57	618925800	108591	36.43	5800	5860	5620	7430	4010	5720	5699.60	2.17	0	-12385	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1482	-5.62	1.34	12	0.41	-1002.00	4210.00	10440	20240711	-46.07	5620	20240905	0.18	10440	-46.07	20240711	5620	0.18	20240905	10440	-46.07	20240711	5620	0.18	20240905	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
102	20240905	120431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	515896640	90293	30.29	5800	5860	5630	7430	4010	5720	5713.58	2.17	0	-8374	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1492	-5.66	1.35	12	0.34	-1002.00	4210.00	10440	20240711	-45.69	5630	20240905	0.71	10440	-45.69	20240711	5630	0.71	20240905	10440	-45.69	20240711	5630	0.71	20240905	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
103	20240905	110429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	417984660	72977	24.48	5800	5860	5630	7430	4010	5720	5727.62	2.17	0	-9050	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1495	-5.67	1.35	12	0.28	-1002.00	4210.00	10440	20240711	-45.59	5630	20240905	0.89	10440	-45.59	20240711	5630	0.89	20240905	10440	-45.59	20240711	5630	0.89	20240905	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
104	20240905	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	30	2	0.52	179484280	31116	10.44	5800	5860	5700	7430	4010	5720	5768.23	2.17	0	-612	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1513	-5.74	1.37	12	0.12	-1002.00	4210.00	10440	20240711	-44.92	5660	20240904	1.59	10440	-44.92	20240711	5660	1.59	20240904	10440	-44.92	20240711	5660	1.59	20240904	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
105	20240905	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	50	2	0.87	10073020	1747	0.59	5800	5800	5720	7430	4010	5720	5765.90	2.17	0	-695	5933	5826	5743	5636	5553	5785	5595	132	1710	500	4110	10	1	26314876	1518	-5.76	1.37	12	0.01	-1002.00	4210.00	10440	20240711	-44.73	5660	20240904	1.94	10440	-44.73	20240711	5660	1.94	20240904	10440	-44.73	20240711	5660	1.94	20240904	0.20	N	045970	500	131 억		571566	N	N	0	N	00	N
106	20240904	160424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5720	-330	5	-5.45	1691636880	294800	172.11	5780	5850	5660	7860	4240	6050	5738.27	2.17	0	-1378	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1505	-5.71	1.36	12	1.12	-1002.00	4210.00	10440	20240711	-45.21	5660	20240904	1.06	10440	-45.21	20240711	5660	1.06	20240904	10440	-45.21	20240711	5660	1.06	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
107	20240904	150426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-270	5	-4.46	1602077490	279112	162.95	5780	5850	5660	7860	4240	6050	5739.91	2.17	0	-6067	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1521	-5.77	1.37	12	1.06	-1002.00	4210.00	10440	20240711	-44.64	5660	20240904	2.12	10440	-44.64	20240711	5660	2.12	20240904	10440	-44.64	20240711	5660	2.12	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
108	20240904	140429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5680	-370	5	-6.12	1192580800	207515	121.15	5780	5850	5680	7860	4240	6050	5746.96	2.17	0	4335	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1495	-5.67	1.35	12	0.79	-1002.00	4210.00	10440	20240711	-45.59	5680	20240904	0.00	10440	-45.59	20240711	5680	0.00	20240904	10440	-45.59	20240711	5680	0.00	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
109	20240904	130428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5710	-340	5	-5.62	1020685910	177364	103.55	5780	5850	5700	7860	4240	6050	5754.75	2.17	0	9204	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1503	-5.70	1.36	12	0.67	-1002.00	4210.00	10440	20240711	-45.31	5700	20240904	0.18	10440	-45.31	20240711	5700	0.18	20240904	10440	-45.31	20240711	5700	0.18	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
110	20240904	120425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5770	-280	5	-4.63	742566100	128735	75.16	5780	5850	5700	7860	4240	6050	5768.18	2.17	0	18326	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1518	-5.76	1.37	12	0.49	-1002.00	4210.00	10440	20240711	-44.73	5700	20240904	1.23	10440	-44.73	20240711	5700	1.23	20240904	10440	-44.73	20240711	5700	1.23	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
111	20240904	110425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5800	-250	5	-4.13	644993750	111856	65.30	5780	5850	5700	7860	4240	6050	5766.29	2.17	0	21048	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1526	-5.79	1.38	12	0.43	-1002.00	4210.00	10440	20240711	-44.44	5700	20240904	1.75	10440	-44.44	20240711	5700	1.75	20240904	10440	-44.44	20240711	5700	1.75	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
112	20240904	100428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-270	5	-4.46	492298390	85459	49.89	5780	5850	5700	7860	4240	6050	5760.64	2.17	0	10946	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1521	-5.77	1.37	12	0.32	-1002.00	4210.00	10440	20240711	-44.64	5700	20240904	1.40	10440	-44.64	20240711	5700	1.40	20240904	10440	-44.64	20240711	5700	1.40	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
113	20240904	090426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-270	5	-4.46	162590050	28364	16.56	5780	5780	5700	7860	4240	6050	5732.27	2.17	0	15421	6423	6236	6133	5946	5843	6185	5895	132	1810	500	4350	10	1	26314876	1521	-5.77	1.37	12	0.11	-1002.00	4210.00	10440	20240711	-44.64	5700	20240904	1.40	10440	-44.64	20240711	5700	1.40	20240904	10440	-44.64	20240711	5700	1.40	20240904	0.20	N	045970	500	131 억		570739	N	N	0	N	00	N
114	20240903	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	10	2	0.17	1044967100	170406	103.13	6070	6320	6030	7850	4230	6040	6132.26	2.15	0	5979	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1592	-6.04	1.44	12	0.65	-1002.00	4210.00	10440	20240711	-42.05	5740	20231031	5.40	10440	-42.05	20240711	5800	4.31	20240805	10440	-42.05	20240711	5740	5.40	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
115	20240903	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	30	2	0.50	1002884000	163471	98.93	6070	6320	6030	7850	4230	6040	6134.98	2.15	0	2695	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1597	-6.06	1.44	12	0.62	-1002.00	4210.00	10440	20240711	-41.86	5740	20231031	5.75	10440	-41.86	20240711	5800	4.66	20240805	10440	-41.86	20240711	5740	5.75	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
116	20240903	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	30	2	0.50	880078770	143356	86.76	6070	6320	6030	7850	4230	6040	6139.17	2.15	0	-1063	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1597	-6.06	1.44	12	0.54	-1002.00	4210.00	10440	20240711	-41.86	5740	20231031	5.75	10440	-41.86	20240711	5800	4.66	20240805	10440	-41.86	20240711	5740	5.75	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
117	20240903	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	30	2	0.50	756964440	123058	74.47	6070	6320	6030	7850	4230	6040	6151.35	2.15	0	-2083	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1597	-6.06	1.44	12	0.47	-1002.00	4210.00	10440	20240711	-41.86	5740	20231031	5.75	10440	-41.86	20240711	5800	4.66	20240805	10440	-41.86	20240711	5740	5.75	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
118	20240903	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	40	2	0.66	627705920	101714	61.56	6070	6320	6040	7850	4230	6040	6171.38	2.15	0	-176	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1600	-6.07	1.44	12	0.39	-1002.00	4210.00	10440	20240711	-41.76	5740	20231031	5.92	10440	-41.76	20240711	5800	4.83	20240805	10440	-41.76	20240711	5740	5.92	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
119	20240903	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	120	2	1.99	563845890	91255	55.23	6070	6320	6040	7850	4230	6040	6178.91	2.15	0	1244	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1621	-6.15	1.46	12	0.35	-1002.00	4210.00	10440	20240711	-41.00	5740	20231031	7.32	10440	-41.00	20240711	5800	6.21	20240805	10440	-41.00	20240711	5740	7.32	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
120	20240903	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	150	2	2.48	492158220	79585	48.16	6070	6320	6040	7850	4230	6040	6184.19	2.15	0	1183	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1629	-6.18	1.47	12	0.30	-1002.00	4210.00	10440	20240711	-40.71	5740	20231031	7.84	10440	-40.71	20240711	5800	6.72	20240805	10440	-40.71	20240711	5740	7.84	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
121	20240903	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	40	2	0.66	10303960	1698	1.03	6070	6080	6060	7850	4230	6040	6069.60	2.15	0	-298	6260	6150	6070	5960	5880	6110	5920	132	1810	500	4340	10	1	26314876	1600	-6.07	1.44	12	0.01	-1002.00	4210.00	10440	20240711	-41.76	5740	20231031	5.92	10440	-41.76	20240711	5800	4.83	20240805	10440	-41.76	20240711	5740	5.92	20231031	0.20	N	045970	500	131 억		564760	N	N	0	N	00	N
122	20240902	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-120	5	-1.95	992675610	164003	98.00	6180	6180	5990	8000	4320	6160	6052.82	2.07	0	21980	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1589	-6.03	1.43	12	0.62	-1002.00	4210.00	10440	20240711	-42.15	5740	20231031	5.23	10440	-42.15	20240711	5800	4.14	20240805	10440	-42.15	20240711	5740	5.23	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
123	20240902	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-100	5	-1.62	940822340	155432	92.88	6180	6180	5990	8000	4320	6160	6052.95	2.07	0	22319	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1595	-6.05	1.44	12	0.59	-1002.00	4210.00	10440	20240711	-41.95	5740	20231031	5.57	10440	-41.95	20240711	5800	4.48	20240805	10440	-41.95	20240711	5740	5.57	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
124	20240902	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-100	5	-1.62	904454800	149435	89.29	6180	6180	5990	8000	4320	6160	6052.50	2.07	0	20675	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1595	-6.05	1.44	12	0.57	-1002.00	4210.00	10440	20240711	-41.95	5740	20231031	5.57	10440	-41.95	20240711	5800	4.48	20240805	10440	-41.95	20240711	5740	5.57	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
125	20240902	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-100	5	-1.62	858076930	141772	84.71	6180	6180	5990	8000	4320	6160	6052.51	2.07	0	19184	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1595	-6.05	1.44	12	0.54	-1002.00	4210.00	10440	20240711	-41.95	5740	20231031	5.57	10440	-41.95	20240711	5800	4.48	20240805	10440	-41.95	20240711	5740	5.57	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
126	20240902	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-90	5	-1.46	817058480	135014	80.68	6180	6180	5990	8000	4320	6160	6051.66	2.07	0	18039	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1597	-6.06	1.44	12	0.51	-1002.00	4210.00	10440	20240711	-41.86	5740	20231031	5.75	10440	-41.86	20240711	5800	4.66	20240805	10440	-41.86	20240711	5740	5.75	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
127	20240902	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-80	5	-1.30	663152640	109716	65.56	6180	6180	5990	8000	4320	6160	6044.27	2.07	0	8859	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1600	-6.07	1.44	12	0.42	-1002.00	4210.00	10440	20240711	-41.76	5740	20231031	5.92	10440	-41.76	20240711	5800	4.83	20240805	10440	-41.76	20240711	5740	5.92	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
128	20240902	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-90	5	-1.46	520552390	86335	51.59	6180	6180	5990	8000	4320	6160	6029.45	2.07	0	9044	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1597	-6.06	1.44	12	0.33	-1002.00	4210.00	10440	20240711	-41.86	5740	20231031	5.75	10440	-41.86	20240711	5800	4.66	20240805	10440	-41.86	20240711	5740	5.75	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N
129	20240902	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-110	5	-1.79	36289340	5950	3.56	6180	6180	6040	8000	4320	6160	6099.05	2.07	0	-2975	6386	6272	6186	6072	5986	6230	6030	132	1840	500	4430	10	1	26314876	1592	-6.04	1.44	12	0.02	-1002.00	4210.00	10440	20240711	-42.05	5740	20231031	5.40	10440	-42.05	20240711	5800	4.31	20240805	10440	-42.05	20240711	5740	5.40	20231031	0.20	N	045970	500	131 억		544522	N	N	0	N	00	N