KissMeData/368600/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	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-235	5	-5.44	864427225	209731	61.53	4255	4265	4070	5610	3025	4320	4121.63	0.18	0	-8855	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	716	-6.55	1.26	12	1.20	-624.00	3253.00	6900	20240514	-40.80	2970	20240805	37.54	6900	-40.80	20240514	2970	37.54	20240805	6900	-40.80	20240514	2970	37.54	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
3	20240930	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-200	5	-4.63	812934595	197150	57.84	4255	4265	4070	5610	3025	4320	4123.43	0.18	0	-9344	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	723	-6.60	1.27	12	1.12	-624.00	3253.00	6900	20240514	-40.29	2970	20240805	38.72	6900	-40.29	20240514	2970	38.72	20240805	6900	-40.29	20240514	2970	38.72	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
4	20240930	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-205	5	-4.75	758585405	183887	53.95	4255	4265	4070	5610	3025	4320	4125.28	0.18	0	-10500	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	722	-6.59	1.26	12	1.05	-624.00	3253.00	6900	20240514	-40.36	2970	20240805	38.55	6900	-40.36	20240514	2970	38.55	20240805	6900	-40.36	20240514	2970	38.55	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
5	20240930	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-180	5	-4.17	731393980	177276	52.01	4255	4265	4070	5610	3025	4320	4125.74	0.18	0	-9659	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	726	-6.63	1.27	12	1.01	-624.00	3253.00	6900	20240514	-40.00	2970	20240805	39.39	6900	-40.00	20240514	2970	39.39	20240805	6900	-40.00	20240514	2970	39.39	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
6	20240930	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-235	5	-5.44	681427180	165103	48.44	4255	4265	4070	5610	3025	4320	4127.29	0.18	0	-9774	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	716	-6.55	1.26	12	0.94	-624.00	3253.00	6900	20240514	-40.80	2970	20240805	37.54	6900	-40.80	20240514	2970	37.54	20240805	6900	-40.80	20240514	2970	37.54	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
7	20240930	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-250	5	-5.79	654418735	158504	46.50	4255	4265	4070	5610	3025	4320	4128.72	0.18	0	-9631	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	714	-6.52	1.25	12	0.90	-624.00	3253.00	6900	20240514	-41.01	2970	20240805	37.04	6900	-41.01	20240514	2970	37.04	20240805	6900	-41.01	20240514	2970	37.04	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
8	20240930	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-215	5	-4.98	554711735	134093	39.34	4255	4265	4080	5610	3025	4320	4136.77	0.18	0	-7293	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	720	-6.58	1.26	12	0.76	-624.00	3253.00	6900	20240514	-40.51	2970	20240805	38.22	6900	-40.51	20240514	2970	38.22	20240805	6900	-40.51	20240514	2970	38.22	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
9	20240930	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-180	5	-4.17	208850090	49905	14.64	4255	4265	4120	5610	3025	4320	4184.95	0.18	0	1430	4583	4451	4333	4201	4083	4392	4142	88	1290	500	2930	5	1	17538346	726	-6.63	1.27	12	0.28	-624.00	3253.00	6900	20240514	-40.00	2970	20240805	39.39	6900	-40.00	20240514	2970	39.39	20240805	6900	-40.00	20240514	2970	39.39	20240805	1.27	N	368600	500	87 억		31170	N	N	0	N	00	N
10	20240927	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-185	5	-4.11	1468853245	339519	108.07	4425	4465	4215	5850	3155	4505	4326.29	0.27	0	-16637	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	758	-6.92	1.33	12	1.94	-624.00	3253.00	6900	20240514	-37.39	2970	20240805	45.45	6900	-37.39	20240514	2970	45.45	20240805	6900	-37.39	20240514	2970	45.45	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
11	20240927	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-285	5	-6.33	1372920560	317231	100.98	4425	4465	4215	5850	3155	4505	4327.83	0.27	0	-16544	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	740	-6.76	1.30	12	1.81	-624.00	3253.00	6900	20240514	-38.84	2970	20240805	42.09	6900	-38.84	20240514	2970	42.09	20240805	6900	-38.84	20240514	2970	42.09	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
12	20240927	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-220	5	-4.88	1111232850	255617	81.36	4425	4465	4270	5850	3155	4505	4347.26	0.27	0	-6794	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	752	-6.87	1.32	12	1.46	-624.00	3253.00	6900	20240514	-37.90	2970	20240805	44.28	6900	-37.90	20240514	2970	44.28	20240805	6900	-37.90	20240514	2970	44.28	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
13	20240927	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-210	5	-4.66	1034528495	237705	75.66	4425	4465	4285	5850	3155	4505	4352.15	0.27	0	-5453	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	753	-6.88	1.32	12	1.36	-624.00	3253.00	6900	20240514	-37.75	2970	20240805	44.61	6900	-37.75	20240514	2970	44.61	20240805	6900	-37.75	20240514	2970	44.61	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
14	20240927	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-165	5	-3.66	966188560	221811	70.60	4425	4465	4300	5850	3155	4505	4355.91	0.27	0	-2182	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	761	-6.96	1.33	12	1.26	-624.00	3253.00	6900	20240514	-37.10	2970	20240805	46.13	6900	-37.10	20240514	2970	46.13	20240805	6900	-37.10	20240514	2970	46.13	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
15	20240927	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-185	5	-4.11	882076260	202289	64.39	4425	4465	4300	5850	3155	4505	4360.48	0.27	0	3855	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	758	-6.92	1.33	12	1.15	-624.00	3253.00	6900	20240514	-37.39	2970	20240805	45.45	6900	-37.39	20240514	2970	45.45	20240805	6900	-37.39	20240514	2970	45.45	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
16	20240927	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-180	5	-4.00	722756395	165432	52.66	4425	4465	4300	5850	3155	4505	4368.90	0.27	0	6504	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	759	-6.93	1.33	12	0.94	-624.00	3253.00	6900	20240514	-37.32	2970	20240805	45.62	6900	-37.32	20240514	2970	45.62	20240805	6900	-37.32	20240514	2970	45.62	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
17	20240927	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-200	5	-4.44	497613800	113405	36.10	4425	4465	4305	5850	3155	4505	4387.94	0.27	0	7570	4638	4571	4488	4421	4338	4530	4380	88	1345	500	3060	5	1	17538346	755	-6.90	1.32	12	0.65	-624.00	3253.00	6900	20240514	-37.61	2970	20240805	44.95	6900	-37.61	20240514	2970	44.95	20240805	6900	-37.61	20240514	2970	44.95	20240805	1.39	N	368600	500	87 억		47808	N	N	0	N	00	N
18	20240926	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-45	5	-0.99	1338557125	298037	46.10	4535	4555	4405	5910	3185	4550	4491.15	0.26	0	1841	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	790	-7.22	1.38	12	1.70	-624.00	3253.00	6900	20240514	-34.71	2970	20240805	51.68	6900	-34.71	20240514	2970	51.68	20240805	6900	-34.71	20240514	2970	51.68	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
19	20240926	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	0	3	0.00	1151588545	256713	39.71	4535	4555	4405	5910	3185	4550	4485.86	0.26	0	599	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	798	-7.29	1.40	12	1.46	-624.00	3253.00	6900	20240514	-34.06	2970	20240805	53.20	6900	-34.06	20240514	2970	53.20	20240805	6900	-34.06	20240514	2970	53.20	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
20	20240926	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-60	5	-1.32	946837955	211318	32.69	4535	4555	4405	5910	3185	4550	4480.58	0.26	0	-2669	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	787	-7.20	1.38	12	1.20	-624.00	3253.00	6900	20240514	-34.93	2970	20240805	51.18	6900	-34.93	20240514	2970	51.18	20240805	6900	-34.93	20240514	2970	51.18	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
21	20240926	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-70	5	-1.54	832494890	185824	28.74	4535	4555	4405	5910	3185	4550	4479.96	0.26	0	-7632	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	786	-7.18	1.38	12	1.06	-624.00	3253.00	6900	20240514	-35.07	2970	20240805	50.84	6900	-35.07	20240514	2970	50.84	20240805	6900	-35.07	20240514	2970	50.84	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
22	20240926	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-90	5	-1.98	777512245	173509	26.84	4535	4555	4405	5910	3185	4550	4481.05	0.26	0	-7156	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	782	-7.15	1.37	12	0.99	-624.00	3253.00	6900	20240514	-35.36	2970	20240805	50.17	6900	-35.36	20240514	2970	50.17	20240805	6900	-35.36	20240514	2970	50.17	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
23	20240926	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-85	5	-1.87	596531370	132724	20.53	4535	4555	4445	5910	3185	4550	4494.46	0.26	0	-8351	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	783	-7.16	1.37	12	0.76	-624.00	3253.00	6900	20240514	-35.29	2970	20240805	50.34	6900	-35.29	20240514	2970	50.34	20240805	6900	-35.29	20240514	2970	50.34	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
24	20240926	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-105	5	-2.31	530392620	117933	18.24	4535	4555	4445	5910	3185	4550	4497.34	0.26	0	-8973	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	780	-7.12	1.37	12	0.67	-624.00	3253.00	6900	20240514	-35.58	2970	20240805	49.66	6900	-35.58	20240514	2970	49.66	20240805	6900	-35.58	20240514	2970	49.66	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
25	20240926	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-10	5	-0.22	218425255	48448	7.49	4535	4555	4450	5910	3185	4550	4508.32	0.26	0	-4596	4736	4642	4501	4407	4266	4690	4455	88	1360	500	3090	5	1	17538346	796	-7.28	1.40	12	0.28	-624.00	3253.00	6900	20240514	-34.20	2970	20240805	52.86	6900	-34.20	20240514	2970	52.86	20240805	6900	-34.20	20240514	2970	52.86	20240805	1.10	N	368600	500	87 억		45592	N	N	0	N	00	N
26	20240925	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	45	2	1.00	2833566640	629915	10.56	4475	4595	4360	5850	3155	4505	4498.11	0.22	0	7425	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	798	-7.29	1.40	12	3.59	-624.00	3253.00	6900	20240514	-34.06	2970	20240805	53.20	6900	-34.06	20240514	2970	53.20	20240805	6900	-34.06	20240514	2970	53.20	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
27	20240925	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-15	5	-0.33	2563661300	570344	9.56	4475	4595	4360	5850	3155	4505	4494.94	0.22	0	6939	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	787	-7.20	1.38	12	3.25	-624.00	3253.00	6900	20240514	-34.93	2970	20240805	51.18	6900	-34.93	20240514	2970	51.18	20240805	6900	-34.93	20240514	2970	51.18	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
28	20240925	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-25	5	-0.55	2206148710	489581	8.21	4475	4595	4450	5850	3155	4505	4506.20	0.22	0	-1219	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	786	-7.18	1.38	12	2.79	-624.00	3253.00	6900	20240514	-35.07	2970	20240805	50.84	6900	-35.07	20240514	2970	50.84	20240805	6900	-35.07	20240514	2970	50.84	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
29	20240925	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	30	2	0.67	1964512645	435958	7.31	4475	4595	4450	5850	3155	4505	4506.20	0.22	0	2082	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	795	-7.27	1.39	12	2.49	-624.00	3253.00	6900	20240514	-34.28	2970	20240805	52.69	6900	-34.28	20240514	2970	52.69	20240805	6900	-34.28	20240514	2970	52.69	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
30	20240925	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	20	2	0.44	1783818420	396077	6.64	4475	4595	4450	5850	3155	4505	4503.72	0.22	0	3101	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	794	-7.25	1.39	12	2.26	-624.00	3253.00	6900	20240514	-34.42	2970	20240805	52.36	6900	-34.42	20240514	2970	52.36	20240805	6900	-34.42	20240514	2970	52.36	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
31	20240925	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-5	5	-0.11	1597414070	354571	5.95	4475	4595	4450	5850	3155	4505	4505.20	0.22	0	-3175	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	789	-7.21	1.38	12	2.02	-624.00	3253.00	6900	20240514	-34.78	2970	20240805	51.52	6900	-34.78	20240514	2970	51.52	20240805	6900	-34.78	20240514	2970	51.52	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
32	20240925	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	0	3	0.00	1205486920	267106	4.48	4475	4595	4465	5850	3155	4505	4513.14	0.22	0	11071	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	790	-7.22	1.38	12	1.52	-624.00	3253.00	6900	20240514	-34.71	2970	20240805	51.68	6900	-34.71	20240514	2970	51.68	20240805	6900	-34.71	20240514	2970	51.68	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
33	20240925	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-15	5	-0.33	570123365	126937	2.13	4475	4535	4465	5850	3155	4505	4491.39	0.22	0	10675	5771	5137	4736	4102	3701	4937	3902	88	1345	500	3060	5	1	17538346	787	-7.20	1.38	12	0.72	-624.00	3253.00	6900	20240514	-34.93	2970	20240805	51.18	6900	-34.93	20240514	2970	51.18	20240805	6900	-34.93	20240514	2970	51.18	20240805	0.99	N	368600	500	87 억		38051	N	N	0	N	00	N
34	20240924	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-190	5	-4.05	29477895085	5935177	558.70	5040	5370	4335	6100	3290	4695	4967.10	0.24	0	-17338	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	790	-7.22	1.38	12	33.84	-624.00	3253.00	6900	20240514	-34.71	2970	20240805	51.68	6900	-34.71	20240514	2970	51.68	20240805	6900	-34.71	20240514	2970	51.68	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
35	20240924	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-220	5	-4.69	28999659785	5828595	548.67	5040	5370	4335	6100	3290	4695	4975.41	0.24	0	-20391	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	785	-7.17	1.38	12	33.23	-624.00	3253.00	6900	20240514	-35.14	2970	20240805	50.67	6900	-35.14	20240514	2970	50.67	20240805	6900	-35.14	20240514	2970	50.67	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
36	20240924	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-315	5	-6.71	28162546420	5639656	530.88	5040	5370	4335	6100	3290	4695	4993.66	0.24	0	-44956	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	768	-7.02	1.35	12	32.16	-624.00	3253.00	6900	20240514	-36.52	2970	20240805	47.47	6900	-36.52	20240514	2970	47.47	20240805	6900	-36.52	20240514	2970	47.47	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
37	20240924	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	35	2	0.75	25616160175	5082342	478.42	5040	5370	4730	6100	3290	4695	5040.23	0.24	0	-48101	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	830	-7.58	1.45	12	28.98	-624.00	3253.00	6900	20240514	-31.45	2970	20240805	59.26	6900	-31.45	20240514	2970	59.26	20240805	6900	-31.45	20240514	2970	59.26	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
38	20240924	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	215	2	4.58	22121610635	4379447	412.25	5040	5370	4820	6100	3290	4695	5051.23	0.24	0	-47633	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	861	-7.87	1.51	12	24.97	-624.00	3253.00	6900	20240514	-28.84	2970	20240805	65.32	6900	-28.84	20240514	2970	65.32	20240805	6900	-28.84	20240514	2970	65.32	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
39	20240924	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	195	2	4.15	20554869245	4060595	382.24	5040	5370	4820	6100	3290	4695	5062.03	0.24	0	-44203	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	858	-7.84	1.50	12	23.15	-624.00	3253.00	6900	20240514	-29.13	2970	20240805	64.65	6900	-29.13	20240514	2970	64.65	20240805	6900	-29.13	20240514	2970	64.65	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
40	20240924	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	265	2	5.64	17195655370	3386285	318.76	5040	5370	4820	6100	3290	4695	5078.03	0.24	0	-29757	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	870	-7.95	1.52	12	19.31	-624.00	3253.00	6900	20240514	-28.12	2970	20240805	67.00	6900	-28.12	20240514	2970	67.00	20240805	6900	-28.12	20240514	2970	67.00	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
41	20240924	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	275	2	5.86	9798795845	1922571	180.98	5040	5370	4920	6100	3290	4695	5096.71	0.24	0	-37403	5215	4955	4435	4175	3655	5085	4305	88	1405	500	3190	5	1	17538346	872	-7.96	1.53	12	10.96	-624.00	3253.00	6900	20240514	-27.97	2970	20240805	67.34	6900	-27.97	20240514	2970	67.34	20240805	6900	-27.97	20240514	2970	67.34	20240805	0.99	N	368600	500	87 억		41700	N	N	0	N	00	N
42	20240923	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4960699620	1062318	2176.48	3915	4695	3915	4695	2535	3615	4669.69	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	6.06	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
43	20240923	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4959591600	1062082	2176.00	3915	4695	3915	4695	2535	3615	4669.69	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	6.06	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
44	20240923	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4958802840	1061914	2175.65	3915	4695	3915	4695	2535	3615	4669.68	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	6.05	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
45	20240923	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4931515500	1056102	2163.74	3915	4695	3915	4695	2535	3615	4669.54	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	6.02	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
46	20240923	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4925200725	1054757	2160.99	3915	4695	3915	4695	2535	3615	4669.51	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	6.01	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
47	20240923	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4917792015	1053179	2157.76	3915	4695	3915	4695	2535	3615	4669.47	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	6.01	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
48	20240923	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	4883546685	1045885	2142.81	3915	4695	3915	4695	2535	3615	4669.30	0.35	0	-8305	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	5.96	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
49	20240923	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	1080	1	29.88	1927131530	414645	849.53	3915	4695	3915	4695	2535	3615	4647.67	0.35	0	-3609	3891	3752	3601	3462	3311	3677	3387	88	1080	500	2450	5	1	17538346	823	-7.52	1.44	12	2.36	-624.00	3253.00	6900	20240514	-31.96	2970	20240805	58.08	6900	-31.96	20240514	2970	58.08	20240805	6900	-31.96	20240514	2970	58.08	20240805	0.98	N	368600	500	87 억		61810	N	N	0	N	00	N
50	20240913	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-35	5	-0.90	45534205	12000	15.65	3875	3875	3740	5040	2720	3880	3794.51	0.36	0	-4629	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	674	-6.16	1.18	12	0.07	-624.00	3253.00	6900	20240514	-44.28	2970	20240805	29.46	6900	-44.28	20240514	2970	29.46	20240805	6900	-44.28	20240514	2970	29.46	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
51	20240913	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-125	5	-3.22	34290360	9072	11.83	3875	3875	3755	5040	2720	3880	3779.80	0.36	0	-3223	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	659	-6.02	1.15	12	0.05	-624.00	3253.00	6900	20240514	-45.58	2970	20240805	26.43	6900	-45.58	20240514	2970	26.43	20240805	6900	-45.58	20240514	2970	26.43	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
52	20240913	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-105	5	-2.71	32468640	8589	11.20	3875	3875	3755	5040	2720	3880	3780.26	0.36	0	-2749	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	662	-6.05	1.16	12	0.05	-624.00	3253.00	6900	20240514	-45.29	2970	20240805	27.10	6900	-45.29	20240514	2970	27.10	20240805	6900	-45.29	20240514	2970	27.10	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
53	20240913	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-65	5	-1.68	14405620	3792	4.94	3875	3875	3775	5040	2720	3880	3798.95	0.36	0	-1542	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	669	-6.11	1.17	12	0.02	-624.00	3253.00	6900	20240514	-44.71	2970	20240805	28.45	6900	-44.71	20240514	2970	28.45	20240805	6900	-44.71	20240514	2970	28.45	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
54	20240913	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-65	5	-1.68	14276060	3758	4.90	3875	3875	3775	5040	2720	3880	3798.85	0.36	0	-1527	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	669	-6.11	1.17	12	0.02	-624.00	3253.00	6900	20240514	-44.71	2970	20240805	28.45	6900	-44.71	20240514	2970	28.45	20240805	6900	-44.71	20240514	2970	28.45	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
55	20240913	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-75	5	-1.93	13692630	3605	4.70	3875	3875	3775	5040	2720	3880	3798.23	0.36	0	-1436	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	667	-6.10	1.17	12	0.02	-624.00	3253.00	6900	20240514	-44.86	2970	20240805	28.11	6900	-44.86	20240514	2970	28.11	20240805	6900	-44.86	20240514	2970	28.11	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
56	20240913	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-105	5	-2.71	11998795	3158	4.12	3875	3875	3775	5040	2720	3880	3799.49	0.36	0	-1134	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	662	-6.05	1.16	12	0.02	-624.00	3253.00	6900	20240514	-45.29	2970	20240805	27.10	6900	-45.29	20240514	2970	27.10	20240805	6900	-45.29	20240514	2970	27.10	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
57	20240913	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-40	5	-1.03	57990	15	0.02	3875	3875	3815	5040	2720	3880	3866.00	0.36	0	-4	4110	3995	3765	3650	3420	4052	3707	88	1160	500	2630	5	1	17538346	673	-6.15	1.18	12	0.00	-624.00	3253.00	6900	20240514	-44.35	2970	20240805	29.29	6900	-44.35	20240514	2970	29.29	20240805	6900	-44.35	20240514	2970	29.29	20240805	1.00	N	368600	500	87 억		63378	N	N	0	N	00	N
58	20240912	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	345	2	9.76	283274135	76690	399.99	3535	3880	3535	4595	2475	3535	3693.02	0.24	0	21809	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	680	-6.22	1.19	12	0.44	-624.00	3253.00	6900	20240514	-43.77	2970	20240805	30.64	6900	-43.77	20240514	2970	30.64	20240805	6900	-43.77	20240514	2970	30.64	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
59	20240912	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	245	2	6.93	280108525	75872	395.72	3535	3820	3535	4595	2475	3535	3691.86	0.24	0	21777	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	663	-6.06	1.16	12	0.43	-624.00	3253.00	6900	20240514	-45.22	2970	20240805	27.27	6900	-45.22	20240514	2970	27.27	20240805	6900	-45.22	20240514	2970	27.27	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
60	20240912	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	190	2	5.37	226842655	61632	321.45	3535	3750	3535	4595	2475	3535	3680.60	0.24	0	11457	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	653	-5.97	1.15	12	0.35	-624.00	3253.00	6900	20240514	-46.01	2970	20240805	25.42	6900	-46.01	20240514	2970	25.42	20240805	6900	-46.01	20240514	2970	25.42	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
61	20240912	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	175	2	4.95	204100940	55483	289.38	3535	3750	3535	4595	2475	3535	3678.62	0.24	0	10369	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	651	-5.95	1.14	12	0.32	-624.00	3253.00	6900	20240514	-46.23	2970	20240805	24.92	6900	-46.23	20240514	2970	24.92	20240805	6900	-46.23	20240514	2970	24.92	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
62	20240912	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	190	2	5.37	203937370	55439	289.15	3535	3750	3535	4595	2475	3535	3678.59	0.24	0	10393	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	653	-5.97	1.15	12	0.32	-624.00	3253.00	6900	20240514	-46.01	2970	20240805	25.42	6900	-46.01	20240514	2970	25.42	20240805	6900	-46.01	20240514	2970	25.42	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
63	20240912	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	170	2	4.81	196824965	53521	279.15	3535	3750	3535	4595	2475	3535	3677.53	0.24	0	8519	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	650	-5.94	1.14	12	0.31	-624.00	3253.00	6900	20240514	-46.30	2970	20240805	24.75	6900	-46.30	20240514	2970	24.75	20240805	6900	-46.30	20240514	2970	24.75	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
64	20240912	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	130	2	3.68	124736475	34168	178.21	3535	3710	3535	4595	2475	3535	3650.68	0.24	0	7012	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	643	-5.87	1.13	12	0.19	-624.00	3253.00	6900	20240514	-46.88	2970	20240805	23.40	6900	-46.88	20240514	2970	23.40	20240805	6900	-46.88	20240514	2970	23.40	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
65	20240912	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	110	2	3.11	25225935	7077	36.91	3535	3680	3535	4595	2475	3535	3564.50	0.24	0	6102	3828	3681	3608	3461	3388	3645	3425	88	1060	500	2400	5	1	17538346	639	-5.84	1.12	12	0.04	-624.00	3253.00	6900	20240514	-47.17	2970	20240805	22.73	6900	-47.17	20240514	2970	22.73	20240805	6900	-47.17	20240514	2970	22.73	20240805	1.00	N	368600	500	87 억		41519	N	N	0	N	00	N
66	20240911	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-185	5	-4.97	68817930	18868	25.34	3715	3755	3535	4835	2605	3720	3647.34	0.25	0	-1755	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	620	-5.67	1.09	12	0.11	-624.00	3253.00	6900	20240514	-48.77	2970	20240805	19.02	6900	-48.77	20240514	2970	19.02	20240805	6900	-48.77	20240514	2970	19.02	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
67	20240911	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-105	5	-2.82	57382495	15669	21.05	3715	3755	3600	4835	2605	3720	3662.17	0.25	0	-1275	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	634	-5.79	1.11	12	0.09	-624.00	3253.00	6900	20240514	-47.61	2970	20240805	21.72	6900	-47.61	20240514	2970	21.72	20240805	6900	-47.61	20240514	2970	21.72	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
68	20240911	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-50	5	-1.34	39071960	10614	14.26	3715	3755	3635	4835	2605	3720	3681.17	0.25	0	-743	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	644	-5.88	1.13	12	0.06	-624.00	3253.00	6900	20240514	-46.81	2970	20240805	23.57	6900	-46.81	20240514	2970	23.57	20240805	6900	-46.81	20240514	2970	23.57	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
69	20240911	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-70	5	-1.88	20500905	5551	7.46	3715	3755	3635	4835	2605	3720	3693.19	0.25	0	-616	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	640	-5.85	1.12	12	0.03	-624.00	3253.00	6900	20240514	-47.10	2970	20240805	22.90	6900	-47.10	20240514	2970	22.90	20240805	6900	-47.10	20240514	2970	22.90	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
70	20240911	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-20	5	-0.54	15898500	4291	5.76	3715	3755	3690	4835	2605	3720	3705.08	0.25	0	-210	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	649	-5.93	1.14	12	0.02	-624.00	3253.00	6900	20240514	-46.38	2970	20240805	24.58	6900	-46.38	20240514	2970	24.58	20240805	6900	-46.38	20240514	2970	24.58	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
71	20240911	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-25	5	-0.67	12516970	3377	4.54	3715	3755	3695	4835	2605	3720	3706.54	0.25	0	-239	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	648	-5.92	1.14	12	0.02	-624.00	3253.00	6900	20240514	-46.45	2970	20240805	24.41	6900	-46.45	20240514	2970	24.41	20240805	6900	-46.45	20240514	2970	24.41	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
72	20240911	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	30	2	0.81	5066770	1364	1.83	3715	3755	3700	4835	2605	3720	3714.64	0.25	0	295	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	658	-6.01	1.15	12	0.01	-624.00	3253.00	6900	20240514	-45.65	2970	20240805	26.26	6900	-45.65	20240514	2970	26.26	20240805	6900	-45.65	20240514	2970	26.26	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
73	20240911	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-10	5	-0.27	2850430	766	1.03	3715	3740	3710	4835	2605	3720	3721.19	0.25	0	103	3936	3827	3751	3642	3566	3790	3605	88	1115	500	2520	5	1	17538346	651	-5.95	1.14	12	0.00	-624.00	3253.00	6900	20240514	-46.23	2970	20240805	24.92	6900	-46.23	20240514	2970	24.92	20240805	6900	-46.23	20240514	2970	24.92	20240805	1.00	N	368600	500	87 억		43191	N	N	0	N	00	N
74	20240910	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-80	5	-2.11	280814585	74402	642.62	3765	3860	3675	4940	2660	3800	3774.29	0.31	0	-11249	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	652	-5.96	1.14	12	0.42	-624.00	3253.00	6900	20240514	-46.09	2970	20240805	25.25	6900	-46.09	20240514	2970	25.25	20240805	6900	-46.09	20240514	2970	25.25	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
75	20240910	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-100	5	-2.63	237492085	62671	541.29	3765	3860	3685	4940	2660	3800	3789.51	0.31	0	-8734	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	649	-5.93	1.14	12	0.36	-624.00	3253.00	6900	20240514	-46.38	2970	20240805	24.58	6900	-46.38	20240514	2970	24.58	20240805	6900	-46.38	20240514	2970	24.58	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
76	20240910	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-65	5	-1.71	191286620	50210	433.67	3765	3860	3730	4940	2660	3800	3809.73	0.31	0	-6282	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	655	-5.99	1.15	12	0.29	-624.00	3253.00	6900	20240514	-45.87	2970	20240805	25.76	6900	-45.87	20240514	2970	25.76	20240805	6900	-45.87	20240514	2970	25.76	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
77	20240910	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	186978185	49057	423.71	3765	3860	3740	4940	2660	3800	3811.45	0.31	0	-5905	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	660	-6.03	1.16	12	0.28	-624.00	3253.00	6900	20240514	-45.43	2970	20240805	26.77	6900	-45.43	20240514	2970	26.77	20240805	6900	-45.43	20240514	2970	26.77	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
78	20240910	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-50	5	-1.32	100255480	26346	227.55	3765	3850	3750	4940	2660	3800	3805.34	0.31	0	-2503	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	658	-6.01	1.15	12	0.15	-624.00	3253.00	6900	20240514	-45.65	2970	20240805	26.26	6900	-45.65	20240514	2970	26.26	20240805	6900	-45.65	20240514	2970	26.26	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
79	20240910	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-30	5	-0.79	95444820	25065	216.49	3765	3850	3760	4940	2660	3800	3807.89	0.31	0	-2076	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	661	-6.04	1.16	12	0.14	-624.00	3253.00	6900	20240514	-45.36	2970	20240805	26.94	6900	-45.36	20240514	2970	26.94	20240805	6900	-45.36	20240514	2970	26.94	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
80	20240910	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	20	2	0.53	22355160	5920	51.13	3765	3820	3760	4940	2660	3800	3776.21	0.31	0	-1647	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	670	-6.12	1.17	12	0.03	-624.00	3253.00	6900	20240514	-44.64	2970	20240805	28.62	6900	-44.64	20240514	2970	28.62	20240805	6900	-44.64	20240514	2970	28.62	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
81	20240910	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-15	5	-0.39	6405340	1701	14.69	3765	3795	3760	4940	2660	3800	3765.63	0.31	0	-367	3933	3866	3803	3736	3673	3900	3770	88	1140	500	2580	5	1	17538346	664	-6.07	1.16	12	0.01	-624.00	3253.00	6900	20240514	-45.14	2970	20240805	27.44	6900	-45.14	20240514	2970	27.44	20240805	6900	-45.14	20240514	2970	27.44	20240805	0.99	N	368600	500	87 억		53976	N	N	0	N	00	N
82	20240909	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-55	5	-1.43	43739560	11578	16.06	3745	3870	3740	5010	2700	3855	3777.82	0.33	0	-3974	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	666	-6.09	1.17	12	0.07	-624.00	3253.00	6900	20240514	-44.93	2970	20240805	27.95	6900	-44.93	20240514	2970	27.95	20240805	6900	-44.93	20240514	2970	27.95	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
83	20240909	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-110	5	-2.85	41338865	10945	15.18	3745	3870	3740	5010	2700	3855	3776.96	0.33	0	-3791	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	657	-6.00	1.15	12	0.06	-624.00	3253.00	6900	20240514	-45.72	2970	20240805	26.09	6900	-45.72	20240514	2970	26.09	20240805	6900	-45.72	20240514	2970	26.09	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
84	20240909	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-110	5	-2.85	25011380	6597	9.15	3745	3870	3740	5010	2700	3855	3791.33	0.33	0	-2499	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	657	-6.00	1.15	12	0.04	-624.00	3253.00	6900	20240514	-45.72	2970	20240805	26.09	6900	-45.72	20240514	2970	26.09	20240805	6900	-45.72	20240514	2970	26.09	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
85	20240909	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-70	5	-1.82	13883470	3646	5.06	3745	3870	3740	5010	2700	3855	3807.86	0.33	0	-2071	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	664	-6.07	1.16	12	0.02	-624.00	3253.00	6900	20240514	-45.14	2970	20240805	27.44	6900	-45.14	20240514	2970	27.44	20240805	6900	-45.14	20240514	2970	27.44	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
86	20240909	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	10	2	0.26	12208420	3204	4.44	3745	3870	3740	5010	2700	3855	3810.37	0.33	0	-1954	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	678	-6.19	1.19	12	0.02	-624.00	3253.00	6900	20240514	-43.99	2970	20240805	30.13	6900	-43.99	20240514	2970	30.13	20240805	6900	-43.99	20240514	2970	30.13	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
87	20240909	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-65	5	-1.69	5095990	1355	1.88	3745	3800	3740	5010	2700	3855	3760.88	0.33	0	-939	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	665	-6.07	1.17	12	0.01	-624.00	3253.00	6900	20240514	-45.07	2970	20240805	27.61	6900	-45.07	20240514	2970	27.61	20240805	6900	-45.07	20240514	2970	27.61	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
88	20240909	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-70	5	-1.82	4679130	1245	1.73	3745	3800	3740	5010	2700	3855	3758.34	0.33	0	-919	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	664	-6.07	1.16	12	0.01	-624.00	3253.00	6900	20240514	-45.14	2970	20240805	27.44	6900	-45.14	20240514	2970	27.44	20240805	6900	-45.14	20240514	2970	27.44	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
89	20240909	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-100	5	-2.59	3294475	879	1.22	3745	3800	3740	5010	2700	3855	3747.98	0.33	0	-609	4061	3957	3846	3742	3631	4010	3795	88	1155	500	2620	5	1	17538346	659	-6.02	1.15	12	0.01	-624.00	3253.00	6900	20240514	-45.58	2970	20240805	26.43	6900	-45.58	20240514	2970	26.43	20240805	6900	-45.58	20240514	2970	26.43	20240805	1.01	N	368600	500	87 억		57648	N	N	0	N	00	N
90	20240906	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-75	5	-1.91	277768875	72054	327.67	3830	3950	3735	5100	2755	3930	3855.01	0.37	0	-8520	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	676	-6.18	1.19	12	0.41	-624.00	3253.00	6900	20240514	-44.13	2970	20240805	29.80	6900	-44.13	20240514	2970	29.80	20240805	6900	-44.13	20240514	2970	29.80	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
91	20240906	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-165	5	-4.20	272734795	70735	321.67	3830	3950	3735	5100	2755	3930	3855.73	0.37	0	-8260	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	660	-6.03	1.16	12	0.40	-624.00	3253.00	6900	20240514	-45.43	2970	20240805	26.77	6900	-45.43	20240514	2970	26.77	20240805	6900	-45.43	20240514	2970	26.77	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
92	20240906	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-75	5	-1.91	228642555	59165	269.05	3830	3950	3820	5100	2755	3930	3864.49	0.37	0	-6617	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	676	-6.18	1.19	12	0.34	-624.00	3253.00	6900	20240514	-44.13	2970	20240805	29.80	6900	-44.13	20240514	2970	29.80	20240805	6900	-44.13	20240514	2970	29.80	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
93	20240906	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-65	5	-1.65	212484475	55000	250.11	3830	3950	3820	5100	2755	3930	3863.35	0.37	0	-6558	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	678	-6.19	1.19	12	0.31	-624.00	3253.00	6900	20240514	-43.99	2970	20240805	30.13	6900	-43.99	20240514	2970	30.13	20240805	6900	-43.99	20240514	2970	30.13	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
94	20240906	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	20	2	0.51	185413740	48046	218.49	3830	3950	3820	5100	2755	3930	3859.09	0.37	0	-5133	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	693	-6.33	1.21	12	0.27	-624.00	3253.00	6900	20240514	-42.75	2970	20240805	33.00	6900	-42.75	20240514	2970	33.00	20240805	6900	-42.75	20240514	2970	33.00	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
95	20240906	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-90	5	-2.29	33328885	8672	39.44	3830	3945	3820	5100	2755	3930	3843.28	0.37	0	-3304	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	673	-6.15	1.18	12	0.05	-624.00	3253.00	6900	20240514	-44.35	2970	20240805	29.29	6900	-44.35	20240514	2970	29.29	20240805	6900	-44.35	20240514	2970	29.29	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
96	20240906	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-55	5	-1.40	14392065	3736	16.99	3830	3945	3820	5100	2755	3930	3852.27	0.37	0	-2361	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	680	-6.21	1.19	12	0.02	-624.00	3253.00	6900	20240514	-43.84	2970	20240805	30.47	6900	-43.84	20240514	2970	30.47	20240805	6900	-43.84	20240514	2970	30.47	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
97	20240906	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	5	2	0.13	892185	227	1.03	3830	3945	3830	5100	2755	3930	3930.33	0.37	0	-175	4220	4075	3935	3790	3650	4147	3862	88	1170	500	2670	5	1	17538346	690	-6.31	1.21	12	0.00	-624.00	3253.00	6900	20240514	-42.97	2970	20240805	32.49	6900	-42.97	20240514	2970	32.49	20240805	6900	-42.97	20240514	2970	32.49	20240805	1.03	N	368600	500	87 억		65610	N	N	0	N	00	N
98	20240905	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	75	2	1.95	85782670	21990	24.83	3795	4080	3795	5010	2700	3855	3900.99	0.40	0	-5058	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	689	-6.30	1.21	12	0.13	-624.00	3253.00	6900	20240514	-43.04	2970	20240805	32.32	6900	-43.04	20240514	2970	32.32	20240805	6900	-43.04	20240514	2970	32.32	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
99	20240905	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	60	2	1.56	80418390	20623	23.29	3795	4080	3795	5010	2700	3855	3899.45	0.40	0	-4480	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	687	-6.27	1.20	12	0.12	-624.00	3253.00	6900	20240514	-43.26	2970	20240805	31.82	6900	-43.26	20240514	2970	31.82	20240805	6900	-43.26	20240514	2970	31.82	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
100	20240905	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-5	5	-0.13	62090545	15903	17.96	3795	4080	3795	5010	2700	3855	3904.33	0.40	0	-4458	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	675	-6.17	1.18	12	0.09	-624.00	3253.00	6900	20240514	-44.20	2970	20240805	29.63	6900	-44.20	20240514	2970	29.63	20240805	6900	-44.20	20240514	2970	29.63	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
101	20240905	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-25	5	-0.65	51016865	13017	14.70	3795	4080	3795	5010	2700	3855	3919.25	0.40	0	-4993	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	672	-6.14	1.18	12	0.07	-624.00	3253.00	6900	20240514	-44.49	2970	20240805	28.96	6900	-44.49	20240514	2970	28.96	20240805	6900	-44.49	20240514	2970	28.96	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
102	20240905	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	55	2	1.43	37613825	9551	10.79	3795	4080	3795	5010	2700	3855	3938.21	0.40	0	-2495	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	686	-6.27	1.20	12	0.05	-624.00	3253.00	6900	20240514	-43.33	2970	20240805	31.65	6900	-43.33	20240514	2970	31.65	20240805	6900	-43.33	20240514	2970	31.65	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
103	20240905	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	65	2	1.69	33301200	8448	9.54	3795	4080	3795	5010	2700	3855	3941.90	0.40	0	-2221	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	688	-6.28	1.21	12	0.05	-624.00	3253.00	6900	20240514	-43.19	2970	20240805	31.99	6900	-43.19	20240514	2970	31.99	20240805	6900	-43.19	20240514	2970	31.99	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
104	20240905	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	65	2	1.69	15963715	4056	4.58	3795	4080	3795	5010	2700	3855	3935.83	0.40	0	-923	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	688	-6.28	1.21	12	0.02	-624.00	3253.00	6900	20240514	-43.19	2970	20240805	31.99	6900	-43.19	20240514	2970	31.99	20240805	6900	-43.19	20240514	2970	31.99	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
105	20240905	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	35	2	0.91	2774380	727	0.82	3795	3890	3795	5010	2700	3855	3816.20	0.40	0	393	3941	3897	3836	3792	3731	3920	3815	88	1155	500	2620	5	1	17538346	682	-6.23	1.20	12	0.00	-624.00	3253.00	6900	20240514	-43.62	2970	20240805	30.98	6900	-43.62	20240514	2970	30.98	20240805	6900	-43.62	20240514	2970	30.98	20240805	1.01	N	368600	500	87 억		70510	N	N	0	N	00	N
106	20240904	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-75	5	-1.91	338610320	88346	637.42	3850	3880	3775	5100	2755	3930	3832.76	0.36	0	6610	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	676	-6.18	1.19	12	0.50	-624.00	3253.00	6900	20240514	-44.13	2970	20240805	29.80	6900	-44.13	20240514	2970	29.80	20240805	6900	-44.13	20240514	2970	29.80	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
107	20240904	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-95	5	-2.42	334039925	87157	628.84	3850	3880	3775	5100	2755	3930	3832.62	0.36	0	7377	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	673	-6.15	1.18	12	0.50	-624.00	3253.00	6900	20240514	-44.42	2970	20240805	29.12	6900	-44.42	20240514	2970	29.12	20240805	6900	-44.42	20240514	2970	29.12	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
108	20240904	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-105	5	-2.67	326373420	85152	614.37	3850	3880	3775	5100	2755	3930	3832.83	0.36	0	7735	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	671	-6.13	1.18	12	0.49	-624.00	3253.00	6900	20240514	-44.57	2970	20240805	28.79	6900	-44.57	20240514	2970	28.79	20240805	6900	-44.57	20240514	2970	28.79	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
109	20240904	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-100	5	-2.54	306416490	79927	576.67	3850	3880	3775	5100	2755	3930	3833.70	0.36	0	10025	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	672	-6.14	1.18	12	0.46	-624.00	3253.00	6900	20240514	-44.49	2970	20240805	28.96	6900	-44.49	20240514	2970	28.96	20240805	6900	-44.49	20240514	2970	28.96	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
110	20240904	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-120	5	-3.05	231582355	60364	435.53	3850	3880	3775	5100	2755	3930	3836.43	0.36	0	11007	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	668	-6.11	1.17	12	0.34	-624.00	3253.00	6900	20240514	-44.78	2970	20240805	28.28	6900	-44.78	20240514	2970	28.28	20240805	6900	-44.78	20240514	2970	28.28	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
111	20240904	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-65	5	-1.65	186469240	48575	350.47	3850	3880	3775	5100	2755	3930	3838.79	0.36	0	9866	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	678	-6.19	1.19	12	0.28	-624.00	3253.00	6900	20240514	-43.99	2970	20240805	30.13	6900	-43.99	20240514	2970	30.13	20240805	6900	-43.99	20240514	2970	30.13	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
112	20240904	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-95	5	-2.42	84547540	22092	159.39	3850	3880	3775	5100	2755	3930	3827.07	0.36	0	-881	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	673	-6.15	1.18	12	0.13	-624.00	3253.00	6900	20240514	-44.42	2970	20240805	29.12	6900	-44.42	20240514	2970	29.12	20240805	6900	-44.42	20240514	2970	29.12	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
113	20240904	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-130	5	-3.31	35035025	9178	66.22	3850	3880	3775	5100	2755	3930	3817.28	0.36	0	214	4016	3972	3936	3892	3856	3955	3875	88	1170	500	2670	5	1	17538346	666	-6.09	1.17	12	0.05	-624.00	3253.00	6900	20240514	-44.93	2970	20240805	27.95	6900	-44.93	20240514	2970	27.95	20240805	6900	-44.93	20240514	2970	27.95	20240805	1.04	N	368600	500	87 억		63860	N	N	0	N	00	N
114	20240903	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-10	5	-0.25	54282195	13860	16.48	3940	3980	3900	5120	2760	3940	3916.46	0.40	0	-6119	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	689	-6.30	1.21	12	0.08	-624.00	3253.00	6900	20240514	-43.04	2970	20240805	32.32	6900	-43.04	20240514	2970	32.32	20240805	6900	-43.04	20240514	2970	32.32	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
115	20240903	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	40	2	1.02	47823350	12216	14.52	3940	3980	3900	5120	2760	3940	3914.81	0.40	0	-4648	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	698	-6.38	1.22	12	0.07	-624.00	3253.00	6900	20240514	-42.32	2970	20240805	34.01	6900	-42.32	20240514	2970	34.01	20240805	6900	-42.32	20240514	2970	34.01	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
116	20240903	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-5	5	-0.13	30468785	7779	9.25	3940	3950	3905	5120	2760	3940	3916.80	0.40	0	-1616	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	690	-6.31	1.21	12	0.04	-624.00	3253.00	6900	20240514	-42.97	2970	20240805	32.49	6900	-42.97	20240514	2970	32.49	20240805	6900	-42.97	20240514	2970	32.49	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
117	20240903	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-15	5	-0.38	26051355	6659	7.92	3940	3940	3905	5120	2760	3940	3912.20	0.40	0	-1087	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	688	-6.29	1.21	12	0.04	-624.00	3253.00	6900	20240514	-43.12	2970	20240805	32.15	6900	-43.12	20240514	2970	32.15	20240805	6900	-43.12	20240514	2970	32.15	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
118	20240903	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-15	5	-0.38	24352715	6226	7.40	3940	3940	3905	5120	2760	3940	3911.45	0.40	0	-693	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	688	-6.29	1.21	12	0.04	-624.00	3253.00	6900	20240514	-43.12	2970	20240805	32.15	6900	-43.12	20240514	2970	32.15	20240805	6900	-43.12	20240514	2970	32.15	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
119	20240903	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-35	5	-0.89	23027785	5888	7.00	3940	3940	3905	5120	2760	3940	3910.97	0.40	0	-369	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	685	-6.26	1.20	12	0.03	-624.00	3253.00	6900	20240514	-43.41	2970	20240805	31.48	6900	-43.41	20240514	2970	31.48	20240805	6900	-43.41	20240514	2970	31.48	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
120	20240903	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-25	5	-0.63	5995120	1532	1.82	3940	3940	3905	5120	2760	3940	3913.26	0.40	0	-449	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	687	-6.27	1.20	12	0.01	-624.00	3253.00	6900	20240514	-43.26	2970	20240805	31.82	6900	-43.26	20240514	2970	31.82	20240805	6900	-43.26	20240514	2970	31.82	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
121	20240903	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	0	3	0.00	782860	200	0.24	3940	3940	3905	5120	2760	3940	3914.30	0.40	0	105	4073	4006	3963	3896	3853	3985	3875	88	1180	500	2670	5	1	17538346	691	-6.31	1.21	12	0.00	-624.00	3253.00	6900	20240514	-42.90	2970	20240805	32.66	6900	-42.90	20240514	2970	32.66	20240805	6900	-42.90	20240514	2970	32.66	20240805	1.04	N	368600	500	87 억		69907	N	N	0	N	00	N
122	20240902	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-115	5	-2.84	331802785	83716	278.57	4015	4030	3920	5270	2840	4055	3963.43	0.46	0	-10256	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	691	-6.31	1.21	12	0.48	-624.00	3253.00	6900	20240514	-42.90	2970	20240805	32.66	6900	-42.90	20240514	2970	32.66	20240805	6900	-42.90	20240514	2970	32.66	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
123	20240902	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-120	5	-2.96	330279925	83329	277.28	4015	4030	3920	5270	2840	4055	3963.57	0.46	0	-10227	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	690	-6.31	1.21	12	0.48	-624.00	3253.00	6900	20240514	-42.97	2970	20240805	32.49	6900	-42.97	20240514	2970	32.49	20240805	6900	-42.97	20240514	2970	32.49	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
124	20240902	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-100	5	-2.47	264689475	66637	221.74	4015	4030	3945	5270	2840	4055	3972.11	0.46	0	-11248	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	694	-6.34	1.22	12	0.38	-624.00	3253.00	6900	20240514	-42.68	2970	20240805	33.16	6900	-42.68	20240514	2970	33.16	20240805	6900	-42.68	20240514	2970	33.16	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
125	20240902	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-105	5	-2.59	243001765	61147	203.47	4015	4030	3950	5270	2840	4055	3974.06	0.46	0	-10081	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	693	-6.33	1.21	12	0.35	-624.00	3253.00	6900	20240514	-42.75	2970	20240805	33.00	6900	-42.75	20240514	2970	33.00	20240805	6900	-42.75	20240514	2970	33.00	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
126	20240902	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-90	5	-2.22	228508565	57504	191.35	4015	4030	3950	5270	2840	4055	3973.79	0.46	0	-7385	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	695	-6.35	1.22	12	0.33	-624.00	3253.00	6900	20240514	-42.54	2970	20240805	33.50	6900	-42.54	20240514	2970	33.50	20240805	6900	-42.54	20240514	2970	33.50	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
127	20240902	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-90	5	-2.22	197792640	49779	165.64	4015	4030	3950	5270	2840	4055	3973.42	0.46	0	-6998	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	695	-6.35	1.22	12	0.28	-624.00	3253.00	6900	20240514	-42.54	2970	20240805	33.50	6900	-42.54	20240514	2970	33.50	20240805	6900	-42.54	20240514	2970	33.50	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
128	20240902	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-100	5	-2.47	58171110	14641	48.72	4015	4030	3950	5270	2840	4055	3973.17	0.46	0	-7398	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	694	-6.34	1.22	12	0.08	-624.00	3253.00	6900	20240514	-42.68	2970	20240805	33.16	6900	-42.68	20240514	2970	33.16	20240805	6900	-42.68	20240514	2970	33.16	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N
129	20240902	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-55	5	-1.36	1448290	362	1.20	4015	4015	4000	5270	2840	4055	4000.80	0.46	0	-312	4241	4147	4041	3947	3841	4195	3995	88	1215	500	2750	5	1	17538346	702	-6.41	1.23	12	0.00	-624.00	3253.00	6900	20240514	-42.03	2970	20240805	34.68	6900	-42.03	20240514	2970	34.68	20240805	6900	-42.03	20240514	2970	34.68	20240805	1.04	N	368600	500	87 억		80081	N	N	0	N	00	N