KissMeData/039010/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	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	120494150	20610	78.41	5850	5930	5780	7650	4130	5890	5846.38	2.91	0	-3337	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	505	-39.86	0.54	12	0.24	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
3	20240930	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	101647350	17398	66.19	5850	5930	5780	7650	4130	5890	5842.47	2.91	0	-3098	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	505	-39.86	0.54	12	0.20	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
4	20240930	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	97567140	16703	63.54	5850	5930	5780	7650	4130	5890	5841.29	2.91	0	-2872	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	506	-39.93	0.54	12	0.19	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
5	20240930	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	92030500	15762	59.96	5850	5930	5780	7650	4130	5890	5838.76	2.91	0	-2801	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	508	-40.07	0.54	12	0.18	-147.00	10879.00	11440	20240116	-48.51	5090	20240805	15.72	11440	-48.51	20240116	5090	15.72	20240805	11440	-48.51	20240116	5090	15.72	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
6	20240930	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	81394720	13956	53.09	5850	5930	5780	7650	4130	5890	5832.24	2.91	0	-2300	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	506	-39.93	0.54	12	0.16	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
7	20240930	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	20	2	0.34	30920800	5274	20.06	5850	5930	5830	7650	4130	5890	5862.87	2.91	0	-1779	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	510	-40.20	0.54	12	0.06	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
8	20240930	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	14590770	2492	9.48	5850	5880	5830	7650	4130	5890	5855.04	2.91	0	-1037	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	505	-39.86	0.54	12	0.03	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
9	20240930	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	3268250	558	2.12	5850	5880	5850	7650	4130	5890	5857.08	2.91	0	-462	6123	6006	5873	5756	5623	6065	5815	43	1760	500	3650	10	1	8625000	505	-39.86	0.54	12	0.01	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.43	N	039010	500	43 억		251021	N	N	0	N	00	N
10	20240927	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	110	2	1.90	154456110	26286	123.06	5830	5990	5740	7510	4050	5780	5875.98	2.93	0	-1936	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	508	-40.07	0.54	12	0.30	-147.00	10879.00	11440	20240116	-48.51	5090	20240805	15.72	11440	-48.51	20240116	5090	15.72	20240805	11440	-48.51	20240116	5090	15.72	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
11	20240927	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	120	2	2.08	150810840	25666	120.16	5830	5990	5740	7510	4050	5780	5875.90	2.93	0	-2261	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	509	-40.14	0.54	12	0.30	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
12	20240927	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	100	2	1.73	144514710	24597	115.15	5830	5990	5740	7510	4050	5780	5875.30	2.93	0	-2137	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	507	-40.00	0.54	12	0.29	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
13	20240927	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	100	2	1.73	80391690	13773	64.48	5830	5990	5740	7510	4050	5780	5836.90	2.93	0	-1714	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	507	-40.00	0.54	12	0.16	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
14	20240927	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	120	2	2.08	71144810	12198	57.11	5830	5990	5740	7510	4050	5780	5832.50	2.93	0	-1434	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	509	-40.14	0.54	12	0.14	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
15	20240927	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	60	2	1.04	42424390	7338	34.35	5830	5840	5740	7510	4050	5780	5781.46	2.93	0	-733	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	504	-39.73	0.54	12	0.09	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
16	20240927	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	32400100	5613	26.28	5830	5830	5740	7510	4050	5780	5772.33	2.93	0	-156	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	498	-39.25	0.53	12	0.07	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
17	20240927	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-30	5	-0.52	3799110	659	3.09	5830	5830	5740	7510	4050	5780	5764.96	2.93	0	-265	5913	5846	5813	5746	5713	5830	5730	43	1730	500	3580	10	1	8625000	496	-39.12	0.53	12	0.01	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.41	N	039010	500	43 억		253089	N	N	0	N	00	N
18	20240926	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	10	2	0.17	124095380	21341	25.48	5810	5880	5780	7500	4040	5770	5814.88	2.93	0	727	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	499	-39.32	0.53	12	0.25	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
19	20240926	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	110540370	18998	22.68	5810	5880	5780	7500	4040	5770	5818.53	2.93	0	385	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	500	-39.46	0.53	12	0.22	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
20	20240926	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	10	2	0.17	99918620	17164	20.49	5810	5880	5780	7500	4040	5770	5821.41	2.93	0	364	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	499	-39.32	0.53	12	0.20	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
21	20240926	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	85903640	14743	17.60	5810	5880	5790	7500	4040	5770	5826.74	2.93	0	226	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	499	-39.39	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
22	20240926	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	76263030	13081	15.62	5810	5880	5790	7500	4040	5770	5830.06	2.93	0	60	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	500	-39.46	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
23	20240926	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	73322830	12574	15.01	5810	5880	5790	7500	4040	5770	5831.31	2.93	0	-40	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	499	-39.39	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
24	20240926	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	50	2	0.87	31113980	5317	6.35	5810	5880	5800	7500	4040	5770	5851.79	2.93	0	74	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	502	-39.59	0.53	12	0.06	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
25	20240926	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	110	2	1.91	4596760	790	0.94	5810	5880	5810	7500	4040	5770	5818.68	2.93	0	-159	6296	6032	5896	5632	5496	6165	5765	43	1730	500	3570	10	1	8625000	507	-40.00	0.54	12	0.01	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.43	N	039010	500	43 억		252410	N	N	0	N	00	N
26	20240925	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	20	2	0.35	495601410	83771	639.23	5760	6160	5760	7470	4030	5750	5916.15	2.91	0	430	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	498	-39.25	0.53	12	0.97	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
27	20240925	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	60	2	1.04	468765510	79130	603.82	5760	6160	5760	7470	4030	5750	5923.99	2.91	0	624	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	501	-39.52	0.53	12	0.92	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
28	20240925	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	270	2	4.70	343834730	57879	441.66	5760	6160	5760	7470	4030	5750	5940.58	2.91	0	-1481	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	519	-40.95	0.55	12	0.67	-147.00	10879.00	11440	20240116	-47.38	5090	20240805	18.27	11440	-47.38	20240116	5090	18.27	20240805	11440	-47.38	20240116	5090	18.27	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
29	20240925	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	100	2	1.74	205000520	34704	264.81	5760	6160	5760	7470	4030	5750	5907.12	2.91	0	-1170	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	505	-39.80	0.54	12	0.40	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
30	20240925	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	100	2	1.74	188097540	31807	242.71	5760	6160	5760	7470	4030	5750	5913.72	2.91	0	-1178	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	505	-39.80	0.54	12	0.37	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
31	20240925	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	40	2	0.70	45298830	7777	59.34	5760	5980	5760	7470	4030	5750	5824.72	2.91	0	-605	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	499	-39.39	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
32	20240925	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	15688390	2710	20.68	5760	5850	5760	7470	4030	5750	5789.07	2.91	0	-231	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	497	-39.18	0.53	12	0.03	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
33	20240925	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	40	2	0.70	703300	122	0.93	5760	5800	5760	7470	4030	5750	5764.75	2.91	0	11	5836	5792	5766	5722	5696	5780	5710	43	1720	500	3560	10	1	8625000	499	-39.39	0.53	12	0.00	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.41	N	039010	500	43 억		251030	N	N	0	N	00	N
34	20240924	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	75457150	13093	73.72	5780	5810	5740	7440	4020	5730	5763.23	2.92	0	-1653	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	496	-39.12	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
35	20240924	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	30	2	0.52	47574750	8242	46.41	5780	5810	5740	7440	4020	5730	5772.35	2.92	0	-1681	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	497	-39.18	0.53	12	0.10	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
36	20240924	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	40	2	0.70	44782800	7757	43.67	5780	5810	5740	7440	4020	5730	5773.34	2.92	0	-1512	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	498	-39.25	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
37	20240924	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	70	2	1.22	25989690	4494	25.30	5780	5810	5750	7440	4020	5730	5783.47	2.92	0	-1618	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	500	-39.46	0.53	12	0.05	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
38	20240924	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	60	2	1.05	23988340	4149	23.36	5780	5810	5750	7440	4020	5730	5782.00	2.92	0	-1580	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	499	-39.39	0.53	12	0.05	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
39	20240924	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	40	2	0.70	18069560	3127	17.61	5780	5810	5750	7440	4020	5730	5778.92	2.92	0	-1399	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	498	-39.25	0.53	12	0.04	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
40	20240924	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	60	2	1.05	9879280	1709	9.62	5780	5810	5750	7440	4020	5730	5781.43	2.92	0	-1100	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	499	-39.39	0.53	12	0.02	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
41	20240924	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	30	2	0.52	1146670	199	1.12	5780	5800	5750	7440	4020	5730	5766.36	2.92	0	-22	6010	5870	5800	5660	5590	5835	5625	43	1710	500	3550	10	1	8625000	497	-39.18	0.53	12	0.00	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.38	N	039010	500	43 억		251638	N	N	0	N	00	N
42	20240923	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-170	5	-2.88	102472510	17681	119.81	5900	5940	5730	7670	4130	5900	5795.63	2.93	0	-1608	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	494	-38.98	0.53	12	0.20	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
43	20240923	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	0	3	0.00	39100490	6643	45.02	5900	5940	5830	7670	4130	5900	5885.97	2.93	0	-891	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	509	-40.14	0.54	12	0.08	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
44	20240923	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	10	2	0.17	36778590	6250	42.35	5900	5940	5830	7670	4130	5900	5884.57	2.93	0	-891	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	510	-40.20	0.54	12	0.07	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
45	20240923	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	10	2	0.17	34718130	5902	39.99	5900	5940	5830	7670	4130	5900	5882.43	2.93	0	-796	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	510	-40.20	0.54	12	0.07	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
46	20240923	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	0	3	0.00	29970160	5098	34.55	5900	5940	5830	7670	4130	5900	5878.81	2.93	0	-695	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	509	-40.14	0.54	12	0.06	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
47	20240923	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	10	2	0.17	26516210	4513	30.58	5900	5940	5830	7670	4130	5900	5875.52	2.93	0	-667	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	510	-40.20	0.54	12	0.05	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
48	20240923	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-50	5	-0.85	18513220	3152	21.36	5900	5940	5830	7670	4130	5900	5873.48	2.93	0	-450	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	505	-39.80	0.54	12	0.04	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
49	20240923	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	20	2	0.34	8760130	1487	10.08	5900	5940	5840	7670	4130	5900	5891.14	2.93	0	-309	6026	5962	5916	5852	5806	5940	5830	43	1770	500	3650	10	1	8625000	511	-40.27	0.54	12	0.02	-147.00	10879.00	11440	20240116	-48.25	5090	20240805	16.31	11440	-48.25	20240116	5090	16.31	20240805	11440	-48.25	20240116	5090	16.31	20240805	1.32	N	039010	500	43 억		252317	N	N	0	N	00	N
50	20240913	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	10	2	0.17	56075380	9409	99.58	5990	6080	5870	7780	4200	5990	5959.71	2.96	0	15	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	518	-40.82	0.55	12	0.11	-147.00	10879.00	11440	20240116	-47.55	5090	20240805	17.88	11440	-47.55	20240116	5090	17.88	20240805	11440	-47.55	20240116	5090	17.88	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
51	20240913	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	40	2	0.67	43413700	7301	77.27	5990	6080	5870	7780	4200	5990	5946.17	2.96	0	-14	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	520	-41.02	0.55	12	0.08	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	11440	-47.29	20240116	5090	18.47	20240805	11440	-47.29	20240116	5090	18.47	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
52	20240913	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-20	5	-0.33	38800220	6531	69.12	5990	6080	5870	7780	4200	5990	5940.80	2.96	0	-536	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	515	-40.61	0.55	12	0.08	-147.00	10879.00	11440	20240116	-47.81	5090	20240805	17.29	11440	-47.81	20240116	5090	17.29	20240805	11440	-47.81	20240116	5090	17.29	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
53	20240913	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-20	5	-0.33	38352140	6456	68.32	5990	6080	5870	7780	4200	5990	5940.41	2.96	0	-537	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	515	-40.61	0.55	12	0.07	-147.00	10879.00	11440	20240116	-47.81	5090	20240805	17.29	11440	-47.81	20240116	5090	17.29	20240805	11440	-47.81	20240116	5090	17.29	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
54	20240913	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-30	5	-0.50	31612130	5337	56.48	5990	5990	5870	7780	4200	5990	5922.99	2.96	0	-64	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	514	-40.54	0.55	12	0.06	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
55	20240913	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-80	5	-1.34	24972070	4221	44.67	5990	5990	5870	7780	4200	5990	5915.85	2.96	0	-37	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	510	-40.20	0.54	12	0.05	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
56	20240913	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-40	5	-0.67	11073160	1859	19.67	5990	5990	5910	7780	4200	5990	5956.21	2.96	0	-24	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	513	-40.48	0.55	12	0.02	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
57	20240913	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	0	3	0.00	1215970	203	2.15	5990	5990	5990	7780	4200	5990	5990.00	2.96	0	-27	6110	6050	5940	5880	5770	6080	5910	43	1790	500	3710	10	1	8625000	517	-40.75	0.55	12	0.00	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	11440	-47.64	20240116	5090	17.68	20240805	11440	-47.64	20240116	5090	17.68	20240805	1.32	N	039010	500	43 억		255072	N	N	0	N	00	N
58	20240912	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	120	2	2.04	55712520	9447	67.11	5870	6000	5830	7630	4110	5870	5897.48	2.96	0	-440	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	517	-40.75	0.55	12	0.11	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	11440	-47.64	20240116	5090	17.68	20240805	11440	-47.64	20240116	5090	17.68	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
59	20240912	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	90	2	1.53	50706840	8610	61.17	5870	6000	5830	7630	4110	5870	5889.38	2.96	0	-533	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	514	-40.54	0.55	12	0.10	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
60	20240912	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	40	2	0.68	47671940	8102	57.56	5870	5960	5830	7630	4110	5870	5884.04	2.96	0	-582	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	510	-40.20	0.54	12	0.09	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
61	20240912	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	10	2	0.17	35332400	6011	42.70	5870	5940	5830	7630	4110	5870	5878.01	2.96	0	-423	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	507	-40.00	0.54	12	0.07	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
62	20240912	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	70	2	1.19	34048220	5793	41.16	5870	5940	5830	7630	4110	5870	5877.53	2.96	0	-371	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	512	-40.41	0.55	12	0.07	-147.00	10879.00	11440	20240116	-48.08	5090	20240805	16.70	11440	-48.08	20240116	5090	16.70	20240805	11440	-48.08	20240116	5090	16.70	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
63	20240912	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	27537860	4682	33.26	5870	5940	5830	7630	4110	5870	5881.74	2.96	0	-1168	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	503	-39.66	0.54	12	0.05	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
64	20240912	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	27205120	4625	32.86	5870	5940	5830	7630	4110	5870	5882.29	2.96	0	-1162	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	506	-39.93	0.54	12	0.05	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
65	20240912	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	10	2	0.17	4035360	687	4.88	5870	5880	5870	7630	4110	5870	5874.12	2.96	0	-83	5936	5902	5836	5802	5736	5920	5820	43	1760	500	3630	10	1	8625000	507	-40.00	0.54	12	0.01	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.33	N	039010	500	43 억		255498	N	N	0	N	00	N
66	20240911	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	80	2	1.38	81665710	14075	126.96	5790	5870	5770	7520	4060	5790	5802.18	2.97	0	-384	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	506	-39.93	0.54	12	0.16	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
67	20240911	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	72446500	12486	112.63	5790	5860	5770	7520	4060	5790	5802.22	2.97	0	667	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	500	-39.46	0.53	12	0.14	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
68	20240911	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	40	2	0.69	71378800	12302	110.97	5790	5860	5770	7520	4060	5790	5802.21	2.97	0	791	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	503	-39.66	0.54	12	0.14	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
69	20240911	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	65002160	11205	101.07	5790	5860	5770	7520	4060	5790	5801.17	2.97	0	1496	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	500	-39.46	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
70	20240911	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	20	2	0.35	61608610	10619	95.79	5790	5860	5780	7520	4060	5790	5801.73	2.97	0	1501	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	501	-39.52	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
71	20240911	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	60239800	10383	93.66	5790	5860	5780	7520	4060	5790	5801.77	2.97	0	1420	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	499	-39.39	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
72	20240911	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	43045830	7414	66.88	5790	5850	5780	7520	4060	5790	5806.02	2.97	0	1476	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	500	-39.46	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
73	20240911	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	2431800	420	3.79	5790	5790	5790	7520	4060	5790	5790.00	2.97	0	0	5990	5890	5780	5680	5570	5940	5730	43	1730	500	3580	10	1	8625000	499	-39.39	0.53	12	0.00	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.37	N	039010	500	43 억		255874	N	N	0	N	00	N
74	20240910	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	63805530	11085	81.47	5720	5880	5670	7430	4010	5720	5756.15	3.01	0	-3458	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	499	-39.39	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
75	20240910	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	10	2	0.17	57315480	9962	73.22	5720	5880	5670	7430	4010	5720	5753.54	3.01	0	-3242	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	494	-38.98	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
76	20240910	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	53795790	9345	68.68	5720	5880	5670	7430	4010	5720	5756.79	3.01	0	-3134	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	490	-38.64	0.52	12	0.11	-147.00	10879.00	11440	20240116	-50.35	5090	20240805	11.59	11440	-50.35	20240116	5090	11.59	20240805	11440	-50.35	20240116	5090	11.59	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
77	20240910	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-10	5	-0.17	45166000	7832	57.56	5720	5880	5710	7430	4010	5720	5767.08	3.01	0	-2361	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	492	-38.84	0.52	12	0.09	-147.00	10879.00	11440	20240116	-50.09	5090	20240805	12.18	11440	-50.09	20240116	5090	12.18	20240805	11440	-50.09	20240116	5090	12.18	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
78	20240910	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	10	2	0.17	41312210	7159	52.62	5720	5880	5710	7430	4010	5720	5770.94	3.01	0	-2113	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	494	-38.98	0.53	12	0.08	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
79	20240910	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	90	2	1.57	24483310	4250	31.24	5720	5880	5710	7430	4010	5720	5761.15	3.01	0	-172	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	501	-39.52	0.53	12	0.05	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
80	20240910	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	50	2	0.87	17799690	3099	22.78	5720	5860	5710	7430	4010	5720	5743.98	3.01	0	-279	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	498	-39.25	0.53	12	0.04	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
81	20240910	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	0	3	0.00	3900780	682	5.01	5720	5720	5710	7430	4010	5720	5719.60	3.01	0	-134	6040	5880	5700	5540	5360	5960	5620	43	1710	500	3540	10	1	8625000	493	-38.91	0.53	12	0.01	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	1.38	N	039010	500	43 억		259597	N	N	0	N	00	N
82	20240909	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	77363930	13606	51.93	5520	5860	5520	7390	3990	5690	5686.02	2.97	0	3327	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	493	-38.91	0.53	12	0.16	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
83	20240909	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	68942020	12131	46.30	5520	5860	5520	7390	3990	5690	5683.13	2.97	0	3392	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	493	-38.91	0.53	12	0.14	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
84	20240909	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	62153400	10942	41.76	5520	5860	5520	7390	3990	5690	5680.26	2.97	0	3068	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	495	-39.05	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
85	20240909	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	44886130	7913	30.20	5520	5860	5520	7390	3990	5690	5672.45	2.97	0	1133	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	493	-38.91	0.53	12	0.09	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
86	20240909	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	25257310	4462	17.03	5520	5860	5520	7390	3990	5690	5660.54	2.97	0	676	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	491	-38.71	0.52	12	0.05	-147.00	10879.00	11440	20240116	-50.26	5090	20240805	11.79	11440	-50.26	20240116	5090	11.79	20240805	11440	-50.26	20240116	5090	11.79	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
87	20240909	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	23840010	4213	16.08	5520	5860	5520	7390	3990	5690	5658.68	2.97	0	440	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	491	-38.71	0.52	12	0.05	-147.00	10879.00	11440	20240116	-50.26	5090	20240805	11.79	11440	-50.26	20240116	5090	11.79	20240805	11440	-50.26	20240116	5090	11.79	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
88	20240909	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	19829650	3507	13.38	5520	5860	5520	7390	3990	5690	5654.31	2.97	0	330	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	493	-38.91	0.53	12	0.04	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
89	20240909	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-80	5	-1.41	4678770	846	3.23	5520	5700	5520	7390	3990	5690	5530.46	2.97	0	-79	5890	5790	5740	5640	5590	5765	5615	43	1700	500	3520	10	1	8625000	484	-38.16	0.52	12	0.01	-147.00	10879.00	11440	20240116	-50.96	5090	20240805	10.22	11440	-50.96	20240116	5090	10.22	20240805	11440	-50.96	20240116	5090	10.22	20240805	1.48	N	039010	500	43 억		256385	N	N	0	N	00	N
90	20240906	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-180	5	-3.07	149369870	26104	95.00	5810	5840	5690	7630	4110	5870	5722.09	3.02	0	-5082	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	491	-38.71	0.52	12	0.30	-147.00	10879.00	11440	20240116	-50.26	5090	20240805	11.79	11440	-50.26	20240116	5090	11.79	20240805	11440	-50.26	20240116	5090	11.79	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
91	20240906	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-120	5	-2.04	138183960	24141	87.85	5810	5840	5690	7630	4110	5870	5723.97	3.02	0	-4789	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	496	-39.12	0.53	12	0.28	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
92	20240906	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-90	5	-1.53	118208200	20660	75.18	5810	5840	5690	7630	4110	5870	5721.52	3.02	0	-3477	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	499	-39.32	0.53	12	0.24	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
93	20240906	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-140	5	-2.39	107070620	18720	68.12	5810	5840	5690	7630	4110	5870	5719.50	3.02	0	-3480	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	494	-38.98	0.53	12	0.22	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
94	20240906	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-180	5	-3.07	97335080	17015	61.92	5810	5840	5690	7630	4110	5870	5720.45	3.02	0	-3921	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	491	-38.71	0.52	12	0.20	-147.00	10879.00	11440	20240116	-50.26	5090	20240805	11.79	11440	-50.26	20240116	5090	11.79	20240805	11440	-50.26	20240116	5090	11.79	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
95	20240906	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-130	5	-2.21	86196520	15060	54.81	5810	5840	5690	7630	4110	5870	5723.43	3.02	0	-2551	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	495	-39.05	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
96	20240906	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-140	5	-2.39	65041250	11352	41.31	5810	5840	5690	7630	4110	5870	5729.36	3.02	0	-2675	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	494	-38.98	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
97	20240906	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-60	5	-1.02	2615200	450	1.64	5810	5820	5810	7630	4110	5870	5810.09	3.02	0	-130	6276	6072	5896	5692	5516	5985	5605	43	1760	500	3630	10	1	8625000	501	-39.52	0.53	12	0.01	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.57	N	039010	500	43 억		260066	N	N	0	N	00	N
98	20240905	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	160590470	27478	85.20	5960	6100	5720	7630	4110	5870	5844.03	2.90	0	10283	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	506	-39.93	0.54	12	0.32	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
99	20240905	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-70	5	-1.19	145699770	24923	77.28	5960	6100	5720	7630	4110	5870	5845.70	2.90	0	10003	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	500	-39.46	0.53	12	0.29	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
100	20240905	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-110	5	-1.87	124337380	21215	65.78	5960	6100	5720	7630	4110	5870	5860.69	2.90	0	8655	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	497	-39.18	0.53	12	0.25	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
101	20240905	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-70	5	-1.19	88879920	15059	46.69	5960	6100	5800	7630	4110	5870	5902.77	2.90	0	6797	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	500	-39.46	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
102	20240905	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	20	2	0.34	45920410	7669	23.78	5960	6100	5890	7630	4110	5870	5992.66	2.90	0	2910	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	508	-40.07	0.54	12	0.09	-147.00	10879.00	11440	20240116	-48.51	5090	20240805	15.72	11440	-48.51	20240116	5090	15.72	20240805	11440	-48.51	20240116	5090	15.72	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
103	20240905	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	90	2	1.53	36667330	6108	18.94	5960	6100	5910	7630	4110	5870	6010.14	2.90	0	3214	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	514	-40.54	0.55	12	0.07	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
104	20240905	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	170	2	2.90	32452920	5408	16.77	5960	6100	5910	7630	4110	5870	6008.71	2.90	0	2646	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	521	-41.09	0.56	12	0.06	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
105	20240905	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	90	2	1.53	4388740	741	2.30	5960	5960	5910	7630	4110	5870	5959.41	2.90	0	174	6303	6086	5963	5746	5623	6025	5685	43	1760	500	3630	10	1	8625000	514	-40.54	0.55	12	0.01	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.57	N	039010	500	43 억		249714	N	N	0	N	00	N
106	20240904	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-230	5	-3.77	190370290	32152	332.29	5990	6180	5840	7930	4270	6100	5921.41	2.90	0	-472	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	506	-39.93	0.54	12	0.37	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
107	20240904	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-130	5	-2.13	179177580	30250	312.63	5990	6180	5840	7930	4270	6100	5923.18	2.90	0	-288	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	515	-40.61	0.55	12	0.35	-147.00	10879.00	11440	20240116	-47.81	5090	20240805	17.29	11440	-47.81	20240116	5090	17.29	20240805	11440	-47.81	20240116	5090	17.29	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
108	20240904	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-140	5	-2.30	176152150	29743	307.39	5990	6180	5840	7930	4270	6100	5922.43	2.90	0	-255	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	514	-40.54	0.55	12	0.34	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
109	20240904	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-170	5	-2.79	171719310	28998	299.69	5990	6180	5840	7930	4270	6100	5921.71	2.90	0	-66	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	511	-40.34	0.55	12	0.34	-147.00	10879.00	11440	20240116	-48.16	5090	20240805	16.50	11440	-48.16	20240116	5090	16.50	20240805	11440	-48.16	20240116	5090	16.50	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
110	20240904	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-170	5	-2.79	157356900	26578	274.68	5990	6180	5840	7930	4270	6100	5920.52	2.90	0	-375	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	511	-40.34	0.55	12	0.31	-147.00	10879.00	11440	20240116	-48.16	5090	20240805	16.50	11440	-48.16	20240116	5090	16.50	20240805	11440	-48.16	20240116	5090	16.50	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
111	20240904	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-180	5	-2.95	144577690	24424	252.42	5990	6180	5840	7930	4270	6100	5919.43	2.90	0	-281	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	511	-40.27	0.54	12	0.28	-147.00	10879.00	11440	20240116	-48.25	5090	20240805	16.31	11440	-48.25	20240116	5090	16.31	20240805	11440	-48.25	20240116	5090	16.31	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
112	20240904	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-210	5	-3.44	130973270	22123	228.64	5990	6180	5840	7930	4270	6100	5920.17	2.90	0	-570	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	508	-40.07	0.54	12	0.26	-147.00	10879.00	11440	20240116	-48.51	5090	20240805	15.72	11440	-48.51	20240116	5090	15.72	20240805	11440	-48.51	20240116	5090	15.72	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
113	20240904	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-190	5	-3.11	32772960	5402	55.83	5990	6180	5860	7930	4270	6100	6066.77	2.90	0	-2450	6280	6190	6120	6030	5960	6155	5995	43	1830	500	3780	10	1	8625000	510	-40.20	0.54	12	0.06	-147.00	10879.00	11440	20240116	-48.34	5090	20240805	16.11	11440	-48.34	20240116	5090	16.11	20240805	11440	-48.34	20240116	5090	16.11	20240805	1.54	N	039010	500	43 억		250280	N	N	0	N	00	N
114	20240903	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-40	5	-0.65	59002020	9675	32.89	6160	6210	6050	7980	4300	6140	6097.89	2.92	0	-1216	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	526	-41.50	0.56	12	0.11	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
115	20240903	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-80	5	-1.30	46801020	7671	26.08	6160	6210	6050	7980	4300	6140	6100.42	2.92	0	-792	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	523	-41.22	0.56	12	0.09	-147.00	10879.00	11440	20240116	-47.03	5090	20240805	19.06	11440	-47.03	20240116	5090	19.06	20240805	11440	-47.03	20240116	5090	19.06	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
116	20240903	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-70	5	-1.14	42011750	6882	23.40	6160	6210	6050	7980	4300	6140	6103.97	2.92	0	-256	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	524	-41.29	0.56	12	0.08	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
117	20240903	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-60	5	-0.98	31711010	5190	17.65	6160	6210	6050	7980	4300	6140	6109.32	2.92	0	709	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	524	-41.36	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	11440	-46.85	20240116	5090	19.45	20240805	11440	-46.85	20240116	5090	19.45	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
118	20240903	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-90	5	-1.47	25106390	4102	13.95	6160	6210	6050	7980	4300	6140	6119.95	2.92	0	819	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	522	-41.16	0.56	12	0.05	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	11440	-47.12	20240116	5090	18.86	20240805	11440	-47.12	20240116	5090	18.86	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
119	20240903	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-40	5	-0.65	17147370	2790	9.49	6160	6210	6070	7980	4300	6140	6146.28	2.92	0	728	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	526	-41.50	0.56	12	0.03	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
120	20240903	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-60	5	-0.98	15905490	2586	8.79	6160	6210	6080	7980	4300	6140	6151.12	2.92	0	702	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	524	-41.36	0.56	12	0.03	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	11440	-46.85	20240116	5090	19.45	20240805	11440	-46.85	20240116	5090	19.45	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
121	20240903	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-30	5	-0.49	4997210	812	2.76	6160	6160	6110	7980	4300	6140	6156.61	2.92	0	334	6346	6242	6136	6032	5926	6190	5980	43	1840	500	3800	10	1	8625000	527	-41.56	0.56	12	0.01	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.55	N	039010	500	43 억		251599	N	N	0	N	00	N
122	20240902	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	179801350	29412	346.02	6180	6240	6030	8030	4330	6180	6111.23	2.96	0	-3877	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	530	-41.77	0.56	12	0.34	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
123	20240902	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-110	5	-1.78	154486930	25265	297.24	6180	6240	6030	8030	4330	6180	6112.48	2.96	0	-3431	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	524	-41.29	0.56	12	0.29	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
124	20240902	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-110	5	-1.78	136098730	22224	261.46	6180	6240	6070	8030	4330	6180	6121.82	2.96	0	-3656	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	524	-41.29	0.56	12	0.26	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
125	20240902	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-70	5	-1.13	120264850	19620	230.82	6180	6240	6070	8030	4330	6180	6127.52	2.96	0	-3510	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	527	-41.56	0.56	12	0.23	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
126	20240902	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-60	5	-0.97	115098150	18775	220.88	6180	6240	6070	8030	4330	6180	6128.14	2.96	0	-3376	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	528	-41.63	0.56	12	0.22	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	11440	-46.50	20240116	5090	20.24	20240805	11440	-46.50	20240116	5090	20.24	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
127	20240902	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-30	5	-0.49	114004080	18596	218.78	6180	6240	6070	8030	4330	6180	6128.30	2.96	0	-3375	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	530	-41.84	0.57	12	0.22	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
128	20240902	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	81471470	13279	156.22	6180	6240	6070	8030	4330	6180	6132.44	2.96	0	-3894	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	530	-41.77	0.56	12	0.15	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N
129	20240902	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-60	5	-0.97	16320400	2647	31.14	6180	6180	6110	8030	4330	6180	6159.21	2.96	0	-1307	6260	6220	6140	6100	6020	6240	6120	43	1850	500	3830	10	1	8625000	528	-41.63	0.56	12	0.03	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	11440	-46.50	20240116	5090	20.24	20240805	11440	-46.50	20240116	5090	20.24	20240805	1.65	N	039010	500	43 억		255528	N	N	0	N	00	N