KissMeData/312610/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	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	1	2	0.06	5476018	3070	40.70	1790	1795	1762	2325	1253	1790	1783.72	0.32	0	-1	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	363	-12.02	0.58	12	0.02	-149.00	3107.00	3510	20230919	-48.97	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	3310	-45.89	20231004	1576	13.64	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
3	20240930	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	2	2	0.11	5379292	3016	39.98	1790	1795	1762	2325	1253	1790	1783.58	0.32	0	10	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	363	-12.03	0.58	12	0.01	-149.00	3107.00	3510	20230919	-48.95	1576	20240625	13.71	2955	-39.36	20240116	1576	13.71	20240625	3310	-45.86	20231004	1576	13.71	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
4	20240930	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-28	5	-1.56	5257771	2948	39.08	1790	1795	1762	2325	1253	1790	1783.50	0.32	0	10	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	357	-11.83	0.57	12	0.01	-149.00	3107.00	3510	20230919	-49.80	1576	20240625	11.80	2955	-40.37	20240116	1576	11.80	20240625	3310	-46.77	20231004	1576	11.80	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
5	20240930	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-17	5	-0.95	4946120	2772	36.75	1790	1795	1773	2325	1253	1790	1784.31	0.32	0	-1	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	359	-11.90	0.57	12	0.01	-149.00	3107.00	3510	20230919	-49.49	1576	20240625	12.50	2955	-40.00	20240116	1576	12.50	20240625	3310	-46.44	20231004	1576	12.50	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
6	20240930	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	5	2	0.28	4023844	2253	29.87	1790	1795	1779	2325	1253	1790	1785.99	0.32	0	-1	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	364	-12.05	0.58	12	0.01	-149.00	3107.00	3510	20230919	-48.86	1576	20240625	13.90	2955	-39.26	20240116	1576	13.90	20240625	3310	-45.77	20231004	1576	13.90	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
7	20240930	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1783	-7	5	-0.39	278260	156	2.07	1790	1790	1779	2325	1253	1790	1783.72	0.32	0	-1	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	361	-11.97	0.57	12	0.00	-149.00	3107.00	3510	20230919	-49.20	1576	20240625	13.13	2955	-39.66	20240116	1576	13.13	20240625	3310	-46.13	20231004	1576	13.13	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
8	20240930	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-6	5	-0.34	230119	129	1.71	1790	1790	1779	2325	1253	1790	1783.87	0.32	0	-1	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	361	-11.97	0.57	12	0.00	-149.00	3107.00	3510	20230919	-49.17	1576	20240625	13.20	2955	-39.63	20240116	1576	13.20	20240625	3310	-46.10	20231004	1576	13.20	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
9	20240930	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-9	5	-0.50	146271	82	1.09	1790	1790	1779	2325	1253	1790	1783.79	0.32	0	-1	1839	1814	1767	1742	1695	1827	1755	101	535	500	1250	1	1	20256888	361	-11.95	0.57	12	0.00	-149.00	3107.00	3510	20230919	-49.26	1576	20240625	13.01	2955	-39.73	20240116	1576	13.01	20240625	3310	-46.19	20231004	1576	13.01	20240625	0.06	N	312610	500	101 억		65765	N	N	0	N	00	N
10	20240927	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-1	5	-0.06	13356281	7543	89.12	1787	1792	1720	2325	1254	1791	1770.69	0.32	0	-40	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	363	-12.01	0.58	12	0.04	-149.00	3107.00	3510	20230919	-49.00	1576	20240625	13.58	2955	-39.42	20240116	1576	13.58	20240625	3310	-45.92	20231004	1576	13.58	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
11	20240927	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	0	3	0.00	13347331	7538	89.06	1787	1792	1720	2325	1254	1791	1770.67	0.32	0	-39	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	363	-12.02	0.58	12	0.04	-149.00	3107.00	3510	20230919	-48.97	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	3310	-45.89	20231004	1576	13.64	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
12	20240927	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	1	2	0.06	12945587	7312	86.39	1787	1792	1720	2325	1254	1791	1770.46	0.32	0	-39	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	363	-12.03	0.58	12	0.04	-149.00	3107.00	3510	20230919	-48.95	1576	20240625	13.71	2955	-39.36	20240116	1576	13.71	20240625	3310	-45.86	20231004	1576	13.71	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
13	20240927	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	0	3	0.00	3540467	1989	23.50	1787	1791	1778	2325	1254	1791	1780.02	0.32	0	16	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	363	-12.02	0.58	12	0.01	-149.00	3107.00	3510	20230919	-48.97	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	3310	-45.89	20231004	1576	13.64	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
14	20240927	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	-12	5	-0.67	2215485	1244	14.70	1787	1791	1778	2325	1254	1791	1780.94	0.32	0	16	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	360	-11.94	0.57	12	0.01	-149.00	3107.00	3510	20230919	-49.32	1576	20240625	12.88	2955	-39.80	20240116	1576	12.88	20240625	3310	-46.25	20231004	1576	12.88	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
15	20240927	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	0	3	0.00	1992901	1119	13.22	1787	1791	1778	2325	1254	1791	1780.97	0.32	0	-10	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	363	-12.02	0.58	12	0.01	-149.00	3107.00	3510	20230919	-48.97	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	3310	-45.89	20231004	1576	13.64	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
16	20240927	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	0	3	0.00	1914394	1075	12.70	1787	1791	1778	2325	1254	1791	1780.83	0.32	0	-10	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	363	-12.02	0.58	12	0.01	-149.00	3107.00	3510	20230919	-48.97	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	3310	-45.89	20231004	1576	13.64	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
17	20240927	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1785	-6	5	-0.34	710249	399	4.71	1787	1791	1779	2325	1254	1791	1780.07	0.32	0	-10	1829	1810	1782	1763	1735	1796	1749	101	534	500	1250	1	1	20256888	362	-11.98	0.57	12	0.00	-149.00	3107.00	3510	20230919	-49.15	1576	20240625	13.26	2955	-39.59	20240116	1576	13.26	20240625	3310	-46.07	20231004	1576	13.26	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
18	20240926	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	-9	5	-0.50	15094817	8464	213.79	1797	1801	1754	2340	1260	1800	1783.40	0.32	0	0	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	363	-12.02	0.58	12	0.04	-149.00	3107.00	3570	20230915	-49.83	1576	20240625	13.64	2955	-39.39	20240116	1576	13.64	20240625	3310	-45.89	20231004	1576	13.64	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
19	20240926	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	14894045	8352	210.96	1797	1801	1754	2340	1260	1800	1783.29	0.32	0	16	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.04	-149.00	3107.00	3570	20230915	-49.58	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3310	-45.62	20231004	1576	14.21	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
20	20240926	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	14809763	8305	209.78	1797	1801	1754	2340	1260	1800	1783.23	0.32	0	13	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.04	-149.00	3107.00	3570	20230915	-49.58	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3310	-45.62	20231004	1576	14.21	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
21	20240926	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	-7	5	-0.39	11192412	6295	159.00	1797	1797	1754	2340	1260	1800	1777.98	0.32	0	14	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	363	-12.03	0.58	12	0.03	-149.00	3107.00	3570	20230915	-49.78	1576	20240625	13.77	2955	-39.32	20240116	1576	13.77	20240625	3310	-45.83	20231004	1576	13.77	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
22	20240926	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	-6	5	-0.33	10783193	6065	153.20	1797	1797	1754	2340	1260	1800	1777.94	0.32	0	14	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	363	-12.04	0.58	12	0.03	-149.00	3107.00	3570	20230915	-49.75	1576	20240625	13.83	2955	-39.29	20240116	1576	13.83	20240625	3310	-45.80	20231004	1576	13.83	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
23	20240926	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	-13	5	-0.72	2209973	1238	31.27	1797	1797	1784	2340	1260	1800	1785.12	0.32	0	14	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	362	-11.99	0.58	12	0.01	-149.00	3107.00	3570	20230915	-49.94	1576	20240625	13.39	2955	-39.53	20240116	1576	13.39	20240625	3310	-46.01	20231004	1576	13.39	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
24	20240926	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	-13	5	-0.72	454458	254	6.42	1797	1797	1787	2340	1260	1800	1789.20	0.32	0	14	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	362	-11.99	0.58	12	0.00	-149.00	3107.00	3570	20230915	-49.94	1576	20240625	13.39	2955	-39.53	20240116	1576	13.39	20240625	3310	-46.01	20231004	1576	13.39	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
25	20240926	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	-11	5	-0.61	44795	25	0.63	1797	1797	1789	2340	1260	1800	1791.80	0.32	0	0	1813	1806	1793	1786	1773	1810	1790	101	540	500	1260	1	1	20256888	362	-12.01	0.58	12	0.00	-149.00	3107.00	3570	20230915	-49.89	1576	20240625	13.52	2955	-39.46	20240116	1576	13.52	20240625	3310	-45.95	20231004	1576	13.52	20240625	0.06	N	312610	500	101 억		65805	N	N	0	N	00	N
26	20240925	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	7059420	3939	62.46	1782	1800	1780	2340	1260	1800	1792.19	0.32	0	-61	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.02	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
27	20240925	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	5439420	3039	48.19	1782	1800	1780	2340	1260	1800	1789.87	0.32	0	56	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.02	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
28	20240925	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	4836035	2702	42.85	1782	1800	1780	2340	1260	1800	1789.80	0.32	0	57	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.01	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
29	20240925	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	4719035	2637	41.82	1782	1800	1780	2340	1260	1800	1789.55	0.32	0	57	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.01	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
30	20240925	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	4674035	2612	41.42	1782	1800	1780	2340	1260	1800	1789.45	0.32	0	57	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.01	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
31	20240925	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	4295665	2401	38.07	1782	1800	1780	2340	1260	1800	1789.11	0.32	0	57	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.01	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
32	20240925	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	4121082	2304	36.54	1782	1800	1780	2340	1260	1800	1788.66	0.32	0	57	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.01	-149.00	3107.00	3580	20230914	-49.72	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
33	20240925	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	-11	5	-0.61	708945	397	6.30	1782	1789	1782	2340	1260	1800	1785.76	0.32	0	90	1834	1816	1783	1765	1732	1825	1774	101	540	500	1260	1	1	20256888	362	-12.01	0.58	12	0.00	-149.00	3107.00	3580	20230914	-50.03	1576	20240625	13.52	2955	-39.46	20240116	1576	13.52	20240625	3425	-47.77	20230925	1576	13.52	20240625	0.06	N	312610	500	101 억		65834	N	N	0	N	00	N
34	20240924	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	11264127	6306	49.57	1800	1801	1750	2340	1260	1800	1786.26	0.33	0	-62	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.03	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
35	20240924	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	11120127	6226	48.94	1800	1801	1750	2340	1260	1800	1786.08	0.33	0	-62	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.03	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
36	20240924	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	9098727	5103	40.11	1800	1801	1750	2340	1260	1800	1783.02	0.33	0	-62	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.03	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
37	20240924	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	7196204	4034	31.71	1800	1801	1750	2340	1260	1800	1783.89	0.33	0	6	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.02	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
38	20240924	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	1	2	0.06	6943966	3893	30.60	1800	1801	1750	2340	1260	1800	1783.71	0.33	0	6	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.09	0.58	12	0.02	-149.00	3107.00	3715	20230913	-51.52	1576	20240625	14.28	2955	-39.05	20240116	1576	14.28	20240625	3425	-47.42	20230925	1576	14.28	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
39	20240924	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	-29	5	-1.61	6156254	3455	27.16	1800	1801	1750	2340	1260	1800	1781.84	0.33	0	6	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	359	-11.89	0.57	12	0.02	-149.00	3107.00	3715	20230913	-52.33	1576	20240625	12.37	2955	-40.07	20240116	1576	12.37	20240625	3425	-48.29	20230925	1576	12.37	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
40	20240924	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	0	3	0.00	396006	220	1.73	1800	1801	1800	2340	1260	1800	1800.03	0.33	0	6	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.08	0.58	12	0.00	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
41	20240924	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	1	2	0.06	39606	22	0.17	1800	1801	1800	2340	1260	1800	1800.27	0.33	0	6	1816	1808	1794	1786	1772	1812	1790	101	540	500	1260	1	1	20256888	365	-12.09	0.58	12	0.00	-149.00	3107.00	3715	20230913	-51.52	1576	20240625	14.28	2955	-39.05	20240116	1576	14.28	20240625	3425	-47.42	20230925	1576	14.28	20240625	0.06	N	312610	500	101 억		65896	N	N	0	N	00	N
42	20240923	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	3	2	0.17	22759992	12722	208.15	1793	1802	1780	2335	1258	1797	1788.58	0.33	0	-47	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	365	-12.08	0.58	12	0.06	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
43	20240923	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	3	2	0.17	21688992	12127	198.41	1793	1802	1780	2335	1258	1797	1788.49	0.33	0	29	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	365	-12.08	0.58	12	0.06	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
44	20240923	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-16	5	-0.89	11417637	6382	104.42	1793	1802	1780	2335	1258	1797	1789.04	0.33	0	64	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	361	-11.95	0.57	12	0.03	-149.00	3107.00	3715	20230913	-52.06	1576	20240625	13.01	2955	-39.73	20240116	1576	13.01	20240625	3425	-48.00	20230925	1576	13.01	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
45	20240923	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	2	2	0.11	9208227	5142	84.13	1793	1802	1780	2335	1258	1797	1790.79	0.33	0	67	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	364	-12.07	0.58	12	0.03	-149.00	3107.00	3715	20230913	-51.57	1576	20240625	14.15	2955	-39.12	20240116	1576	14.15	20240625	3425	-47.47	20230925	1576	14.15	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
46	20240923	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	3	2	0.17	9204629	5140	84.10	1793	1802	1780	2335	1258	1797	1790.78	0.33	0	67	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	365	-12.08	0.58	12	0.03	-149.00	3107.00	3715	20230913	-51.55	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	3425	-47.45	20230925	1576	14.21	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
47	20240923	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	5	2	0.28	8954535	5000	81.81	1793	1802	1782	2335	1258	1797	1790.91	0.33	0	69	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	365	-12.09	0.58	12	0.02	-149.00	3107.00	3715	20230913	-51.49	1576	20240625	14.34	2955	-39.02	20240116	1576	14.34	20240625	3425	-47.39	20230925	1576	14.34	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
48	20240923	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1785	-12	5	-0.67	1261996	706	11.55	1793	1793	1784	2335	1258	1797	1787.53	0.33	0	-12	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	362	-11.98	0.57	12	0.00	-149.00	3107.00	3715	20230913	-51.95	1576	20240625	13.26	2955	-39.59	20240116	1576	13.26	20240625	3425	-47.88	20230925	1576	13.26	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
49	20240923	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	-4	5	-0.22	3586	2	0.03	1793	1793	1793	2335	1258	1797	1793.00	0.33	0	0	1812	1804	1794	1786	1776	1808	1790	101	538	500	1250	1	1	20256888	363	-12.03	0.58	12	0.00	-149.00	3107.00	3715	20230913	-51.74	1576	20240625	13.77	2955	-39.32	20240116	1576	13.77	20240625	3425	-47.65	20230925	1576	13.77	20240625	0.07	N	312610	500	101 억		65943	N	N	0	N	00	N
50	20240913	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	0	3	0.00	9323658	5251	76.13	1775	1792	1773	2305	1243	1775	1775.86	0.33	0	-62	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	360	-11.91	0.57	12	0.03	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
51	20240913	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	0	3	0.00	6279533	3536	51.27	1775	1792	1773	2305	1243	1775	1775.89	0.33	0	-62	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	360	-11.91	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
52	20240913	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	0	3	0.00	5527540	3112	45.12	1775	1792	1774	2305	1243	1775	1776.20	0.33	0	10	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	360	-11.91	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
53	20240913	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	0	3	0.00	5492040	3092	44.83	1775	1792	1774	2305	1243	1775	1776.21	0.33	0	10	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	360	-11.91	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
54	20240913	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	-1	5	-0.06	5387315	3033	43.98	1775	1792	1774	2305	1243	1775	1776.23	0.33	0	10	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	359	-11.91	0.57	12	0.01	-149.00	3107.00	4325	20230911	-58.98	1576	20240625	12.56	2955	-39.97	20240116	1576	12.56	20240625	3715	-52.25	20230913	1576	12.56	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
55	20240913	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	17	2	0.96	2644732	1488	21.57	1775	1792	1775	2305	1243	1775	1777.37	0.33	0	-60	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	363	-12.03	0.58	12	0.01	-149.00	3107.00	4325	20230911	-58.57	1576	20240625	13.71	2955	-39.36	20240116	1576	13.71	20240625	3715	-51.76	20230913	1576	13.71	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
56	20240913	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	17	2	0.96	2272085	1280	18.56	1775	1792	1775	2305	1243	1775	1775.07	0.33	0	-40	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	363	-12.03	0.58	12	0.01	-149.00	3107.00	4325	20230911	-58.57	1576	20240625	13.71	2955	-39.36	20240116	1576	13.71	20240625	3715	-51.76	20230913	1576	13.71	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
57	20240913	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	0	3	0.00	2261350	1274	18.47	1775	1775	1775	2305	1243	1775	1775.00	0.33	0	-40	1843	1808	1770	1735	1697	1826	1753	101	530	500	1240	1	1	20256888	360	-11.91	0.57	12	0.01	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66691	N	N	0	N	00	N
58	20240912	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	13	2	0.74	12232208	6897	34.42	1762	1805	1732	2290	1234	1762	1773.55	0.33	0	-63	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	360	-11.91	0.57	12	0.03	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
59	20240912	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	25	2	1.42	11742308	6621	33.05	1762	1805	1732	2290	1234	1762	1773.49	0.33	0	13	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	362	-11.99	0.58	12	0.03	-149.00	3107.00	4325	20230911	-58.68	1576	20240625	13.39	2955	-39.53	20240116	1576	13.39	20240625	3715	-51.90	20230913	1576	13.39	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
60	20240912	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	25	2	1.42	11742308	6621	33.05	1762	1805	1732	2290	1234	1762	1773.49	0.33	0	13	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	362	-11.99	0.58	12	0.03	-149.00	3107.00	4325	20230911	-58.68	1576	20240625	13.39	2955	-39.53	20240116	1576	13.39	20240625	3715	-51.90	20230913	1576	13.39	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
61	20240912	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	6	2	0.34	8232205	4639	23.15	1762	1805	1732	2290	1234	1762	1774.56	0.33	0	80	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	358	-11.87	0.57	12	0.02	-149.00	3107.00	4325	20230911	-59.12	1576	20240625	12.18	2955	-40.17	20240116	1576	12.18	20240625	3715	-52.41	20230913	1576	12.18	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
62	20240912	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	13	2	0.74	7813077	4402	21.97	1762	1805	1732	2290	1234	1762	1774.89	0.33	0	104	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	360	-11.91	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
63	20240912	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	13	2	0.74	7681727	4328	21.60	1762	1805	1732	2290	1234	1762	1774.89	0.33	0	104	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	360	-11.91	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.96	1576	20240625	12.63	2955	-39.93	20240116	1576	12.63	20240625	3715	-52.22	20230913	1576	12.63	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
64	20240912	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1751	-11	5	-0.62	7678173	4326	21.59	1762	1805	1732	2290	1234	1762	1774.89	0.33	0	105	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	355	-11.75	0.56	12	0.02	-149.00	3107.00	4325	20230911	-59.51	1576	20240625	11.10	2955	-40.74	20240116	1576	11.10	20240625	3715	-52.87	20230913	1576	11.10	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
65	20240912	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	43	2	2.44	2400974	1338	6.68	1762	1805	1762	2290	1234	1762	1794.45	0.33	0	-30	1875	1818	1766	1709	1657	1792	1683	101	528	500	1230	1	1	20256888	366	-12.11	0.58	12	0.01	-149.00	3107.00	4325	20230911	-58.27	1576	20240625	14.53	2955	-38.92	20240116	1576	14.53	20240625	3715	-51.41	20230913	1576	14.53	20240625	0.10	N	312610	500	101 억		66754	N	N	0	N	00	N
66	20240911	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-11	5	-0.62	35296340	20035	213.96	1773	1823	1714	2300	1242	1773	1761.73	0.33	0	-82	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	357	-11.83	0.57	12	0.10	-149.00	3107.00	4325	20230911	-59.26	1576	20240625	11.80	2955	-40.37	20240116	1576	11.80	20240625	4325	-59.26	20230911	1576	11.80	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
67	20240911	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	6	2	0.34	34753402	19727	210.67	1773	1823	1714	2300	1242	1773	1761.72	0.33	0	11	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	360	-11.94	0.57	12	0.10	-149.00	3107.00	4325	20230911	-58.87	1576	20240625	12.88	2955	-39.80	20240116	1576	12.88	20240625	4325	-58.87	20230911	1576	12.88	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
68	20240911	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	5	2	0.28	28026043	15872	169.50	1773	1823	1714	2300	1242	1773	1765.75	0.33	0	94	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	360	-11.93	0.57	12	0.08	-149.00	3107.00	4325	20230911	-58.89	1576	20240625	12.82	2955	-39.83	20240116	1576	12.82	20240625	4325	-58.89	20230911	1576	12.82	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
69	20240911	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	6	2	0.34	28024265	15871	169.49	1773	1823	1714	2300	1242	1773	1765.75	0.33	0	95	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	360	-11.94	0.57	12	0.08	-149.00	3107.00	4325	20230911	-58.87	1576	20240625	12.88	2955	-39.80	20240116	1576	12.88	20240625	4325	-58.87	20230911	1576	12.88	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
70	20240911	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-16	5	-0.90	27487648	15566	166.23	1773	1823	1714	2300	1242	1773	1765.88	0.33	0	96	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	356	-11.79	0.57	12	0.08	-149.00	3107.00	4325	20230911	-59.38	1576	20240625	11.48	2955	-40.54	20240116	1576	11.48	20240625	4325	-59.38	20230911	1576	11.48	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
71	20240911	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	14	2	0.79	27308404	15464	165.14	1773	1823	1714	2300	1242	1773	1765.93	0.33	0	96	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	362	-11.99	0.58	12	0.08	-149.00	3107.00	4325	20230911	-58.68	1576	20240625	13.39	2955	-39.53	20240116	1576	13.39	20240625	4325	-58.68	20230911	1576	13.39	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
72	20240911	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	23	2	1.30	21528559	12153	129.78	1773	1823	1714	2300	1242	1773	1771.46	0.33	0	135	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	364	-12.05	0.58	12	0.06	-149.00	3107.00	4325	20230911	-58.47	1576	20240625	13.96	2955	-39.22	20240116	1576	13.96	20240625	4325	-58.47	20230911	1576	13.96	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
73	20240911	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	17	2	0.96	6206010	3500	37.38	1773	1790	1773	2300	1242	1773	1773.15	0.33	0	94	1884	1828	1795	1739	1706	1812	1723	101	527	500	1240	1	1	20256888	363	-12.01	0.58	12	0.02	-149.00	3107.00	4325	20230911	-58.61	1576	20240625	13.58	2955	-39.42	20240116	1576	13.58	20240625	4325	-58.61	20230911	1576	13.58	20240625	0.10	N	312610	500	101 억		66836	N	N	0	N	00	N
74	20240910	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-65	5	-3.54	16815496	9364	85.39	1838	1851	1762	2385	1287	1838	1795.76	0.33	0	-88	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	359	-11.90	0.57	12	0.05	-149.00	3107.00	4325	20230911	-59.01	1576	20240625	12.50	2955	-40.00	20240116	1576	12.50	20240625	4325	-59.01	20230911	1576	12.50	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
75	20240910	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-36	5	-1.96	13958082	7768	70.84	1838	1851	1762	2385	1287	1838	1796.87	0.33	0	174	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	365	-12.09	0.58	12	0.04	-149.00	3107.00	4325	20230911	-58.34	1576	20240625	14.34	2955	-39.02	20240116	1576	14.34	20240625	4325	-58.34	20230911	1576	14.34	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
76	20240910	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1818	-20	5	-1.09	9482515	5251	47.88	1838	1851	1762	2385	1287	1838	1805.85	0.33	0	69	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	368	-12.20	0.59	12	0.03	-149.00	3107.00	4325	20230911	-57.97	1576	20240625	15.36	2955	-38.48	20240116	1576	15.36	20240625	4325	-57.97	20230911	1576	15.36	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
77	20240910	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1817	-21	5	-1.14	9478879	5249	47.87	1838	1851	1762	2385	1287	1838	1805.84	0.33	0	69	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	368	-12.19	0.58	12	0.03	-149.00	3107.00	4325	20230911	-57.99	1576	20240625	15.29	2955	-38.51	20240116	1576	15.29	20240625	4325	-57.99	20230911	1576	15.29	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
78	20240910	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-13	5	-0.71	8245876	4558	41.56	1838	1851	1762	2385	1287	1838	1809.10	0.33	0	74	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	370	-12.25	0.59	12	0.02	-149.00	3107.00	4325	20230911	-57.80	1576	20240625	15.80	2955	-38.24	20240116	1576	15.80	20240625	4325	-57.80	20230911	1576	15.80	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
79	20240910	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	-7	5	-0.38	3374046	1858	16.94	1838	1851	1762	2385	1287	1838	1815.96	0.33	0	74	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	371	-12.29	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.66	1576	20240625	16.18	2955	-38.04	20240116	1576	16.18	20240625	4325	-57.66	20230911	1576	16.18	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
80	20240910	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	-6	5	-0.33	3348414	1844	16.82	1838	1851	1762	2385	1287	1838	1815.84	0.33	0	81	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	371	-12.30	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.64	1576	20240625	16.24	2955	-38.00	20240116	1576	16.24	20240625	4325	-57.64	20230911	1576	16.24	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
81	20240910	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	13	2	0.71	278113	151	1.38	1838	1851	1838	2385	1287	1838	1841.81	0.33	0	-21	1901	1869	1815	1783	1729	1885	1799	101	547	500	1280	1	1	20256888	375	-12.42	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.20	1576	20240625	17.45	2955	-37.36	20240116	1576	17.45	20240625	4325	-57.20	20230911	1576	17.45	20240625	0.10	N	312610	500	101 억		66924	N	N	0	N	00	N
82	20240909	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	-5	5	-0.27	19638703	10961	103.21	1761	1847	1761	2395	1291	1843	1791.69	0.33	0	-438	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	372	-12.34	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.50	1576	20240625	16.62	2955	-37.80	20240116	1576	16.62	20240625	4325	-57.50	20230911	1576	16.62	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
83	20240909	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	-5	5	-0.27	18543457	10365	97.60	1761	1847	1761	2395	1291	1843	1789.05	0.33	0	-438	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	372	-12.34	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.50	1576	20240625	16.62	2955	-37.80	20240116	1576	16.62	20240625	4325	-57.50	20230911	1576	16.62	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
84	20240909	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-3	5	-0.16	17478576	9785	92.14	1761	1847	1761	2395	1291	1843	1786.26	0.33	0	-385	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	373	-12.35	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.46	1576	20240625	16.75	2955	-37.73	20240116	1576	16.75	20240625	4325	-57.46	20230911	1576	16.75	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
85	20240909	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	0	3	0.00	17462001	9776	92.05	1761	1847	1761	2395	1291	1843	1786.21	0.33	0	-385	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	373	-12.37	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.39	1576	20240625	16.94	2955	-37.63	20240116	1576	16.94	20240625	4325	-57.39	20230911	1576	16.94	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
86	20240909	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	0	3	0.00	16415177	9208	86.70	1761	1847	1761	2395	1291	1843	1782.71	0.33	0	-385	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	373	-12.37	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.39	1576	20240625	16.94	2955	-37.63	20240116	1576	16.94	20240625	4325	-57.39	20230911	1576	16.94	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
87	20240909	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	0	3	0.00	16415177	9208	86.70	1761	1847	1761	2395	1291	1843	1782.71	0.33	0	-385	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	373	-12.37	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.39	1576	20240625	16.94	2955	-37.63	20240116	1576	16.94	20240625	4325	-57.39	20230911	1576	16.94	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
88	20240909	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	0	3	0.00	15394567	8654	81.49	1761	1847	1761	2395	1291	1843	1778.90	0.33	0	-373	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	373	-12.37	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.39	1576	20240625	16.94	2955	-37.63	20240116	1576	16.94	20240625	4325	-57.39	20230911	1576	16.94	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
89	20240909	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1784	-59	5	-3.20	6464929	3668	34.54	1761	1842	1761	2395	1291	1843	1762.52	0.33	0	344	1879	1860	1830	1811	1781	1846	1797	101	552	500	1290	1	1	20256888	361	-11.97	0.57	12	0.02	-149.00	3107.00	4325	20230911	-58.75	1576	20240625	13.20	2955	-39.63	20240116	1576	13.20	20240625	4325	-58.75	20230911	1576	13.20	20240625	0.10	N	312610	500	101 억		67362	N	N	0	N	00	N
90	20240906	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	-4	5	-0.22	19193477	10620	362.46	1849	1849	1800	2400	1293	1847	1807.30	0.34	0	-707	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	373	-12.37	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.39	1576	20240625	16.94	2955	-37.63	20240116	1576	16.94	20240625	4325	-57.39	20230911	1576	16.94	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
91	20240906	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1842	-5	5	-0.27	18943476	10484	357.82	1849	1849	1800	2400	1293	1847	1806.89	0.34	0	-626	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	373	-12.36	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.41	1576	20240625	16.88	2955	-37.66	20240116	1576	16.88	20240625	4325	-57.41	20230911	1576	16.88	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
92	20240906	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1847	0	3	0.00	17149885	9495	324.06	1849	1849	1800	2400	1293	1847	1806.20	0.34	0	-537	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.29	1576	20240625	17.20	2955	-37.50	20240116	1576	17.20	20240625	4325	-57.29	20230911	1576	17.20	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
93	20240906	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	1	2	0.05	17061219	9447	322.42	1849	1849	1800	2400	1293	1847	1805.99	0.34	0	-537	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.27	1576	20240625	17.26	2955	-37.46	20240116	1576	17.26	20240625	4325	-57.27	20230911	1576	17.26	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
94	20240906	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	1	2	0.05	17037237	9434	321.98	1849	1849	1800	2400	1293	1847	1805.94	0.34	0	-537	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.05	-149.00	3107.00	4325	20230911	-57.27	1576	20240625	17.26	2955	-37.46	20240116	1576	17.26	20240625	4325	-57.27	20230911	1576	17.26	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
95	20240906	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1847	0	3	0.00	16014107	8880	303.07	1849	1849	1800	2400	1293	1847	1803.39	0.34	0	-529	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.04	-149.00	3107.00	4325	20230911	-57.29	1576	20240625	17.20	2955	-37.50	20240116	1576	17.20	20240625	4325	-57.29	20230911	1576	17.20	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
96	20240906	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	-47	5	-2.54	1507168	834	28.46	1849	1849	1800	2400	1293	1847	1807.16	0.34	0	-10	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	365	-12.08	0.58	12	0.00	-149.00	3107.00	4325	20230911	-58.38	1576	20240625	14.21	2955	-39.09	20240116	1576	14.21	20240625	4325	-58.38	20230911	1576	14.21	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
97	20240906	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	2	2	0.11	36980	20	0.68	1849	1849	1849	2400	1293	1847	1849.00	0.34	0	-3	1890	1868	1834	1812	1778	1851	1795	101	553	500	1290	1	1	20256888	375	-12.41	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.25	1576	20240625	17.32	2955	-37.43	20240116	1576	17.32	20240625	4325	-57.25	20230911	1576	17.32	20240625	0.10	N	312610	500	101 억		68069	N	N	0	N	00	N
98	20240905	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1847	-5	5	-0.27	5385644	2925	18.31	1852	1856	1800	2405	1297	1852	1841.25	0.34	0	-227	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.29	1576	20240625	17.20	2955	-37.50	20240116	1576	17.20	20240625	4325	-57.29	20230911	1576	17.20	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
99	20240905	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1847	-5	5	-0.27	4706157	2557	16.00	1852	1856	1800	2405	1297	1852	1840.50	0.34	0	-226	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	374	-12.40	0.59	12	0.01	-149.00	3107.00	4325	20230911	-57.29	1576	20240625	17.20	2955	-37.50	20240116	1576	17.20	20240625	4325	-57.29	20230911	1576	17.20	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
100	20240905	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	-2	5	-0.11	3779872	2048	12.82	1852	1856	1817	2405	1297	1852	1845.64	0.34	0	-26	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	375	-12.42	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.23	1576	20240625	17.39	2955	-37.39	20240116	1576	17.39	20240625	4325	-57.23	20230911	1576	17.39	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
101	20240905	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	2	2	0.11	3425937	1856	11.62	1852	1856	1817	2405	1297	1852	1845.87	0.34	0	-6	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	376	-12.44	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.13	1576	20240625	17.64	2955	-37.26	20240116	1576	17.64	20240625	4325	-57.13	20230911	1576	17.64	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
102	20240905	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	2	2	0.11	3208619	1737	10.87	1852	1856	1840	2405	1297	1852	1847.22	0.34	0	-2	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	376	-12.44	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.13	1576	20240625	17.64	2955	-37.26	20240116	1576	17.64	20240625	4325	-57.13	20230911	1576	17.64	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
103	20240905	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	4	2	0.22	1418223	765	4.79	1852	1856	1852	2405	1297	1852	1853.89	0.34	0	-1	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.09	1576	20240625	17.77	2955	-37.19	20240116	1576	17.77	20240625	4325	-57.09	20230911	1576	17.77	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
104	20240905	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	4	2	0.22	862556	465	2.91	1852	1856	1852	2405	1297	1852	1854.96	0.34	0	-1	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.09	1576	20240625	17.77	2955	-37.19	20240116	1576	17.77	20240625	4325	-57.09	20230911	1576	17.77	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
105	20240905	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	2	2	0.11	31492	17	0.11	1852	1854	1852	2405	1297	1852	1852.47	0.34	0	-1	1917	1884	1832	1799	1747	1901	1816	101	553	500	1290	1	1	20256888	376	-12.44	0.60	12	0.00	-149.00	3107.00	4325	20230911	-57.13	1576	20240625	17.64	2955	-37.26	20240116	1576	17.64	20240625	4325	-57.13	20230911	1576	17.64	20240625	0.10	N	312610	500	101 억		68296	N	N	0	N	00	N
106	20240904	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-13	5	-0.70	28902738	15977	322.57	1813	1865	1780	2420	1306	1865	1809.01	0.33	0	840	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	375	-12.43	0.60	12	0.08	-149.00	3107.00	4325	20230911	-57.18	1576	20240625	17.51	2955	-37.33	20240116	1576	17.51	20240625	4325	-57.18	20230911	1576	17.51	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
107	20240904	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-12	5	-0.64	27134084	15018	303.21	1813	1865	1780	2420	1306	1865	1806.77	0.33	0	955	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	375	-12.44	0.60	12	0.07	-149.00	3107.00	4325	20230911	-57.16	1576	20240625	17.58	2955	-37.29	20240116	1576	17.58	20240625	4325	-57.16	20230911	1576	17.58	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
108	20240904	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1824	-41	5	-2.20	25801315	14291	288.53	1813	1865	1780	2420	1306	1865	1805.42	0.33	0	970	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	369	-12.24	0.59	12	0.07	-149.00	3107.00	4325	20230911	-57.83	1576	20240625	15.74	2955	-38.27	20240116	1576	15.74	20240625	4325	-57.83	20230911	1576	15.74	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
109	20240904	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-31	5	-1.66	21000470	11629	234.79	1813	1865	1780	2420	1306	1865	1805.87	0.33	0	973	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	372	-12.31	0.59	12	0.06	-149.00	3107.00	4325	20230911	-57.60	1576	20240625	16.37	2955	-37.94	20240116	1576	16.37	20240625	4325	-57.60	20230911	1576	16.37	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
110	20240904	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	-29	5	-1.55	20446854	11323	228.61	1813	1865	1780	2420	1306	1865	1805.78	0.33	0	866	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	372	-12.32	0.59	12	0.06	-149.00	3107.00	4325	20230911	-57.55	1576	20240625	16.50	2955	-37.87	20240116	1576	16.50	20240625	4325	-57.55	20230911	1576	16.50	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
111	20240904	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1863	-2	5	-0.11	17931614	9931	200.50	1813	1865	1780	2420	1306	1865	1805.62	0.33	0	829	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	377	-12.50	0.60	12	0.05	-149.00	3107.00	4325	20230911	-56.92	1576	20240625	18.21	2955	-36.95	20240116	1576	18.21	20240625	4325	-56.92	20230911	1576	18.21	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
112	20240904	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-1	5	-0.05	17929751	9930	200.48	1813	1865	1780	2420	1306	1865	1805.61	0.33	0	829	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	378	-12.51	0.60	12	0.05	-149.00	3107.00	4325	20230911	-56.90	1576	20240625	18.27	2955	-36.92	20240116	1576	18.27	20240625	4325	-56.90	20230911	1576	18.27	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
113	20240904	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1865	0	3	0.00	527635	291	5.88	1813	1865	1813	2420	1306	1865	1813.18	0.33	0	0	1888	1876	1864	1852	1840	1882	1858	101	555	500	1300	1	1	20256888	378	-12.52	0.60	12	0.00	-149.00	3107.00	4325	20230911	-56.88	1576	20240625	18.34	2955	-36.89	20240116	1576	18.34	20240625	4325	-56.88	20230911	1576	18.34	20240625	0.10	N	312610	500	101 억		67456	N	N	0	N	00	N
114	20240903	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1865	10	2	0.54	9196059	4953	160.14	1855	1876	1852	2410	1299	1855	1856.66	0.33	0	191	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	378	-12.52	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.88	1576	20240625	18.34	2955	-36.89	20240116	1576	18.34	20240625	4325	-56.88	20230911	1576	18.34	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
115	20240903	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	3	2	0.16	7758563	4178	135.08	1855	1876	1852	2410	1299	1855	1857.00	0.33	0	256	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	376	-12.47	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.04	1576	20240625	17.89	2955	-37.12	20240116	1576	17.89	20240625	4325	-57.04	20230911	1576	17.89	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
116	20240903	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	14	2	0.75	7236017	3897	125.99	1855	1876	1852	2410	1299	1855	1856.82	0.33	0	233	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	379	-12.54	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.79	1576	20240625	18.59	2955	-36.75	20240116	1576	18.59	20240625	4325	-56.79	20230911	1576	18.59	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
117	20240903	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1852	-3	5	-0.16	7208169	3882	125.51	1855	1876	1852	2410	1299	1855	1856.82	0.33	0	233	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	375	-12.43	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.18	1576	20240625	17.51	2955	-37.33	20240116	1576	17.51	20240625	4325	-57.18	20230911	1576	17.51	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
118	20240903	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	20	2	1.08	6922955	3728	120.53	1855	1876	1853	2410	1299	1855	1857.02	0.33	0	233	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	380	-12.58	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.65	1576	20240625	18.97	2955	-36.55	20240116	1576	18.97	20240625	4325	-56.65	20230911	1576	18.97	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
119	20240903	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	20	2	1.08	6778580	3651	118.04	1855	1876	1853	2410	1299	1855	1856.64	0.33	0	233	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	380	-12.58	0.60	12	0.02	-149.00	3107.00	4325	20230911	-56.65	1576	20240625	18.97	2955	-36.55	20240116	1576	18.97	20240625	4325	-56.65	20230911	1576	18.97	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
120	20240903	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1866	11	2	0.59	2835903	1526	49.34	1855	1866	1855	2410	1299	1855	1858.39	0.33	0	-6	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	378	-12.52	0.60	12	0.01	-149.00	3107.00	4325	20230911	-56.86	1576	20240625	18.40	2955	-36.85	20240116	1576	18.40	20240625	4325	-56.86	20230911	1576	18.40	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
121	20240903	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1863	8	2	0.43	1044605	563	18.20	1855	1863	1855	2410	1299	1855	1855.43	0.33	0	0	1937	1896	1858	1817	1779	1877	1798	101	555	500	1290	1	1	20256888	377	-12.50	0.60	12	0.00	-149.00	3107.00	4325	20230911	-56.92	1576	20240625	18.21	2955	-36.95	20240116	1576	18.21	20240625	4325	-56.92	20230911	1576	18.21	20240625	0.10	N	312610	500	101 억		67265	N	N	0	N	00	N
122	20240902	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-2	5	-0.11	5732895	3093	99.84	1899	1899	1820	2410	1300	1857	1853.50	0.33	0	-26	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.45	0.60	12	0.02	-149.00	3107.00	4325	20230911	-57.11	1576	20240625	17.70	2955	-37.23	20240116	1576	17.70	20240625	4325	-57.11	20230911	1576	17.70	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
123	20240902	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-3	5	-0.16	4553319	2457	79.31	1899	1899	1820	2410	1300	1857	1853.20	0.33	0	3	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.44	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.13	1576	20240625	17.64	2955	-37.26	20240116	1576	17.64	20240625	4325	-57.13	20230911	1576	17.64	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
124	20240902	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-2	5	-0.11	3031604	1628	52.55	1899	1899	1820	2410	1300	1857	1862.16	0.33	0	3	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.45	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.11	1576	20240625	17.70	2955	-37.23	20240116	1576	17.70	20240625	4325	-57.11	20230911	1576	17.70	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
125	20240902	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-2	5	-0.11	2721819	1461	47.16	1899	1899	1820	2410	1300	1857	1862.98	0.33	0	3	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.45	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.11	1576	20240625	17.70	2955	-37.23	20240116	1576	17.70	20240625	4325	-57.11	20230911	1576	17.70	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
126	20240902	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-2	5	-0.11	2617020	1404	45.32	1899	1899	1820	2410	1300	1857	1863.97	0.33	0	3	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.45	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.11	1576	20240625	17.70	2955	-37.23	20240116	1576	17.70	20240625	4325	-57.11	20230911	1576	17.70	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
127	20240902	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-2	5	-0.11	2539434	1362	43.96	1899	1899	1820	2410	1300	1857	1864.49	0.33	0	3	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.45	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.11	1576	20240625	17.70	2955	-37.23	20240116	1576	17.70	20240625	4325	-57.11	20230911	1576	17.70	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
128	20240902	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-2	5	-0.11	2480074	1330	42.93	1899	1899	1820	2410	1300	1857	1864.72	0.33	0	3	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.45	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.11	1576	20240625	17.70	2955	-37.23	20240116	1576	17.70	20240625	4325	-57.11	20230911	1576	17.70	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N
129	20240902	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	0	3	0.00	1963938	1049	33.86	1899	1899	1857	2410	1300	1857	1872.20	0.33	0	12	1877	1867	1847	1837	1817	1872	1842	101	553	500	1290	1	1	20256888	376	-12.46	0.60	12	0.01	-149.00	3107.00	4325	20230911	-57.06	1576	20240625	17.83	2955	-37.16	20240116	1576	17.83	20240625	4325	-57.06	20230911	1576	17.83	20240625	0.10	N	312610	500	101 억		67291	N	N	0	N	00	N