KissMeData/388790/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	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	115	2	3.06	6823491995	1785078	182.21	3765	3970	3680	4885	2635	3760	3815.71	0.60	0	-82545	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1159	-19.97	4.76	12	5.97	-194.00	814.00	5270	20240627	-26.47	1782	20240315	117.45	5270	-26.47	20240627	1782	117.45	20240315	5270	-26.47	20240627	1782	117.45	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
3	20240930	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	90	2	2.39	5862845880	1538693	157.06	3765	3970	3680	4885	2635	3760	3810.31	0.60	0	-83225	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1152	-19.85	4.73	12	5.14	-194.00	814.00	5270	20240627	-26.94	1782	20240315	116.05	5270	-26.94	20240627	1782	116.05	20240315	5270	-26.94	20240627	1782	116.05	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
4	20240930	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	35	2	0.93	5108642505	1341346	136.92	3765	3970	3680	4885	2635	3760	3808.63	0.60	0	-115346	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1135	-19.56	4.66	12	4.48	-194.00	814.00	5270	20240627	-27.99	1782	20240315	112.96	5270	-27.99	20240627	1782	112.96	20240315	5270	-27.99	20240627	1782	112.96	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
5	20240930	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	30	2	0.80	1965885335	524869	53.57	3765	3815	3680	4885	2635	3760	3745.45	0.60	0	-580	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1134	-19.54	4.66	12	1.75	-194.00	814.00	5270	20240627	-28.08	1782	20240315	112.68	5270	-28.08	20240627	1782	112.68	20240315	5270	-28.08	20240627	1782	112.68	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
6	20240930	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	5	2	0.13	1634222370	437365	44.64	3765	3800	3680	4885	2635	3760	3736.47	0.60	0	-3656	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1126	-19.41	4.63	12	1.46	-194.00	814.00	5270	20240627	-28.56	1782	20240315	111.28	5270	-28.56	20240627	1782	111.28	20240315	5270	-28.56	20240627	1782	111.28	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
7	20240930	111249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-45	5	-1.20	1497119610	400708	40.90	3765	3800	3680	4885	2635	3760	3736.13	0.60	0	-11074	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1111	-19.15	4.56	12	1.34	-194.00	814.00	5270	20240627	-29.51	1782	20240315	108.47	5270	-29.51	20240627	1782	108.47	20240315	5270	-29.51	20240627	1782	108.47	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
8	20240930	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-25	5	-0.66	1039812405	278569	28.43	3765	3795	3680	4885	2635	3760	3732.60	0.60	0	-556	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1117	-19.25	4.59	12	0.93	-194.00	814.00	5270	20240627	-29.13	1782	20240315	109.60	5270	-29.13	20240627	1782	109.60	20240315	5270	-29.13	20240627	1782	109.60	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
9	20240930	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	25	2	0.66	263723720	70109	7.16	3765	3795	3725	4885	2635	3760	3761.65	0.60	0	-4747	3976	3867	3796	3687	3616	3832	3652	30	1125	100	2400	5	1	29913930	1132	-19.51	4.65	12	0.23	-194.00	814.00	5270	20240627	-28.18	1782	20240315	112.40	5270	-28.18	20240627	1782	112.40	20240315	5270	-28.18	20240627	1782	112.40	20240315	4.18	N	388790	100	29 억		179490	N	N	0	N	00	N
10	20240927	161252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-170	5	-4.33	3690544880	969621	62.46	3870	3905	3725	5100	2755	3930	3806.18	0.76	0	-43603	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1125	-19.38	4.62	12	3.24	-194.00	814.00	5270	20240627	-28.65	1782	20240315	111.00	5270	-28.65	20240627	1782	111.00	20240315	5270	-28.65	20240627	1782	111.00	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
11	20240927	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-130	5	-3.31	3536657325	928827	59.83	3870	3905	3725	5100	2755	3930	3807.61	0.76	0	-40693	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1137	-19.59	4.67	12	3.10	-194.00	814.00	5270	20240627	-27.89	1782	20240315	113.24	5270	-27.89	20240627	1782	113.24	20240315	5270	-27.89	20240627	1782	113.24	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
12	20240927	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-170	5	-4.33	3147594910	825313	53.17	3870	3905	3735	5100	2755	3930	3813.76	0.76	0	-57263	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1125	-19.38	4.62	12	2.76	-194.00	814.00	5270	20240627	-28.65	1782	20240315	111.00	5270	-28.65	20240627	1782	111.00	20240315	5270	-28.65	20240627	1782	111.00	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
13	20240927	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-140	5	-3.56	2682182535	701501	45.19	3870	3905	3775	5100	2755	3930	3823.43	0.76	0	-65992	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1134	-19.54	4.66	12	2.35	-194.00	814.00	5270	20240627	-28.08	1782	20240315	112.68	5270	-28.08	20240627	1782	112.68	20240315	5270	-28.08	20240627	1782	112.68	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
14	20240927	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-95	5	-2.42	2279534225	595537	38.36	3870	3905	3780	5100	2755	3930	3827.63	0.76	0	-26334	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1147	-19.77	4.71	12	1.99	-194.00	814.00	5270	20240627	-27.23	1782	20240315	115.21	5270	-27.23	20240627	1782	115.21	20240315	5270	-27.23	20240627	1782	115.21	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
15	20240927	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-100	5	-2.54	1999457570	522306	33.65	3870	3905	3780	5100	2755	3930	3828.06	0.76	0	-56837	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1146	-19.74	4.71	12	1.75	-194.00	814.00	5270	20240627	-27.32	1782	20240315	114.93	5270	-27.32	20240627	1782	114.93	20240315	5270	-27.32	20240627	1782	114.93	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
16	20240927	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-130	5	-3.31	1403974605	365758	23.56	3870	3905	3795	5100	2755	3930	3838.43	0.76	0	-52678	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1137	-19.59	4.67	12	1.22	-194.00	814.00	5270	20240627	-27.89	1782	20240315	113.24	5270	-27.89	20240627	1782	113.24	20240315	5270	-27.89	20240627	1782	113.24	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
17	20240927	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-85	5	-2.16	577898005	150183	9.67	3870	3900	3815	5100	2755	3930	3847.74	0.76	0	-29108	4040	3985	3875	3820	3710	4012	3847	30	1170	100	2510	5	1	29913930	1150	-19.82	4.72	12	0.50	-194.00	814.00	5270	20240627	-27.04	1782	20240315	115.77	5270	-27.04	20240627	1782	115.77	20240315	5270	-27.04	20240627	1782	115.77	20240315	4.04	N	388790	100	29 억		226705	N	N	0	N	00	N
18	20240926	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	200	2	5.36	5805852970	1500810	88.01	3775	3930	3765	4845	2615	3730	3868.15	0.58	0	53920	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1176	-20.26	4.83	12	5.02	-194.00	814.00	5270	20240627	-25.43	1782	20240315	120.54	5270	-25.43	20240627	1782	120.54	20240315	5270	-25.43	20240627	1782	120.54	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
19	20240926	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	175	2	4.69	5120207330	1325975	77.76	3775	3920	3765	4845	2615	3730	3861.60	0.58	0	71629	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1168	-20.13	4.80	12	4.43	-194.00	814.00	5270	20240627	-25.90	1782	20240315	119.14	5270	-25.90	20240627	1782	119.14	20240315	5270	-25.90	20240627	1782	119.14	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
20	20240926	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	130	2	3.49	3928913650	1019530	59.79	3775	3910	3765	4845	2615	3730	3853.81	0.58	0	97096	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1155	-19.90	4.74	12	3.41	-194.00	814.00	5270	20240627	-26.76	1782	20240315	116.61	5270	-26.76	20240627	1782	116.61	20240315	5270	-26.76	20240627	1782	116.61	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
21	20240926	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	105	2	2.82	3609011650	936238	54.91	3775	3910	3765	4845	2615	3730	3854.98	0.58	0	85629	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1147	-19.77	4.71	12	3.13	-194.00	814.00	5270	20240627	-27.23	1782	20240315	115.21	5270	-27.23	20240627	1782	115.21	20240315	5270	-27.23	20240627	1782	115.21	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
22	20240926	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	130	2	3.49	3383845490	877931	51.49	3775	3910	3765	4845	2615	3730	3854.53	0.58	0	96082	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1155	-19.90	4.74	12	2.93	-194.00	814.00	5270	20240627	-26.76	1782	20240315	116.61	5270	-26.76	20240627	1782	116.61	20240315	5270	-26.76	20240627	1782	116.61	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
23	20240926	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	135	2	3.62	2939766490	762928	44.74	3775	3910	3765	4845	2615	3730	3853.48	0.58	0	69744	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1156	-19.92	4.75	12	2.55	-194.00	814.00	5270	20240627	-26.66	1782	20240315	116.89	5270	-26.66	20240627	1782	116.89	20240315	5270	-26.66	20240627	1782	116.89	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
24	20240926	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	130	2	3.49	2436844195	632488	37.09	3775	3910	3765	4845	2615	3730	3853.05	0.58	0	38479	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1155	-19.90	4.74	12	2.11	-194.00	814.00	5270	20240627	-26.76	1782	20240315	116.61	5270	-26.76	20240627	1782	116.61	20240315	5270	-26.76	20240627	1782	116.61	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
25	20240926	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	145	2	3.89	979836680	255814	15.00	3775	3900	3765	4845	2615	3730	3830.79	0.58	0	15724	4040	3885	3775	3620	3510	3830	3565	30	1115	100	2380	5	1	29913930	1159	-19.97	4.76	12	0.86	-194.00	814.00	5270	20240627	-26.47	1782	20240315	117.45	5270	-26.47	20240627	1782	117.45	20240315	5270	-26.47	20240627	1782	117.45	20240315	4.38	N	388790	100	29 억		172543	N	N	0	N	00	N
26	20240925	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-20	5	-0.53	6359838860	1671077	81.64	3750	3930	3665	4875	2625	3750	3806.24	0.50	0	24110	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1116	-19.23	4.58	12	5.59	-194.00	814.00	5270	20240627	-29.22	1782	20240315	109.32	5270	-29.22	20240627	1782	109.32	20240315	5270	-29.22	20240627	1782	109.32	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
27	20240925	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	10	2	0.27	6043844800	1586903	77.53	3750	3930	3665	4875	2625	3750	3808.60	0.50	0	-1445	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1125	-19.38	4.62	12	5.30	-194.00	814.00	5270	20240627	-28.65	1782	20240315	111.00	5270	-28.65	20240627	1782	111.00	20240315	5270	-28.65	20240627	1782	111.00	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
28	20240925	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	65	2	1.73	4684057825	1224251	59.81	3750	3930	3715	4875	2625	3750	3826.09	0.50	0	-84066	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1141	-19.66	4.69	12	4.09	-194.00	814.00	5270	20240627	-27.61	1782	20240315	114.09	5270	-27.61	20240627	1782	114.09	20240315	5270	-27.61	20240627	1782	114.09	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
29	20240925	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	60	2	1.60	4387046505	1146749	56.02	3750	3930	3715	4875	2625	3750	3825.67	0.50	0	-80013	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1140	-19.64	4.68	12	3.83	-194.00	814.00	5270	20240627	-27.70	1782	20240315	113.80	5270	-27.70	20240627	1782	113.80	20240315	5270	-27.70	20240627	1782	113.80	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
30	20240925	121244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	70	2	1.87	4072095290	1064238	51.99	3750	3930	3715	4875	2625	3750	3826.34	0.50	0	-82268	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1143	-19.69	4.69	12	3.56	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
31	20240925	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	35	2	0.93	1617577855	428425	20.93	3750	3820	3715	4875	2625	3750	3775.67	0.50	0	-14468	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1132	-19.51	4.65	12	1.43	-194.00	814.00	5270	20240627	-28.18	1782	20240315	112.40	5270	-28.18	20240627	1782	112.40	20240315	5270	-28.18	20240627	1782	112.40	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
32	20240925	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	15	2	0.40	1163611415	307877	15.04	3750	3815	3725	4875	2625	3750	3779.52	0.50	0	-22091	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1126	-19.41	4.63	12	1.03	-194.00	814.00	5270	20240627	-28.56	1782	20240315	111.28	5270	-28.56	20240627	1782	111.28	20240315	5270	-28.56	20240627	1782	111.28	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
33	20240925	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	45	2	1.20	444305430	117869	5.76	3750	3815	3725	4875	2625	3750	3769.57	0.50	0	2298	4150	3950	3825	3625	3500	3887	3562	30	1125	100	2400	5	1	29913930	1135	-19.56	4.66	12	0.39	-194.00	814.00	5270	20240627	-27.99	1782	20240315	112.96	5270	-27.99	20240627	1782	112.96	20240315	5270	-27.99	20240627	1782	112.96	20240315	3.84	N	388790	100	29 억		149148	N	N	0	N	00	N
34	20240924	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-90	5	-2.34	7830394825	2026503	19.72	3915	4025	3700	4990	2690	3840	3864.38	0.56	0	-28367	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1122	-19.33	4.61	12	6.77	-194.00	814.00	5270	20240627	-28.84	1782	20240315	110.44	5270	-28.84	20240627	1782	110.44	20240315	5270	-28.84	20240627	1782	110.44	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
35	20240924	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-70	5	-1.82	7547495640	1951188	18.99	3915	4025	3700	4990	2690	3840	3868.19	0.56	0	-38806	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1128	-19.43	4.63	12	6.52	-194.00	814.00	5270	20240627	-28.46	1782	20240315	111.56	5270	-28.46	20240627	1782	111.56	20240315	5270	-28.46	20240627	1782	111.56	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
36	20240924	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-65	5	-1.69	7277820120	1879456	18.29	3915	4025	3700	4990	2690	3840	3872.34	0.56	0	-44489	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1129	-19.46	4.64	12	6.28	-194.00	814.00	5270	20240627	-28.37	1782	20240315	111.84	5270	-28.37	20240627	1782	111.84	20240315	5270	-28.37	20240627	1782	111.84	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
37	20240924	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-70	5	-1.82	6987067880	1802159	17.54	3915	4025	3700	4990	2690	3840	3877.10	0.56	0	-50426	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1128	-19.43	4.63	12	6.02	-194.00	814.00	5270	20240627	-28.46	1782	20240315	111.56	5270	-28.46	20240627	1782	111.56	20240315	5270	-28.46	20240627	1782	111.56	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
38	20240924	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-75	5	-1.95	6198117445	1591033	15.48	3915	4025	3760	4990	2690	3840	3895.74	0.56	0	-57969	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1126	-19.41	4.63	12	5.32	-194.00	814.00	5270	20240627	-28.56	1782	20240315	111.28	5270	-28.56	20240627	1782	111.28	20240315	5270	-28.56	20240627	1782	111.28	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
39	20240924	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-20	5	-0.52	5414332925	1384677	13.48	3915	4025	3810	4990	2690	3840	3910.29	0.56	0	-98155	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1143	-19.69	4.69	12	4.63	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
40	20240924	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	5	2	0.13	4836441965	1233879	12.01	3915	4025	3815	4990	2690	3840	3919.85	0.56	0	-106926	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1150	-19.82	4.72	12	4.12	-194.00	814.00	5270	20240627	-27.04	1782	20240315	115.77	5270	-27.04	20240627	1782	115.77	20240315	5270	-27.04	20240627	1782	115.77	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
41	20240924	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	85	2	2.21	2760766660	700890	6.82	3915	4025	3865	4990	2690	3840	3939.27	0.56	0	-101152	4286	4062	3846	3622	3406	4175	3735	30	1150	100	2450	5	1	29913930	1174	-20.23	4.82	12	2.34	-194.00	814.00	5270	20240627	-25.52	1782	20240315	120.26	5270	-25.52	20240627	1782	120.26	20240315	5270	-25.52	20240627	1782	120.26	20240315	3.67	N	388790	100	29 억		166401	N	N	0	N	00	N
42	20240923	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	185	2	5.06	40125597105	10196517	626.97	3710	4070	3630	4750	2560	3655	3935.36	1.45	0	-250954	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1149	-19.79	4.72	12	34.09	-194.00	814.00	5270	20240627	-27.13	1782	20240315	115.49	5270	-27.13	20240627	1782	115.49	20240315	5270	-27.13	20240627	1782	115.49	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
43	20240923	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	225	2	6.16	39202512580	9957316	612.26	3710	4070	3630	4750	2560	3655	3937.07	1.45	0	-270404	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1161	-20.00	4.77	12	33.29	-194.00	814.00	5270	20240627	-26.38	1782	20240315	117.73	5270	-26.38	20240627	1782	117.73	20240315	5270	-26.38	20240627	1782	117.73	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
44	20240923	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	235	2	6.43	34279688950	8704340	535.22	3710	4070	3630	4750	2560	3655	3938.24	1.45	0	-294254	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1164	-20.05	4.78	12	29.10	-194.00	814.00	5270	20240627	-26.19	1782	20240315	118.29	5270	-26.19	20240627	1782	118.29	20240315	5270	-26.19	20240627	1782	118.29	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
45	20240923	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	295	2	8.07	13859719815	3588773	220.67	3710	3955	3630	4750	2560	3655	3861.98	1.45	0	-190239	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1182	-20.36	4.85	12	12.00	-194.00	814.00	5270	20240627	-25.05	1782	20240315	121.66	5270	-25.05	20240627	1782	121.66	20240315	5270	-25.05	20240627	1782	121.66	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
46	20240923	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	165	2	4.51	9538311880	2484446	152.77	3710	3915	3630	4750	2560	3655	3839.23	1.45	0	-92438	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1143	-19.69	4.69	12	8.31	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
47	20240923	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	195	2	5.34	9027109230	2350896	144.55	3710	3915	3630	4750	2560	3655	3839.88	1.45	0	-106904	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1152	-19.85	4.73	12	7.86	-194.00	814.00	5270	20240627	-26.94	1782	20240315	116.05	5270	-26.94	20240627	1782	116.05	20240315	5270	-26.94	20240627	1782	116.05	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
48	20240923	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	205	2	5.61	7824419965	2039805	125.42	3710	3915	3630	4750	2560	3655	3835.89	1.45	0	-124281	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1155	-19.90	4.74	12	6.82	-194.00	814.00	5270	20240627	-26.76	1782	20240315	116.61	5270	-26.76	20240627	1782	116.61	20240315	5270	-26.76	20240627	1782	116.61	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
49	20240923	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	55	2	1.50	472209785	128064	7.87	3710	3730	3630	4750	2560	3655	3687.38	1.45	0	-7932	3911	3782	3716	3587	3521	3750	3555	30	1095	100	2330	5	1	29913930	1110	-19.12	4.56	12	0.43	-194.00	814.00	5270	20240627	-29.60	1782	20240315	108.19	5270	-29.60	20240627	1782	108.19	20240315	5270	-29.60	20240627	1782	108.19	20240315	3.38	N	388790	100	29 억		432349	N	N	0	N	00	N
50	20240913	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	180	2	5.39	12409634290	3545880	124.09	3330	3640	3295	4340	2340	3340	3499.76	1.47	0	-21629	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	1053	-18.14	4.32	12	11.85	-194.00	814.00	5270	20240627	-33.21	1782	20240315	97.53	5270	-33.21	20240627	1782	97.53	20240315	5270	-33.21	20240627	1782	97.53	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
51	20240913	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	250	2	7.49	11431935840	3270318	114.44	3330	3640	3295	4340	2340	3340	3495.68	1.47	0	-43737	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	1074	-18.51	4.41	12	10.93	-194.00	814.00	5270	20240627	-31.88	1782	20240315	101.46	5270	-31.88	20240627	1782	101.46	20240315	5270	-31.88	20240627	1782	101.46	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
52	20240913	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	145	2	4.34	6789325860	1962027	68.66	3330	3610	3295	4340	2340	3340	3460.38	1.47	0	-70142	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	1043	-17.96	4.28	12	6.56	-194.00	814.00	5270	20240627	-33.87	1782	20240315	95.57	5270	-33.87	20240627	1782	95.57	20240315	5270	-33.87	20240627	1782	95.57	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
53	20240913	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	65	2	1.95	2278548890	676014	23.66	3330	3440	3295	4340	2340	3340	3370.58	1.47	0	6390	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	1019	-17.55	4.18	12	2.26	-194.00	814.00	5270	20240627	-35.39	1782	20240315	91.08	5270	-35.39	20240627	1782	91.08	20240315	5270	-35.39	20240627	1782	91.08	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
54	20240913	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	40	2	1.20	1744023445	519327	18.17	3330	3425	3295	4340	2340	3340	3358.25	1.47	0	5113	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	1011	-17.42	4.15	12	1.74	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
55	20240913	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	70	2	2.10	1453589635	433852	15.18	3330	3425	3295	4340	2340	3340	3350.43	1.47	0	4447	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	1020	-17.58	4.19	12	1.45	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
56	20240913	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	0	3	0.00	868118355	260446	9.11	3330	3385	3295	4340	2340	3340	3333.19	1.47	0	-31224	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	999	-17.22	4.10	12	0.87	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
57	20240913	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-45	5	-1.35	305241465	92105	3.22	3330	3350	3295	4340	2340	3340	3313.99	1.47	0	-27227	3623	3481	3348	3206	3073	3552	3277	30	1000	100	2130	5	1	29913930	986	-16.98	4.05	12	0.31	-194.00	814.00	5270	20240627	-37.48	1782	20240315	84.90	5270	-37.48	20240627	1782	84.90	20240315	5270	-37.48	20240627	1782	84.90	20240315	3.66	N	388790	100	29 억		439788	N	N	0	N	00	N
58	20240912	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	205	2	6.54	9540992855	2834834	161.05	3290	3490	3215	4075	2195	3135	3365.67	0.11	0	409263	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	999	-17.22	4.10	12	9.48	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
59	20240912	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	200	2	6.38	9283617420	2757624	156.67	3290	3490	3215	4075	2195	3135	3366.53	0.11	0	396172	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	998	-17.19	4.10	12	9.22	-194.00	814.00	5270	20240627	-36.72	1782	20240315	87.15	5270	-36.72	20240627	1782	87.15	20240315	5270	-36.72	20240627	1782	87.15	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
60	20240912	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	200	2	6.38	8991115465	2669812	151.68	3290	3490	3215	4075	2195	3135	3367.70	0.11	0	387642	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	998	-17.19	4.10	12	8.92	-194.00	814.00	5270	20240627	-36.72	1782	20240315	87.15	5270	-36.72	20240627	1782	87.15	20240315	5270	-36.72	20240627	1782	87.15	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
61	20240912	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	225	2	7.18	8601802105	2553674	145.08	3290	3490	3215	4075	2195	3135	3368.40	0.11	0	376319	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	1005	-17.32	4.13	12	8.54	-194.00	814.00	5270	20240627	-36.24	1782	20240315	88.55	5270	-36.24	20240627	1782	88.55	20240315	5270	-36.24	20240627	1782	88.55	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
62	20240912	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	185	2	5.90	8315506330	2467936	140.21	3290	3490	3215	4075	2195	3135	3369.42	0.11	0	367587	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	993	-17.11	4.08	12	8.25	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
63	20240912	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	175	2	5.58	7969424130	2363148	134.26	3290	3490	3215	4075	2195	3135	3372.38	0.11	0	350293	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	990	-17.06	4.07	12	7.90	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
64	20240912	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	235	2	7.50	6945348285	2057131	116.87	3290	3490	3215	4075	2195	3135	3376.23	0.11	0	324914	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	1008	-17.37	4.14	12	6.88	-194.00	814.00	5270	20240627	-36.05	1782	20240315	89.11	5270	-36.05	20240627	1782	89.11	20240315	5270	-36.05	20240627	1782	89.11	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
65	20240912	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	180	2	5.74	1141467960	348844	19.82	3290	3320	3215	4075	2195	3135	3272.14	0.11	0	78901	3438	3286	3198	3046	2958	3242	3002	30	940	100	2000	5	1	29913930	992	-17.09	4.07	12	1.17	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	3.72	N	388790	100	29 억		31934	N	N	0	N	00	N
66	20240911	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	25	2	0.80	4209266025	1309114	98.83	3240	3350	3110	4040	2180	3110	3215.55	0.28	0	-54129	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	938	-16.16	3.85	12	4.38	-194.00	814.00	5270	20240627	-40.51	1782	20240315	75.93	5270	-40.51	20240627	1782	75.93	20240315	5270	-40.51	20240627	1782	75.93	20240315	3.94	N	388790	100	29 억		83038	N	Y	0	N	00	N
67	20240911	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	25	2	0.80	3997025050	1241142	93.69	3240	3350	3110	4040	2180	3110	3220.49	0.28	0	-58316	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	938	-16.16	3.85	12	4.15	-194.00	814.00	5270	20240627	-40.51	1782	20240315	75.93	5270	-40.51	20240627	1782	75.93	20240315	5270	-40.51	20240627	1782	75.93	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
68	20240911	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	75	2	2.41	3720099825	1152906	87.03	3240	3350	3110	4040	2180	3110	3226.77	0.28	0	-61620	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	953	-16.42	3.91	12	3.85	-194.00	814.00	5270	20240627	-39.56	1782	20240315	78.73	5270	-39.56	20240627	1782	78.73	20240315	5270	-39.56	20240627	1782	78.73	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
69	20240911	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	40	2	1.29	3402207480	1052423	79.45	3240	3350	3110	4040	2180	3110	3232.80	0.28	0	-43322	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	942	-16.24	3.87	12	3.52	-194.00	814.00	5270	20240627	-40.23	1782	20240315	76.77	5270	-40.23	20240627	1782	76.77	20240315	5270	-40.23	20240627	1782	76.77	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
70	20240911	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	15	2	0.48	3207229845	990158	74.75	3240	3350	3115	4040	2180	3110	3239.18	0.28	0	-28349	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	935	-16.11	3.84	12	3.31	-194.00	814.00	5270	20240627	-40.70	1782	20240315	75.36	5270	-40.70	20240627	1782	75.36	20240315	5270	-40.70	20240627	1782	75.36	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
71	20240911	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	60	2	1.93	2987318250	920056	69.46	3240	3350	3140	4040	2180	3110	3246.97	0.28	0	-28472	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	948	-16.34	3.89	12	3.08	-194.00	814.00	5270	20240627	-39.85	1782	20240315	77.89	5270	-39.85	20240627	1782	77.89	20240315	5270	-39.85	20240627	1782	77.89	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
72	20240911	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	90	2	2.89	2567896345	787813	59.47	3240	3350	3185	4040	2180	3110	3259.63	0.28	0	-38975	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	957	-16.49	3.93	12	2.63	-194.00	814.00	5270	20240627	-39.28	1782	20240315	79.57	5270	-39.28	20240627	1782	79.57	20240315	5270	-39.28	20240627	1782	79.57	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
73	20240911	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	115	2	3.70	1756357370	535772	40.45	3240	3350	3225	4040	2180	3110	3278.35	0.28	0	-73598	3493	3301	3198	3006	2903	3250	2955	30	930	100	1990	5	1	29913930	965	-16.62	3.96	12	1.79	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.94	N	388790	100	29 억		83038	N	N	0	N	00	N
74	20240910	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-180	5	-5.47	4146524590	1278809	88.86	3290	3390	3095	4275	2305	3290	3243.01	0.33	0	-17069	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	930	-16.03	3.82	12	4.27	-194.00	814.00	5270	20240627	-40.99	1782	20240315	74.52	5270	-40.99	20240627	1782	74.52	20240315	5270	-40.99	20240627	1782	74.52	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
75	20240910	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-155	5	-4.71	3909451555	1202761	83.57	3290	3390	3095	4275	2305	3290	3250.40	0.33	0	-30617	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	938	-16.16	3.85	12	4.02	-194.00	814.00	5270	20240627	-40.51	1782	20240315	75.93	5270	-40.51	20240627	1782	75.93	20240315	5270	-40.51	20240627	1782	75.93	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
76	20240910	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-110	5	-3.34	3237172020	988780	68.71	3290	3390	3160	4275	2305	3290	3273.90	0.33	0	-50491	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	951	-16.39	3.91	12	3.31	-194.00	814.00	5270	20240627	-39.66	1782	20240315	78.45	5270	-39.66	20240627	1782	78.45	20240315	5270	-39.66	20240627	1782	78.45	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
77	20240910	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-75	5	-2.28	2893447840	881126	61.23	3290	3390	3195	4275	2305	3290	3283.81	0.33	0	-45391	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	962	-16.57	3.95	12	2.95	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	5270	-38.99	20240627	1782	80.42	20240315	5270	-38.99	20240627	1782	80.42	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
78	20240910	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-45	5	-1.37	2393582620	726256	50.46	3290	3390	3225	4275	2305	3290	3295.78	0.33	0	-43500	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	971	-16.73	3.99	12	2.43	-194.00	814.00	5270	20240627	-38.43	1782	20240315	82.10	5270	-38.43	20240627	1782	82.10	20240315	5270	-38.43	20240627	1782	82.10	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
79	20240910	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-25	5	-0.76	2013112295	609212	42.33	3290	3390	3255	4275	2305	3290	3304.45	0.33	0	-14962	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	977	-16.83	4.01	12	2.04	-194.00	814.00	5270	20240627	-38.05	1782	20240315	83.22	5270	-38.05	20240627	1782	83.22	20240315	5270	-38.05	20240627	1782	83.22	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
80	20240910	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	10	2	0.30	1702804660	514781	35.77	3290	3390	3255	4275	2305	3290	3307.83	0.33	0	-6496	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	987	-17.01	4.05	12	1.72	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	5270	-37.38	20240627	1782	85.19	20240315	5270	-37.38	20240627	1782	85.19	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
81	20240910	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	20	2	0.61	558580640	169769	11.80	3290	3315	3255	4275	2305	3290	3290.24	0.33	0	-1564	3486	3387	3261	3162	3036	3437	3212	30	985	100	2100	5	1	29913930	990	-17.06	4.07	12	0.57	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	3.40	N	388790	100	29 억		97448	N	N	0	N	00	N
82	20240909	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-105	5	-3.09	4519324550	1399904	7.52	3205	3360	3135	4410	2380	3395	3227.94	0.09	0	75523	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	984	-16.96	4.04	12	4.68	-194.00	814.00	5270	20240627	-37.57	1782	20240315	84.62	5270	-37.57	20240627	1782	84.62	20240315	5270	-37.57	20240627	1782	84.62	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
83	20240909	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-95	5	-2.80	4290880280	1330700	7.15	3205	3360	3135	4410	2380	3395	3224.35	0.09	0	71822	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	987	-17.01	4.05	12	4.45	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	5270	-37.38	20240627	1782	85.19	20240315	5270	-37.38	20240627	1782	85.19	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
84	20240909	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-110	5	-3.24	3939736135	1224151	6.58	3205	3360	3135	4410	2380	3395	3218.14	0.09	0	73411	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	983	-16.93	4.04	12	4.09	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	5270	-37.67	20240627	1782	84.34	20240315	5270	-37.67	20240627	1782	84.34	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
85	20240909	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-110	5	-3.24	3448928565	1075298	5.78	3205	3300	3135	4410	2380	3395	3207.17	0.09	0	58024	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	983	-16.93	4.04	12	3.59	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	5270	-37.67	20240627	1782	84.34	20240315	5270	-37.67	20240627	1782	84.34	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
86	20240909	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-170	5	-5.01	3009660825	940975	5.06	3205	3265	3135	4410	2380	3395	3198.16	0.09	0	54090	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	965	-16.62	3.96	12	3.15	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
87	20240909	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-200	5	-5.89	2728111650	853480	4.59	3205	3265	3135	4410	2380	3395	3196.13	0.09	0	60632	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	956	-16.47	3.93	12	2.85	-194.00	814.00	5270	20240627	-39.37	1782	20240315	79.29	5270	-39.37	20240627	1782	79.29	20240315	5270	-39.37	20240627	1782	79.29	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
88	20240909	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-205	5	-6.04	2318853230	725024	3.90	3205	3265	3135	4410	2380	3395	3197.94	0.09	0	74277	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	954	-16.44	3.92	12	2.42	-194.00	814.00	5270	20240627	-39.47	1782	20240315	79.01	5270	-39.47	20240627	1782	79.01	20240315	5270	-39.47	20240627	1782	79.01	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
89	20240909	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-170	5	-5.01	1296546045	405674	2.18	3205	3265	3135	4410	2380	3395	3195.35	0.09	0	79443	4488	3941	3668	3121	2848	3805	2985	30	1015	100	2170	5	1	29913930	965	-16.62	3.96	12	1.36	-194.00	814.00	5270	20240627	-38.80	1782	20240315	80.98	5270	-38.80	20240627	1782	80.98	20240315	5270	-38.80	20240627	1782	80.98	20240315	3.19	N	388790	100	29 억		27616	N	N	0	N	00	N
90	20240906	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-290	5	-7.87	72914574450	18520773	404.82	3940	4215	3395	4790	2580	3685	3937.36	0.58	0	-146642	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1016	-17.50	4.17	12	61.91	-194.00	814.00	5270	20240627	-35.58	1782	20240315	90.52	5270	-35.58	20240627	1782	90.52	20240315	5270	-35.58	20240627	1782	90.52	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
91	20240906	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-260	5	-7.06	72227419130	18319175	400.42	3940	4215	3410	4790	2580	3685	3942.91	0.58	0	-163348	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1025	-17.65	4.21	12	61.24	-194.00	814.00	5270	20240627	-35.01	1782	20240315	92.20	5270	-35.01	20240627	1782	92.20	20240315	5270	-35.01	20240627	1782	92.20	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
92	20240906	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-200	5	-5.43	71185378925	18019622	393.87	3940	4215	3440	4790	2580	3685	3950.63	0.58	0	-169387	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1043	-17.96	4.28	12	60.24	-194.00	814.00	5270	20240627	-33.87	1782	20240315	95.57	5270	-33.87	20240627	1782	95.57	20240315	5270	-33.87	20240627	1782	95.57	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
93	20240906	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-220	5	-5.97	70106269825	17713937	387.19	3940	4215	3440	4790	2580	3685	3957.89	0.58	0	-168758	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1037	-17.86	4.26	12	59.22	-194.00	814.00	5270	20240627	-34.25	1782	20240315	94.44	5270	-34.25	20240627	1782	94.44	20240315	5270	-34.25	20240627	1782	94.44	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
94	20240906	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-210	5	-5.70	69167150600	17446857	381.35	3940	4215	3440	4790	2580	3685	3964.66	0.58	0	-152812	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1040	-17.91	4.27	12	58.32	-194.00	814.00	5270	20240627	-34.06	1782	20240315	95.01	5270	-34.06	20240627	1782	95.01	20240315	5270	-34.06	20240627	1782	95.01	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
95	20240906	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-85	5	-2.31	65916287750	16524762	361.19	3940	4215	3595	4790	2580	3685	3989.19	0.58	0	-118453	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1077	-18.56	4.42	12	55.24	-194.00	814.00	5270	20240627	-31.69	1782	20240315	102.02	5270	-31.69	20240627	1782	102.02	20240315	5270	-31.69	20240627	1782	102.02	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
96	20240906	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	230	2	6.24	58208684165	14482641	316.56	3940	4215	3785	4790	2580	3685	4019.51	0.58	0	-170618	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1171	-20.18	4.81	12	48.41	-194.00	814.00	5270	20240627	-25.71	1782	20240315	119.70	5270	-25.71	20240627	1782	119.70	20240315	5270	-25.71	20240627	1782	119.70	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
97	20240906	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	275	2	7.46	13970239450	3567976	77.99	3940	4020	3785	4790	2580	3685	3916.31	0.58	0	-68736	3915	3800	3635	3520	3355	3857	3577	30	1105	100	2350	5	1	29913930	1185	-20.41	4.86	12	11.93	-194.00	814.00	5270	20240627	-24.86	1782	20240315	122.22	5270	-24.86	20240627	1782	122.22	20240315	5270	-24.86	20240627	1782	122.22	20240315	3.30	N	388790	100	29 억		174123	N	N	0	N	00	N
98	20240905	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	275	2	8.06	16370230425	4489183	859.96	3480	3750	3470	4430	2390	3410	3646.51	0.75	0	-51040	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1102	-18.99	4.53	12	15.01	-194.00	814.00	5270	20240627	-30.08	1782	20240315	106.79	5270	-30.08	20240627	1782	106.79	20240315	5270	-30.08	20240627	1782	106.79	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
99	20240905	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	285	2	8.36	15315124370	4202771	805.10	3480	3750	3470	4430	2390	3410	3644.05	0.75	0	-10377	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1105	-19.05	4.54	12	14.05	-194.00	814.00	5270	20240627	-29.89	1782	20240315	107.35	5270	-29.89	20240627	1782	107.35	20240315	5270	-29.89	20240627	1782	107.35	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
100	20240905	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	210	2	6.16	11449149930	3149109	603.25	3480	3735	3470	4430	2390	3410	3635.68	0.75	0	-15629	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1083	-18.66	4.45	12	10.53	-194.00	814.00	5270	20240627	-31.31	1782	20240315	103.14	5270	-31.31	20240627	1782	103.14	20240315	5270	-31.31	20240627	1782	103.14	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
101	20240905	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	160	2	4.69	8933760970	2459466	471.14	3480	3735	3470	4430	2390	3410	3632.40	0.75	0	47160	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1068	-18.40	4.39	12	8.22	-194.00	814.00	5270	20240627	-32.26	1782	20240315	100.34	5270	-32.26	20240627	1782	100.34	20240315	5270	-32.26	20240627	1782	100.34	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
102	20240905	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	195	2	5.72	8472740815	2330695	446.48	3480	3735	3470	4430	2390	3410	3635.29	0.75	0	23096	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1078	-18.58	4.43	12	7.79	-194.00	814.00	5270	20240627	-31.59	1782	20240315	102.30	5270	-31.59	20240627	1782	102.30	20240315	5270	-31.59	20240627	1782	102.30	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
103	20240905	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	135	2	3.96	7396576700	2032868	389.42	3480	3735	3470	4430	2390	3410	3638.49	0.75	0	-35332	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1060	-18.27	4.36	12	6.80	-194.00	814.00	5270	20240627	-32.73	1782	20240315	98.93	5270	-32.73	20240627	1782	98.93	20240315	5270	-32.73	20240627	1782	98.93	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
104	20240905	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	190	2	5.57	6552539690	1796922	344.22	3480	3735	3470	4430	2390	3410	3646.54	0.75	0	-17699	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1077	-18.56	4.42	12	6.01	-194.00	814.00	5270	20240627	-31.69	1782	20240315	102.02	5270	-31.69	20240627	1782	102.02	20240315	5270	-31.69	20240627	1782	102.02	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
105	20240905	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	275	2	8.06	3742629810	1022365	195.85	3480	3735	3470	4430	2390	3410	3660.76	0.75	0	11872	3560	3485	3405	3330	3250	3522	3367	30	1020	100	2180	5	1	29913930	1102	-18.99	4.53	12	3.42	-194.00	814.00	5270	20240627	-30.08	1782	20240315	106.79	5270	-30.08	20240627	1782	106.79	20240315	5270	-30.08	20240627	1782	106.79	20240315	3.46	N	388790	100	29 억		225148	N	N	0	N	00	N
106	20240904	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-85	5	-2.43	1751246145	512826	89.22	3355	3480	3325	4540	2450	3495	3414.89	0.55	0	61537	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1020	-17.58	4.19	12	1.71	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
107	20240904	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-95	5	-2.72	1653710685	484198	84.24	3355	3480	3325	4540	2450	3495	3415.35	0.55	0	58387	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1017	-17.53	4.18	12	1.62	-194.00	814.00	5270	20240627	-35.48	1782	20240315	90.80	5270	-35.48	20240627	1782	90.80	20240315	5270	-35.48	20240627	1782	90.80	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
108	20240904	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-95	5	-2.72	1389567125	406283	70.69	3355	3480	3325	4540	2450	3495	3420.19	0.55	0	49901	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1017	-17.53	4.18	12	1.36	-194.00	814.00	5270	20240627	-35.48	1782	20240315	90.80	5270	-35.48	20240627	1782	90.80	20240315	5270	-35.48	20240627	1782	90.80	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
109	20240904	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-50	5	-1.43	1267564545	370599	64.48	3355	3480	3325	4540	2450	3495	3420.31	0.55	0	49691	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1031	-17.76	4.23	12	1.24	-194.00	814.00	5270	20240627	-34.63	1782	20240315	93.32	5270	-34.63	20240627	1782	93.32	20240315	5270	-34.63	20240627	1782	93.32	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
110	20240904	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-60	5	-1.72	1162877575	340133	59.18	3355	3480	3325	4540	2450	3495	3418.88	0.55	0	59530	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1028	-17.71	4.22	12	1.14	-194.00	814.00	5270	20240627	-34.82	1782	20240315	92.76	5270	-34.82	20240627	1782	92.76	20240315	5270	-34.82	20240627	1782	92.76	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
111	20240904	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-45	5	-1.29	1079507695	315834	54.95	3355	3480	3325	4540	2450	3495	3417.95	0.55	0	55788	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1032	-17.78	4.24	12	1.06	-194.00	814.00	5270	20240627	-34.54	1782	20240315	93.60	5270	-34.54	20240627	1782	93.60	20240315	5270	-34.54	20240627	1782	93.60	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
112	20240904	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-85	5	-2.43	866228285	253680	44.14	3355	3480	3325	4540	2450	3495	3414.64	0.55	0	47129	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1020	-17.58	4.19	12	0.85	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
113	20240904	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-50	5	-1.43	389160775	114893	19.99	3355	3455	3325	4540	2450	3495	3387.12	0.55	0	32982	3591	3542	3486	3437	3381	3567	3462	30	1045	100	2230	5	1	29913930	1031	-17.76	4.23	12	0.38	-194.00	814.00	5270	20240627	-34.63	1782	20240315	93.32	5270	-34.63	20240627	1782	93.32	20240315	5270	-34.63	20240627	1782	93.32	20240315	3.53	N	388790	100	29 억		163497	N	N	0	N	00	N
114	20240903	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	5	2	0.14	1890230960	543217	22.85	3435	3535	3430	4535	2445	3490	3479.55	0.49	0	18887	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1045	-18.02	4.29	12	1.82	-194.00	814.00	5270	20240627	-33.68	1782	20240315	96.13	5270	-33.68	20240627	1782	96.13	20240315	5270	-33.68	20240627	1782	96.13	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
115	20240903	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-10	5	-0.29	1703747900	490004	20.61	3435	3520	3430	4535	2445	3490	3477.00	0.49	0	13550	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1041	-17.94	4.28	12	1.64	-194.00	814.00	5270	20240627	-33.97	1782	20240315	95.29	5270	-33.97	20240627	1782	95.29	20240315	5270	-33.97	20240627	1782	95.29	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
116	20240903	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-10	5	-0.29	1390822130	399747	16.82	3435	3520	3430	4535	2445	3490	3479.25	0.49	0	14766	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1041	-17.94	4.28	12	1.34	-194.00	814.00	5270	20240627	-33.97	1782	20240315	95.29	5270	-33.97	20240627	1782	95.29	20240315	5270	-33.97	20240627	1782	95.29	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
117	20240903	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	10	2	0.29	1283954700	369081	15.53	3435	3520	3430	4535	2445	3490	3478.78	0.49	0	24336	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1047	-18.04	4.30	12	1.23	-194.00	814.00	5270	20240627	-33.59	1782	20240315	96.41	5270	-33.59	20240627	1782	96.41	20240315	5270	-33.59	20240627	1782	96.41	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
118	20240903	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	10	2	0.29	1183337975	340284	14.31	3435	3520	3430	4535	2445	3490	3477.49	0.49	0	21029	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1047	-18.04	4.30	12	1.14	-194.00	814.00	5270	20240627	-33.59	1782	20240315	96.41	5270	-33.59	20240627	1782	96.41	20240315	5270	-33.59	20240627	1782	96.41	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
119	20240903	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	5	2	0.14	1062826725	305579	12.85	3435	3520	3430	4535	2445	3490	3478.07	0.49	0	23415	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1045	-18.02	4.29	12	1.02	-194.00	814.00	5270	20240627	-33.68	1782	20240315	96.13	5270	-33.68	20240627	1782	96.13	20240315	5270	-33.68	20240627	1782	96.13	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
120	20240903	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	15	2	0.43	876247050	252030	10.60	3435	3520	3430	4535	2445	3490	3476.74	0.49	0	16640	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1048	-18.07	4.31	12	0.84	-194.00	814.00	5270	20240627	-33.49	1782	20240315	96.69	5270	-33.49	20240627	1782	96.69	20240315	5270	-33.49	20240627	1782	96.69	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
121	20240903	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-50	5	-1.43	296788580	86035	3.62	3435	3480	3430	4535	2445	3490	3449.51	0.49	0	32465	3766	3627	3486	3347	3206	3697	3417	30	1045	100	2230	5	1	29913930	1029	-17.73	4.23	12	0.29	-194.00	814.00	5270	20240627	-34.72	1782	20240315	93.04	5270	-34.72	20240627	1782	93.04	20240315	5270	-34.72	20240627	1782	93.04	20240315	3.57	N	388790	100	29 억		145373	N	N	0	N	00	N
122	20240902	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	155	2	4.65	8085602885	2301958	218.16	3445	3625	3345	4335	2335	3335	3512.51	0.31	0	52207	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1044	-17.99	4.29	12	7.70	-194.00	814.00	5270	20240627	-33.78	1782	20240315	95.85	5270	-33.78	20240627	1782	95.85	20240315	5270	-33.78	20240627	1782	95.85	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
123	20240902	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	165	2	4.95	7807345135	2222171	210.60	3445	3625	3345	4335	2335	3335	3513.39	0.31	0	30253	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1047	-18.04	4.30	12	7.43	-194.00	814.00	5270	20240627	-33.59	1782	20240315	96.41	5270	-33.59	20240627	1782	96.41	20240315	5270	-33.59	20240627	1782	96.41	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
124	20240902	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	195	2	5.85	7204195775	2051020	194.38	3445	3625	3345	4335	2335	3335	3512.49	0.31	0	51594	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1056	-18.20	4.34	12	6.86	-194.00	814.00	5270	20240627	-33.02	1782	20240315	98.09	5270	-33.02	20240627	1782	98.09	20240315	5270	-33.02	20240627	1782	98.09	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
125	20240902	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	200	2	6.00	6733401195	1917475	181.72	3445	3625	3345	4335	2335	3335	3511.60	0.31	0	69204	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1057	-18.22	4.34	12	6.41	-194.00	814.00	5270	20240627	-32.92	1782	20240315	98.37	5270	-32.92	20240627	1782	98.37	20240315	5270	-32.92	20240627	1782	98.37	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
126	20240902	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	200	2	6.00	6141690685	1750562	165.90	3445	3625	3345	4335	2335	3335	3508.41	0.31	0	44880	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1057	-18.22	4.34	12	5.85	-194.00	814.00	5270	20240627	-32.92	1782	20240315	98.37	5270	-32.92	20240627	1782	98.37	20240315	5270	-32.92	20240627	1782	98.37	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
127	20240902	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	175	2	5.25	3761115085	1082216	102.56	3445	3565	3345	4335	2335	3335	3475.38	0.31	0	74974	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1050	-18.09	4.31	12	3.62	-194.00	814.00	5270	20240627	-33.40	1782	20240315	96.97	5270	-33.40	20240627	1782	96.97	20240315	5270	-33.40	20240627	1782	96.97	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
128	20240902	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	180	2	5.40	3293491120	948715	89.91	3445	3565	3345	4335	2335	3335	3471.53	0.31	0	58855	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1051	-18.12	4.32	12	3.17	-194.00	814.00	5270	20240627	-33.30	1782	20240315	97.25	5270	-33.30	20240627	1782	97.25	20240315	5270	-33.30	20240627	1782	97.25	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N
129	20240902	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	15	2	0.45	883133245	258081	24.46	3445	3490	3350	4335	2335	3335	3421.92	0.31	0	-66739	3525	3430	3305	3210	3085	3477	3257	30	1000	100	2130	5	1	29913930	1002	-17.27	4.12	12	0.86	-194.00	814.00	5270	20240627	-36.43	1782	20240315	87.99	5270	-36.43	20240627	1782	87.99	20240315	5270	-36.43	20240627	1782	87.99	20240315	3.19	N	388790	100	29 억		92204	N	N	0	N	00	N