KissMeData/056360/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	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	0	3	0.00	35126755	7356	62.02	4800	4855	4755	6180	3330	4755	4775.25	0.44	0	-1212	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	466	57.99	0.35	12	0.08	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
3	20240930	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	20	2	0.42	32991740	6907	58.24	4800	4855	4755	6180	3330	4755	4776.57	0.44	0	-964	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	468	58.23	0.35	12	0.07	82.00	13604.00	7880	20230925	-39.40	3585	20240805	33.19	7330	-34.86	20240111	3585	33.19	20240805	7790	-38.70	20231010	3585	33.19	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
4	20240930	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	15	2	0.32	31598055	6614	55.77	4800	4855	4755	6180	3330	4755	4777.45	0.44	0	-894	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	467	58.17	0.35	12	0.07	82.00	13604.00	7880	20230925	-39.47	3585	20240805	33.05	7330	-34.92	20240111	3585	33.05	20240805	7790	-38.77	20231010	3585	33.05	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
5	20240930	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	20	2	0.42	30940795	6476	54.60	4800	4855	4755	6180	3330	4755	4777.76	0.44	0	-855	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	468	58.23	0.35	12	0.07	82.00	13604.00	7880	20230925	-39.40	3585	20240805	33.19	7330	-34.86	20240111	3585	33.19	20240805	7790	-38.70	20231010	3585	33.19	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
6	20240930	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	20	2	0.42	30553810	6395	53.92	4800	4855	4755	6180	3330	4755	4777.77	0.44	0	-839	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	468	58.23	0.35	12	0.07	82.00	13604.00	7880	20230925	-39.40	3585	20240805	33.19	7330	-34.86	20240111	3585	33.19	20240805	7790	-38.70	20231010	3585	33.19	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
7	20240930	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	0	3	0.00	23235405	4856	40.94	4800	4855	4755	6180	3330	4755	4784.89	0.44	0	-565	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	466	57.99	0.35	12	0.05	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
8	20240930	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	70	2	1.47	13755605	2865	24.16	4800	4855	4755	6180	3330	4755	4801.26	0.44	0	-709	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	473	58.84	0.35	12	0.03	82.00	13604.00	7880	20230925	-38.77	3585	20240805	34.59	7330	-34.17	20240111	3585	34.59	20240805	7790	-38.06	20231010	3585	34.59	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
9	20240930	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	95	2	2.00	9096555	1902	16.04	4800	4855	4755	6180	3330	4755	4782.63	0.44	0	-351	4898	4826	4728	4656	4558	4862	4692	49	1425	500	3040	5	1	9796800	475	59.15	0.36	12	0.02	82.00	13604.00	7880	20230925	-38.45	3585	20240805	35.29	7330	-33.83	20240111	3585	35.29	20240805	7790	-37.74	20231010	3585	35.29	20240805	1.57	N	056360	500	48 억		42981	N	N	0	N	00	N
10	20240927	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	85	2	1.82	56004265	11860	129.08	4695	4800	4630	6070	3270	4670	4721.97	0.44	0	64	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	466	57.99	0.35	12	0.12	82.00	13604.00	7880	20230925	-39.66	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7790	-38.96	20231010	3585	32.64	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
11	20240927	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	75	2	1.61	47662170	10096	109.88	4695	4800	4630	6070	3270	4670	4720.90	0.44	0	322	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	465	57.87	0.35	12	0.10	82.00	13604.00	7880	20230925	-39.78	3585	20240805	32.36	7330	-35.27	20240111	3585	32.36	20240805	7790	-39.09	20231010	3585	32.36	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
12	20240927	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	100	2	2.14	43229690	9161	99.71	4695	4800	4630	6070	3270	4670	4718.88	0.44	0	360	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	467	58.17	0.35	12	0.09	82.00	13604.00	7880	20230925	-39.47	3585	20240805	33.05	7330	-34.92	20240111	3585	33.05	20240805	7790	-38.77	20231010	3585	33.05	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
13	20240927	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	95	2	2.03	40279625	8539	92.94	4695	4800	4630	6070	3270	4670	4717.14	0.44	0	421	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	467	58.11	0.35	12	0.09	82.00	13604.00	7880	20230925	-39.53	3585	20240805	32.91	7330	-34.99	20240111	3585	32.91	20240805	7790	-38.83	20231010	3585	32.91	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
14	20240927	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	120	2	2.57	37795135	8015	87.23	4695	4800	4630	6070	3270	4670	4715.55	0.44	0	211	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	469	58.41	0.35	12	0.08	82.00	13604.00	7880	20230925	-39.21	3585	20240805	33.61	7330	-34.65	20240111	3585	33.61	20240805	7790	-38.51	20231010	3585	33.61	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
15	20240927	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	45	2	0.96	28086875	5967	64.94	4695	4800	4630	6070	3270	4670	4707.03	0.44	0	424	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	462	57.50	0.35	12	0.06	82.00	13604.00	7880	20230925	-40.16	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7790	-39.47	20231010	3585	31.52	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
16	20240927	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	40	2	0.86	18385275	3906	42.51	4695	4800	4630	6070	3270	4670	4706.93	0.44	0	490	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	461	57.44	0.35	12	0.04	82.00	13604.00	7880	20230925	-40.23	3585	20240805	31.38	7330	-35.74	20240111	3585	31.38	20240805	7790	-39.54	20231010	3585	31.38	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
17	20240927	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	40	2	0.86	4820355	1028	11.19	4695	4710	4630	6070	3270	4670	4689.06	0.44	0	70	4790	4730	4630	4570	4470	4760	4600	49	1400	500	2980	5	1	9796800	461	57.44	0.35	12	0.01	82.00	13604.00	7880	20230925	-40.23	3585	20240805	31.38	7330	-35.74	20240111	3585	31.38	20240805	7790	-39.54	20231010	3585	31.38	20240805	1.57	N	056360	500	48 억		42917	N	N	0	N	00	N
18	20240926	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	130	2	2.86	42287695	9118	64.52	4530	4690	4530	5900	3180	4540	4637.59	0.44	0	-526	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	458	56.95	0.34	12	0.09	82.00	13604.00	7880	20230925	-40.74	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	7790	-40.05	20231010	3585	30.26	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
19	20240926	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	120	2	2.64	39734955	8571	60.65	4530	4690	4530	5900	3180	4540	4635.98	0.44	0	-528	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	457	56.83	0.34	12	0.09	82.00	13604.00	7880	20230925	-40.86	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	7790	-40.18	20231010	3585	29.99	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
20	20240926	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	150	2	3.30	30773560	6651	47.06	4530	4690	4530	5900	3180	4540	4626.91	0.44	0	-713	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	459	57.20	0.34	12	0.07	82.00	13604.00	7880	20230925	-40.48	3585	20240805	30.82	7330	-36.02	20240111	3585	30.82	20240805	7790	-39.79	20231010	3585	30.82	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
21	20240926	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	95	2	2.09	21293930	4620	32.69	4530	4645	4530	5900	3180	4540	4609.08	0.44	0	-640	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	454	56.52	0.34	12	0.05	82.00	13604.00	7880	20230925	-41.18	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7790	-40.50	20231010	3585	29.29	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
22	20240926	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	95	2	2.09	16059645	3491	24.70	4530	4645	4530	5900	3180	4540	4600.30	0.44	0	-425	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	454	56.52	0.34	12	0.04	82.00	13604.00	7880	20230925	-41.18	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7790	-40.50	20231010	3585	29.29	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
23	20240926	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	95	2	2.09	10466140	2283	16.15	4530	4645	4530	5900	3180	4540	4584.38	0.44	0	-315	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	454	56.52	0.34	12	0.02	82.00	13604.00	7880	20230925	-41.18	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7790	-40.50	20231010	3585	29.29	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
24	20240926	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	40	2	0.88	5069855	1112	7.87	4530	4585	4530	5900	3180	4540	4559.22	0.44	0	-35	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	449	55.85	0.34	12	0.01	82.00	13604.00	7880	20230925	-41.88	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7790	-41.21	20231010	3585	27.75	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
25	20240926	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	45	2	0.99	68080	15	0.11	4530	4585	4530	5900	3180	4540	4538.67	0.44	0	-1	4666	4602	4566	4502	4466	4590	4490	49	1360	500	2900	5	1	9796800	449	55.91	0.34	12	0.00	82.00	13604.00	7880	20230925	-41.81	3585	20240805	27.89	7330	-37.45	20240111	3585	27.89	20240805	7790	-41.14	20231010	3585	27.89	20240805	1.57	N	056360	500	48 억		43443	N	N	0	N	00	N
26	20240925	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-30	5	-0.66	64794570	14132	177.56	4540	4630	4530	5940	3200	4570	4584.95	0.45	0	-701	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	445	55.37	0.33	12	0.14	82.00	13604.00	7880	20230925	-42.39	3585	20240805	26.64	7330	-38.06	20240111	3585	26.64	20240805	7880	-42.39	20230925	3585	26.64	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
27	20240925	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	10	2	0.22	61449075	13395	168.30	4540	4630	4540	5940	3200	4570	4587.46	0.45	0	-335	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	449	55.85	0.34	12	0.14	82.00	13604.00	7880	20230925	-41.88	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7880	-41.88	20230925	3585	27.75	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
28	20240925	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	5	2	0.11	44281270	9645	121.18	4540	4630	4540	5940	3200	4570	4591.11	0.45	0	22	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	448	55.79	0.34	12	0.10	82.00	13604.00	7880	20230925	-41.94	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7880	-41.94	20230925	3585	27.62	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
29	20240925	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-5	5	-0.11	39267220	8546	107.38	4540	4630	4540	5940	3200	4570	4594.81	0.45	0	-3	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	447	55.67	0.34	12	0.09	82.00	13604.00	7880	20230925	-42.07	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
30	20240925	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	30	2	0.66	33062970	7193	90.38	4540	4630	4540	5940	3200	4570	4596.55	0.45	0	-98	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	451	56.10	0.34	12	0.07	82.00	13604.00	7880	20230925	-41.62	3585	20240805	28.31	7330	-37.24	20240111	3585	28.31	20240805	7880	-41.62	20230925	3585	28.31	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
31	20240925	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	45	2	0.98	27160830	5914	74.31	4540	4630	4540	5940	3200	4570	4592.63	0.45	0	-46	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	452	56.28	0.34	12	0.06	82.00	13604.00	7880	20230925	-41.43	3585	20240805	28.73	7330	-37.04	20240111	3585	28.73	20240805	7880	-41.43	20230925	3585	28.73	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
32	20240925	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	50	2	1.09	9671895	2104	26.44	4540	4630	4540	5940	3200	4570	4596.91	0.45	0	38	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	453	56.34	0.34	12	0.02	82.00	13604.00	7880	20230925	-41.37	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
33	20240925	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	30	2	0.66	2008035	440	5.53	4540	4600	4540	5940	3200	4570	4563.72	0.45	0	33	4606	4587	4571	4552	4536	4587	4552	49	1370	500	2920	5	1	9796800	451	56.10	0.34	12	0.00	82.00	13604.00	7880	20230925	-41.62	3585	20240805	28.31	7330	-37.24	20240111	3585	28.31	20240805	7880	-41.62	20230925	3585	28.31	20240805	1.59	N	056360	500	48 억		44145	N	N	0	N	00	N
34	20240924	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	0	3	0.00	36386855	7959	84.10	4570	4590	4555	5940	3200	4570	4571.79	0.46	0	-492	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	448	55.73	0.34	12	0.08	82.00	13604.00	7880	20230925	-42.01	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
35	20240924	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	0	3	0.00	35852165	7842	82.86	4570	4590	4555	5940	3200	4570	4571.81	0.46	0	-475	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	448	55.73	0.34	12	0.08	82.00	13604.00	7880	20230925	-42.01	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
36	20240924	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-10	5	-0.22	31844630	6965	73.59	4570	4590	4560	5940	3200	4570	4572.09	0.46	0	-371	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	447	55.61	0.34	12	0.07	82.00	13604.00	7880	20230925	-42.13	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	7880	-42.13	20230925	3585	27.20	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
37	20240924	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-5	5	-0.11	27136000	5934	62.70	4570	4590	4565	5940	3200	4570	4572.97	0.46	0	-425	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	447	55.67	0.34	12	0.06	82.00	13604.00	7880	20230925	-42.07	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
38	20240924	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	0	3	0.00	22314675	4879	51.55	4570	4590	4565	5940	3200	4570	4573.62	0.46	0	-327	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	448	55.73	0.34	12	0.05	82.00	13604.00	7880	20230925	-42.01	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
39	20240924	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	0	3	0.00	15874850	3470	36.67	4570	4590	4565	5940	3200	4570	4574.88	0.46	0	-212	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	448	55.73	0.34	12	0.04	82.00	13604.00	7880	20230925	-42.01	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
40	20240924	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	0	3	0.00	10334190	2258	23.86	4570	4590	4565	5940	3200	4570	4576.70	0.46	0	-153	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	448	55.73	0.34	12	0.02	82.00	13604.00	7880	20230925	-42.01	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
41	20240924	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	10	2	0.22	278940	61	0.64	4570	4585	4570	5940	3200	4570	4572.79	0.46	0	-6	4636	4602	4571	4537	4506	4587	4522	49	1370	500	2920	5	1	9796800	449	55.85	0.34	12	0.00	82.00	13604.00	7880	20230925	-41.88	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7880	-41.88	20230925	3585	27.75	20240805	1.59	N	056360	500	48 억		44637	N	N	0	N	00	N
42	20240923	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-35	5	-0.76	43291055	9464	107.08	4600	4605	4540	5980	3225	4605	4574.29	0.47	0	-1786	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	448	55.73	0.34	12	0.10	82.00	13604.00	7880	20230925	-42.01	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
43	20240923	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-40	5	-0.87	40542455	8862	100.27	4600	4605	4540	5980	3225	4605	4574.87	0.47	0	-1556	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	447	55.67	0.34	12	0.09	82.00	13604.00	7880	20230925	-42.07	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
44	20240923	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-30	5	-0.65	32780670	7160	81.01	4600	4605	4540	5980	3225	4605	4578.31	0.47	0	-1359	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	448	55.79	0.34	12	0.07	82.00	13604.00	7880	20230925	-41.94	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7880	-41.94	20230925	3585	27.62	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
45	20240923	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-50	5	-1.09	29986325	6547	74.08	4600	4605	4540	5980	3225	4605	4580.16	0.47	0	-1304	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	446	55.55	0.33	12	0.07	82.00	13604.00	7880	20230925	-42.20	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7880	-42.20	20230925	3585	27.06	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
46	20240923	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-55	5	-1.19	26624440	5809	65.73	4600	4605	4540	5980	3225	4605	4583.31	0.47	0	-1249	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	446	55.49	0.33	12	0.06	82.00	13604.00	7880	20230925	-42.26	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7880	-42.26	20230925	3585	26.92	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
47	20240923	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-30	5	-0.65	26578880	5799	65.61	4600	4605	4540	5980	3225	4605	4583.36	0.47	0	-1246	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	448	55.79	0.34	12	0.06	82.00	13604.00	7880	20230925	-41.94	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7880	-41.94	20230925	3585	27.62	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
48	20240923	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-20	5	-0.43	11976700	2607	29.50	4600	4605	4560	5980	3225	4605	4594.05	0.47	0	-1271	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	449	55.91	0.34	12	0.03	82.00	13604.00	7880	20230925	-41.81	3585	20240805	27.89	7330	-37.45	20240111	3585	27.89	20240805	7880	-41.81	20230925	3585	27.89	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
49	20240923	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-40	5	-0.87	4847265	1054	11.93	4600	4605	4560	5980	3225	4605	4598.92	0.47	0	-1003	4735	4670	4610	4545	4485	4702	4577	49	1375	500	2940	5	1	9796800	447	55.67	0.34	12	0.01	82.00	13604.00	7880	20230925	-42.07	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.60	N	056360	500	48 억		46423	N	N	0	N	00	N
50	20240913	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	10	2	0.22	39413150	8480	99.55	4650	4680	4625	6040	3255	4650	4647.78	0.50	0	-1112	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	457	56.83	0.34	12	0.09	82.00	13604.00	7880	20230925	-40.86	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	7880	-40.86	20230925	3585	29.99	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
51	20240913	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	0	3	0.00	36675905	7891	92.64	4650	4680	4625	6040	3255	4650	4647.81	0.50	0	-887	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	456	56.71	0.34	12	0.08	82.00	13604.00	7880	20230925	-40.99	3585	20240805	29.71	7330	-36.56	20240111	3585	29.71	20240805	7880	-40.99	20230925	3585	29.71	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
52	20240913	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	25	2	0.54	28186040	6065	71.20	4650	4680	4625	6040	3255	4650	4647.33	0.50	0	-763	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	458	57.01	0.34	12	0.06	82.00	13604.00	7880	20230925	-40.67	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	7880	-40.67	20230925	3585	30.40	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
53	20240913	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	25	2	0.54	27138890	5840	68.56	4650	4680	4625	6040	3255	4650	4647.07	0.50	0	-574	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	458	57.01	0.34	12	0.06	82.00	13604.00	7880	20230925	-40.67	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	7880	-40.67	20230925	3585	30.40	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
54	20240913	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	20	2	0.43	22445440	4831	56.72	4650	4680	4625	6040	3255	4650	4646.13	0.50	0	-525	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	458	56.95	0.34	12	0.05	82.00	13604.00	7880	20230925	-40.74	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	7880	-40.74	20230925	3585	30.26	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
55	20240913	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-5	5	-0.11	19395260	4174	49.00	4650	4680	4625	6040	3255	4650	4646.68	0.50	0	-528	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	455	56.65	0.34	12	0.04	82.00	13604.00	7880	20230925	-41.05	3585	20240805	29.57	7330	-36.63	20240111	3585	29.57	20240805	7880	-41.05	20230925	3585	29.57	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
56	20240913	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	0	3	0.00	7051135	1516	17.80	4650	4680	4625	6040	3255	4650	4651.14	0.50	0	-113	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	456	56.71	0.34	12	0.02	82.00	13604.00	7880	20230925	-40.99	3585	20240805	29.71	7330	-36.56	20240111	3585	29.71	20240805	7880	-40.99	20230925	3585	29.71	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
57	20240913	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	25	2	0.54	389805	84	0.99	4650	4675	4625	6040	3255	4650	4640.54	0.50	0	-46	4730	4690	4635	4595	4540	4710	4615	49	1390	500	2970	5	1	9796800	458	57.01	0.34	12	0.00	82.00	13604.00	7880	20230925	-40.67	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	7880	-40.67	20230925	3585	30.40	20240805	1.60	N	056360	500	48 억		48836	N	N	0	N	00	N
58	20240912	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	30	2	0.65	39349045	8518	77.44	4590	4675	4580	6000	3235	4620	4619.52	0.51	0	-743	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	456	56.71	0.34	12	0.09	82.00	13604.00	7880	20230925	-40.99	3585	20240805	29.71	7330	-36.56	20240111	3585	29.71	20240805	7880	-40.99	20230925	3585	29.71	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
59	20240912	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	0	3	0.00	37729345	8167	74.25	4590	4675	4580	6000	3235	4620	4619.73	0.51	0	-803	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	453	56.34	0.34	12	0.08	82.00	13604.00	7880	20230925	-41.37	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
60	20240912	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	20	2	0.43	24355855	5274	47.95	4590	4675	4580	6000	3235	4620	4618.10	0.51	0	-710	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	455	56.59	0.34	12	0.05	82.00	13604.00	7880	20230925	-41.12	3585	20240805	29.43	7330	-36.70	20240111	3585	29.43	20240805	7880	-41.12	20230925	3585	29.43	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
61	20240912	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	35	2	0.76	22944450	4970	45.19	4590	4675	4580	6000	3235	4620	4616.59	0.51	0	-843	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	456	56.77	0.34	12	0.05	82.00	13604.00	7880	20230925	-40.93	3585	20240805	29.85	7330	-36.49	20240111	3585	29.85	20240805	7880	-40.93	20230925	3585	29.85	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
62	20240912	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	5	2	0.11	20656370	4476	40.69	4590	4675	4580	6000	3235	4620	4614.92	0.51	0	-1019	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	453	56.40	0.34	12	0.05	82.00	13604.00	7880	20230925	-41.31	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	7880	-41.31	20230925	3585	29.01	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
63	20240912	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	0	3	0.00	15428925	3345	30.41	4590	4675	4580	6000	3235	4620	4612.53	0.51	0	-610	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	453	56.34	0.34	12	0.03	82.00	13604.00	7880	20230925	-41.37	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
64	20240912	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	5	2	0.11	10847580	2352	21.38	4590	4675	4580	6000	3235	4620	4612.07	0.51	0	-212	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	453	56.40	0.34	12	0.02	82.00	13604.00	7880	20230925	-41.31	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	7880	-41.31	20230925	3585	29.01	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
65	20240912	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	55	2	1.19	4140095	900	8.18	4590	4675	4590	6000	3235	4620	4600.11	0.51	0	-210	4753	4686	4613	4546	4473	4650	4510	49	1380	500	2950	5	1	9796800	458	57.01	0.34	12	0.01	82.00	13604.00	7880	20230925	-40.67	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	7880	-40.67	20230925	3585	30.40	20240805	1.62	N	056360	500	48 억		49573	N	N	0	N	00	N
66	20240911	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-5	5	-0.11	50709320	10977	86.70	4680	4680	4540	6010	3240	4625	4619.60	0.52	0	-1587	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	453	56.34	0.34	12	0.11	82.00	13604.00	7880	20230925	-41.37	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
67	20240911	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-5	5	-0.11	47595285	10299	81.34	4680	4680	4540	6010	3240	4625	4621.35	0.52	0	-1484	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	453	56.34	0.34	12	0.11	82.00	13604.00	7880	20230925	-41.37	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
68	20240911	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-30	5	-0.65	35626530	7696	60.79	4680	4680	4595	6010	3240	4625	4629.23	0.52	0	-633	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	450	56.04	0.34	12	0.08	82.00	13604.00	7880	20230925	-41.69	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	7880	-41.69	20230925	3585	28.17	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
69	20240911	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	5	2	0.11	25811560	5568	43.98	4680	4680	4625	6010	3240	4625	4635.70	0.52	0	-467	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	454	56.46	0.34	12	0.06	82.00	13604.00	7880	20230925	-41.24	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	7880	-41.24	20230925	3585	29.15	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
70	20240911	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	5	2	0.11	21159555	4563	36.04	4680	4680	4625	6010	3240	4625	4637.20	0.52	0	-333	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	454	56.46	0.34	12	0.05	82.00	13604.00	7880	20230925	-41.24	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	7880	-41.24	20230925	3585	29.15	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
71	20240911	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	35	2	0.76	14717570	3175	25.08	4680	4680	4625	6010	3240	4625	4635.46	0.52	0	-738	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	457	56.83	0.34	12	0.03	82.00	13604.00	7880	20230925	-40.86	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	7880	-40.86	20230925	3585	29.99	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
72	20240911	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	10	2	0.22	2966845	639	5.05	4680	4680	4625	6010	3240	4625	4642.95	0.52	0	75	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	454	56.52	0.34	12	0.01	82.00	13604.00	7880	20230925	-41.18	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7880	-41.18	20230925	3585	29.29	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
73	20240911	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	45	2	0.97	28025	6	0.05	4680	4680	4665	6010	3240	4625	4670.83	0.52	0	-5	4735	4680	4635	4580	4535	4707	4607	49	1385	500	2960	5	1	9796800	458	56.95	0.34	12	0.00	82.00	13604.00	7880	20230925	-40.74	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	7880	-40.74	20230925	3585	30.26	20240805	1.62	N	056360	500	48 억		51160	N	N	0	N	00	N
74	20240910	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-50	5	-1.07	58566030	12661	86.62	4605	4690	4590	6070	3275	4675	4625.70	0.54	0	-1717	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	453	56.40	0.34	12	0.13	82.00	13604.00	7880	20230925	-41.31	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	7880	-41.31	20230925	3585	29.01	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
75	20240910	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-50	5	-1.07	57175870	12360	84.56	4605	4690	4590	6070	3275	4675	4625.88	0.54	0	-1482	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	453	56.40	0.34	12	0.13	82.00	13604.00	7880	20230925	-41.31	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	7880	-41.31	20230925	3585	29.01	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
76	20240910	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-60	5	-1.28	54560155	11792	80.68	4605	4690	4590	6070	3275	4675	4626.88	0.54	0	-1478	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	452	56.28	0.34	12	0.12	82.00	13604.00	7880	20230925	-41.43	3585	20240805	28.73	7330	-37.04	20240111	3585	28.73	20240805	7880	-41.43	20230925	3585	28.73	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
77	20240910	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-50	5	-1.07	45821180	9893	67.69	4605	4690	4600	6070	3275	4675	4631.68	0.54	0	-943	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	453	56.40	0.34	12	0.10	82.00	13604.00	7880	20230925	-41.31	3585	20240805	29.01	7330	-36.90	20240111	3585	29.01	20240805	7880	-41.31	20230925	3585	29.01	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
78	20240910	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-45	5	-0.96	35048375	7562	51.74	4605	4690	4605	6070	3275	4675	4634.80	0.54	0	-723	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	454	56.46	0.34	12	0.08	82.00	13604.00	7880	20230925	-41.24	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	7880	-41.24	20230925	3585	29.15	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
79	20240910	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-30	5	-0.64	27819270	6002	41.06	4605	4690	4605	6070	3275	4675	4635.00	0.54	0	-785	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	455	56.65	0.34	12	0.06	82.00	13604.00	7880	20230925	-41.05	3585	20240805	29.57	7330	-36.63	20240111	3585	29.57	20240805	7880	-41.05	20230925	3585	29.57	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
80	20240910	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-20	5	-0.43	16320410	3531	24.16	4605	4690	4605	6070	3275	4675	4622.04	0.54	0	102	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	456	56.77	0.34	12	0.04	82.00	13604.00	7880	20230925	-40.93	3585	20240805	29.85	7330	-36.49	20240111	3585	29.85	20240805	7880	-40.93	20230925	3585	29.85	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
81	20240910	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-30	5	-0.64	10126475	2196	15.02	4605	4690	4605	6070	3275	4675	4611.33	0.54	0	-67	4818	4746	4623	4551	4428	4782	4587	49	1395	500	2990	5	1	9796800	455	56.65	0.34	12	0.02	82.00	13604.00	7880	20230925	-41.05	3585	20240805	29.57	7330	-36.63	20240111	3585	29.57	20240805	7880	-41.05	20230925	3585	29.57	20240805	1.66	N	056360	500	48 억		52869	N	N	0	N	00	N
82	20240909	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	90	2	1.96	66666615	14616	50.24	4580	4695	4500	5960	3210	4585	4561.21	0.56	0	-2104	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	458	57.01	0.34	12	0.15	82.00	13604.00	7880	20230925	-40.67	3585	20240805	30.40	7330	-36.22	20240111	3585	30.40	20240805	7880	-40.67	20230925	3585	30.40	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
83	20240909	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	25	2	0.55	55082605	12111	41.63	4580	4695	4500	5960	3210	4585	4548.15	0.56	0	-1311	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	452	56.22	0.34	12	0.12	82.00	13604.00	7880	20230925	-41.50	3585	20240805	28.59	7330	-37.11	20240111	3585	28.59	20240805	7880	-41.50	20230925	3585	28.59	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
84	20240909	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-45	5	-0.98	47371235	10435	35.87	4580	4695	4500	5960	3210	4585	4539.65	0.56	0	-465	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	445	55.37	0.33	12	0.11	82.00	13604.00	7880	20230925	-42.39	3585	20240805	26.64	7330	-38.06	20240111	3585	26.64	20240805	7880	-42.39	20230925	3585	26.64	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
85	20240909	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-20	5	-0.44	32952625	7272	25.00	4580	4695	4500	5960	3210	4585	4531.44	0.56	0	-93	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	447	55.67	0.34	12	0.07	82.00	13604.00	7880	20230925	-42.07	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
86	20240909	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-70	5	-1.53	20214720	4470	15.37	4580	4580	4500	5960	3210	4585	4522.31	0.56	0	-49	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	442	55.06	0.33	12	0.05	82.00	13604.00	7880	20230925	-42.70	3585	20240805	25.94	7330	-38.40	20240111	3585	25.94	20240805	7880	-42.70	20230925	3585	25.94	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
87	20240909	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-35	5	-0.76	18249680	4035	13.87	4580	4580	4500	5960	3210	4585	4522.85	0.56	0	-207	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	446	55.49	0.33	12	0.04	82.00	13604.00	7880	20230925	-42.26	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7880	-42.26	20230925	3585	26.92	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
88	20240909	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-55	5	-1.20	8428520	1864	6.41	4580	4580	4500	5960	3210	4585	4521.74	0.56	0	137	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	444	55.24	0.33	12	0.02	82.00	13604.00	7880	20230925	-42.51	3585	20240805	26.36	7330	-38.20	20240111	3585	26.36	20240805	7880	-42.51	20230925	3585	26.36	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
89	20240909	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-5	5	-0.11	361780	79	0.27	4580	4580	4575	5960	3210	4585	4579.49	0.56	0	-23	4888	4736	4648	4496	4408	4692	4452	49	1375	500	2930	5	1	9796800	449	55.85	0.34	12	0.00	82.00	13604.00	7880	20230925	-41.88	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7880	-41.88	20230925	3585	27.75	20240805	1.67	N	056360	500	48 억		54973	N	N	0	N	00	N
90	20240906	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-115	5	-2.45	134526255	29092	84.67	4700	4800	4560	6110	3290	4700	4624.17	0.60	0	-3915	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	449	55.91	0.34	12	0.30	82.00	13604.00	7880	20230925	-41.81	3585	20240805	27.89	7330	-37.45	20240111	3585	27.89	20240805	7880	-41.81	20230925	3585	27.89	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
91	20240906	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-90	5	-1.91	120394745	26010	75.70	4700	4800	4560	6110	3290	4700	4628.79	0.60	0	-3739	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	452	56.22	0.34	12	0.27	82.00	13604.00	7880	20230925	-41.50	3585	20240805	28.59	7330	-37.11	20240111	3585	28.59	20240805	7880	-41.50	20230925	3585	28.59	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
92	20240906	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-100	5	-2.13	89368190	19252	56.03	4700	4800	4560	6110	3290	4700	4642.02	0.60	0	-3620	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	451	56.10	0.34	12	0.20	82.00	13604.00	7880	20230925	-41.62	3585	20240805	28.31	7330	-37.24	20240111	3585	28.31	20240805	7880	-41.62	20230925	3585	28.31	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
93	20240906	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-85	5	-1.81	83319680	17940	52.21	4700	4800	4560	6110	3290	4700	4644.35	0.60	0	-3505	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	452	56.28	0.34	12	0.18	82.00	13604.00	7880	20230925	-41.43	3585	20240805	28.73	7330	-37.04	20240111	3585	28.73	20240805	7880	-41.43	20230925	3585	28.73	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
94	20240906	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-45	5	-0.96	75251980	16204	47.16	4700	4800	4560	6110	3290	4700	4644.04	0.60	0	-3471	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	456	56.77	0.34	12	0.17	82.00	13604.00	7880	20230925	-40.93	3585	20240805	29.85	7330	-36.49	20240111	3585	29.85	20240805	7880	-40.93	20230925	3585	29.85	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
95	20240906	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	5	2	0.11	53324425	11494	33.45	4700	4800	4560	6110	3290	4700	4639.33	0.60	0	-2374	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	461	57.38	0.35	12	0.12	82.00	13604.00	7880	20230925	-40.29	3585	20240805	31.24	7330	-35.81	20240111	3585	31.24	20240805	7880	-40.29	20230925	3585	31.24	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
96	20240906	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-80	5	-1.70	36491025	7847	22.84	4700	4800	4560	6110	3290	4700	4650.32	0.60	0	-2069	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	453	56.34	0.34	12	0.08	82.00	13604.00	7880	20230925	-41.37	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
97	20240906	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	5	2	0.11	904930	190	0.55	4700	4800	4700	6110	3290	4700	4762.79	0.60	0	-8	5050	4875	4725	4550	4400	4962	4637	49	1410	500	3000	5	1	9796800	461	57.38	0.35	12	0.00	82.00	13604.00	7880	20230925	-40.29	3585	20240805	31.24	7330	-35.81	20240111	3585	31.24	20240805	7880	-40.29	20230925	3585	31.24	20240805	1.68	N	056360	500	48 억		58829	N	N	0	N	00	N
98	20240905	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	130	2	2.84	162874675	34359	341.13	4575	4900	4575	5940	3200	4570	4743.42	0.59	0	1419	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	460	57.32	0.35	12	0.35	82.00	13604.00	8130	20230830	-42.19	3585	20240805	31.10	7330	-35.88	20240111	3585	31.10	20240805	7880	-40.36	20230925	3585	31.10	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
99	20240905	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	120	2	2.63	158505345	33430	331.91	4575	4900	4575	5940	3200	4570	4744.54	0.59	0	1574	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	459	57.20	0.34	12	0.34	82.00	13604.00	8130	20230830	-42.31	3585	20240805	30.82	7330	-36.02	20240111	3585	30.82	20240805	7880	-40.48	20230925	3585	30.82	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
100	20240905	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	95	2	2.08	145396450	30644	304.25	4575	4900	4575	5940	3200	4570	4748.18	0.59	0	1285	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	457	56.89	0.34	12	0.31	82.00	13604.00	8130	20230830	-42.62	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7880	-40.80	20230925	3585	30.13	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
101	20240905	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	90	2	1.97	140789305	29655	294.43	4575	4900	4575	5940	3200	4570	4751.24	0.59	0	1082	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	457	56.83	0.34	12	0.30	82.00	13604.00	8130	20230830	-42.68	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	7880	-40.86	20230925	3585	29.99	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
102	20240905	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	170	2	3.72	128752805	27077	268.83	4575	4900	4575	5940	3200	4570	4759.26	0.59	0	600	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	464	57.80	0.35	12	0.28	82.00	13604.00	8130	20230830	-41.70	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7880	-39.85	20230925	3585	32.22	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
103	20240905	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	205	2	4.49	93065515	19465	193.26	4575	4900	4575	5940	3200	4570	4787.89	0.59	0	-211	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	468	58.23	0.35	12	0.20	82.00	13604.00	8130	20230830	-41.27	3585	20240805	33.19	7330	-34.86	20240111	3585	33.19	20240805	7880	-39.40	20230925	3585	33.19	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
104	20240905	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	140	2	3.06	31824350	6729	66.81	4575	4790	4575	5940	3200	4570	4745.04	0.59	0	-372	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	461	57.44	0.35	12	0.07	82.00	13604.00	8130	20230830	-42.07	3585	20240805	31.38	7330	-35.74	20240111	3585	31.38	20240805	7880	-40.23	20230925	3585	31.38	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
105	20240905	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	35	2	0.77	3533875	773	7.67	4575	4610	4575	5940	3200	4570	4577.31	0.59	0	67	4723	4646	4588	4511	4453	4685	4550	49	1370	500	2920	5	1	9796800	451	56.16	0.34	12	0.01	82.00	13604.00	8130	20230830	-43.36	3585	20240805	28.45	7330	-37.18	20240111	3585	28.45	20240805	7880	-41.56	20230925	3585	28.45	20240805	1.69	N	056360	500	48 억		58038	N	N	0	N	00	N
106	20240904	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-100	5	-2.14	43419470	9471	110.40	4530	4665	4530	6070	3270	4670	4584.47	0.61	0	-1945	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	448	55.73	0.34	12	0.10	82.00	13604.00	9230	20230829	-50.49	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
107	20240904	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-90	5	-1.93	33824685	7373	85.94	4530	4665	4530	6070	3270	4670	4587.64	0.61	0	-1579	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	449	55.85	0.34	12	0.08	82.00	13604.00	9230	20230829	-50.38	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7880	-41.88	20230925	3585	27.75	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
108	20240904	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-100	5	-2.14	21716750	4738	55.23	4530	4665	4530	6070	3270	4670	4583.53	0.61	0	-932	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	448	55.73	0.34	12	0.05	82.00	13604.00	9230	20230829	-50.49	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7880	-42.01	20230925	3585	27.48	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
109	20240904	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-90	5	-1.93	18044720	3935	45.87	4530	4665	4530	6070	3270	4670	4585.70	0.61	0	-682	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	449	55.85	0.34	12	0.04	82.00	13604.00	9230	20230829	-50.38	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7880	-41.88	20230925	3585	27.75	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
110	20240904	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-90	5	-1.93	15765545	3437	40.06	4530	4665	4530	6070	3270	4670	4587.01	0.61	0	-466	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	449	55.85	0.34	12	0.04	82.00	13604.00	9230	20230829	-50.38	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7880	-41.88	20230925	3585	27.75	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
111	20240904	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-105	5	-2.25	14973075	3264	38.05	4530	4665	4530	6070	3270	4670	4587.34	0.61	0	-326	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	447	55.67	0.34	12	0.03	82.00	13604.00	9230	20230829	-50.54	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
112	20240904	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-105	5	-2.25	12882015	2807	32.72	4530	4665	4530	6070	3270	4670	4589.25	0.61	0	-19	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	447	55.67	0.34	12	0.03	82.00	13604.00	9230	20230829	-50.54	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7880	-42.07	20230925	3585	27.34	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
113	20240904	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-25	5	-0.54	2073615	457	5.33	4530	4665	4530	6070	3270	4670	4537.45	0.61	0	-3	4796	4732	4676	4612	4556	4765	4645	49	1400	500	2980	5	1	9796800	455	56.65	0.34	12	0.00	82.00	13604.00	9230	20230829	-49.67	3585	20240805	29.57	7330	-36.63	20240111	3585	29.57	20240805	7880	-41.05	20230925	3585	29.57	20240805	1.70	N	056360	500	48 억		59980	N	N	0	N	00	N
114	20240903	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	50	2	1.08	40028405	8578	94.78	4620	4740	4620	6000	3235	4620	4666.40	0.63	0	-2114	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	458	56.95	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.40	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	7880	-40.74	20230925	3585	30.26	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
115	20240903	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	70	2	1.52	36654635	7857	86.82	4620	4740	4620	6000	3235	4620	4665.22	0.63	0	-1776	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	459	57.20	0.34	12	0.08	82.00	13604.00	9230	20230829	-49.19	3585	20240805	30.82	7330	-36.02	20240111	3585	30.82	20240805	7880	-40.48	20230925	3585	30.82	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
116	20240903	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	70	2	1.52	26911435	5778	63.85	4620	4740	4620	6000	3235	4620	4657.57	0.63	0	-1210	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	459	57.20	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.19	3585	20240805	30.82	7330	-36.02	20240111	3585	30.82	20240805	7880	-40.48	20230925	3585	30.82	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
117	20240903	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	20	2	0.43	10697930	2310	25.52	4620	4650	4620	6000	3235	4620	4631.14	0.63	0	-809	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	455	56.59	0.34	12	0.02	82.00	13604.00	9230	20230829	-49.73	3585	20240805	29.43	7330	-36.70	20240111	3585	29.43	20240805	7880	-41.12	20230925	3585	29.43	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
118	20240903	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	15	2	0.32	6299570	1361	15.04	4620	4650	4620	6000	3235	4620	4628.63	0.63	0	-87	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	454	56.52	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.78	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7880	-41.18	20230925	3585	29.29	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
119	20240903	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	20	2	0.43	5525700	1194	13.19	4620	4650	4620	6000	3235	4620	4627.89	0.63	0	-56	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	455	56.59	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.73	3585	20240805	29.43	7330	-36.70	20240111	3585	29.43	20240805	7880	-41.12	20230925	3585	29.43	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
120	20240903	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	15	2	0.32	3236825	700	7.73	4620	4650	4620	6000	3235	4620	4624.04	0.63	0	-2	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	454	56.52	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.78	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7880	-41.18	20230925	3585	29.29	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
121	20240903	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	30	2	0.65	2611280	565	6.24	4620	4650	4620	6000	3235	4620	4621.73	0.63	0	0	4673	4646	4623	4596	4573	4645	4595	49	1380	500	2950	5	1	9796800	456	56.71	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.62	3585	20240805	29.71	7330	-36.56	20240111	3585	29.71	20240805	7880	-40.99	20230925	3585	29.71	20240805	1.71	N	056360	500	48 억		62035	N	N	0	N	00	N
122	20240902	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	5	2	0.11	41797695	9050	92.77	4620	4650	4600	5990	3235	4615	4618.53	0.64	0	-1421	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	453	56.34	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.95	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
123	20240902	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	15	2	0.33	35070435	7594	77.85	4620	4650	4600	5990	3235	4615	4618.18	0.64	0	-1181	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	454	56.46	0.34	12	0.08	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	7880	-41.24	20230925	3585	29.15	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
124	20240902	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	5	2	0.11	27175820	5888	60.36	4620	4650	4600	5990	3235	4615	4615.46	0.64	0	-923	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	453	56.34	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.95	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
125	20240902	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-10	5	-0.22	23948550	5189	53.19	4620	4650	4600	5990	3235	4615	4615.25	0.64	0	-772	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	451	56.16	0.34	12	0.05	82.00	13604.00	9230	20230829	-50.11	3585	20240805	28.45	7330	-37.18	20240111	3585	28.45	20240805	7880	-41.56	20230925	3585	28.45	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
126	20240902	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	5	2	0.11	20271825	4392	45.02	4620	4650	4600	5990	3235	4615	4615.62	0.64	0	-582	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	453	56.34	0.34	12	0.04	82.00	13604.00	9230	20230829	-49.95	3585	20240805	28.87	7330	-36.97	20240111	3585	28.87	20240805	7880	-41.37	20230925	3585	28.87	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
127	20240902	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-15	5	-0.33	12557725	2717	27.85	4620	4650	4600	5990	3235	4615	4621.91	0.64	0	-906	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	451	56.10	0.34	12	0.03	82.00	13604.00	9230	20230829	-50.16	3585	20240805	28.31	7330	-37.24	20240111	3585	28.31	20240805	7880	-41.62	20230925	3585	28.31	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
128	20240902	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	15	2	0.33	3767480	814	8.34	4620	4650	4620	5990	3235	4615	4628.35	0.64	0	-306	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	454	56.46	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.84	3585	20240805	29.15	7330	-36.83	20240111	3585	29.15	20240805	7880	-41.24	20230925	3585	29.15	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N
129	20240902	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	35	2	0.76	508230	110	1.13	4620	4650	4620	5990	3235	4615	4620.27	0.64	0	0	4698	4656	4598	4556	4498	4677	4577	49	1375	500	2950	5	1	9796800	456	56.71	0.34	12	0.00	82.00	13604.00	9230	20230829	-49.62	3585	20240805	29.71	7330	-36.56	20240111	3585	29.71	20240805	7880	-40.99	20230925	3585	29.71	20240805	1.71	N	056360	500	48 억		62982	N	N	0	N	00	N