KissMeData/061970/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	160607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-125	5	-2.84	513845610	119623	122.01	4395	4400	4250	5710	3080	4395	4295.61	4.33	0	11039	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1870	-12.31	0.74	12	0.27	-347.00	5769.00	9630	20240125	-55.66	3880	20240919	10.05	9630	-55.66	20240125	3880	10.05	20240919	9630	-55.66	20240125	3880	10.05	20240919	3.22	N	061970	500	218 억		1897514	N	N	14	N	00	N
3	20240930	150615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-125	5	-2.84	435494535	101234	103.25	4395	4400	4255	5710	3080	4395	4301.86	4.33	0	10190	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1870	-12.31	0.74	12	0.23	-347.00	5769.00	9630	20240125	-55.66	3880	20240919	10.05	9630	-55.66	20240125	3880	10.05	20240919	9630	-55.66	20240125	3880	10.05	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
4	20240930	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	-110	5	-2.50	398478315	92579	94.42	4395	4400	4255	5710	3080	4395	4304.20	4.33	0	5688	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1876	-12.35	0.74	12	0.21	-347.00	5769.00	9630	20240125	-55.50	3880	20240919	10.44	9630	-55.50	20240125	3880	10.44	20240919	9630	-55.50	20240125	3880	10.44	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
5	20240930	130613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	-65	5	-1.48	317489230	73795	75.27	4395	4400	4255	5710	3080	4395	4302.31	4.33	0	17095	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1896	-12.48	0.75	12	0.17	-347.00	5769.00	9630	20240125	-55.04	3880	20240919	11.60	9630	-55.04	20240125	3880	11.60	20240919	9630	-55.04	20240125	3880	11.60	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
6	20240930	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-130	5	-2.96	197639605	45859	46.77	4395	4400	4255	5710	3080	4395	4309.72	4.33	0	-1919	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1867	-12.29	0.74	12	0.10	-347.00	5769.00	9630	20240125	-55.71	3880	20240919	9.92	9630	-55.71	20240125	3880	9.92	20240919	9630	-55.71	20240125	3880	9.92	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
7	20240930	110607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-125	5	-2.84	158443220	36661	37.39	4395	4400	4270	5710	3080	4395	4321.85	4.33	0	-4066	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1870	-12.31	0.74	12	0.08	-347.00	5769.00	9630	20240125	-55.66	3880	20240919	10.05	9630	-55.66	20240125	3880	10.05	20240919	9630	-55.66	20240125	3880	10.05	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
8	20240930	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	-75	5	-1.71	97827420	22535	22.98	4395	4400	4300	5710	3080	4395	4341.13	4.33	0	-3034	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1891	-12.45	0.75	12	0.05	-347.00	5769.00	9630	20240125	-55.14	3880	20240919	11.34	9630	-55.14	20240125	3880	11.34	20240919	9630	-55.14	20240125	3880	11.34	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
9	20240930	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	-60	5	-1.37	18944885	4339	4.43	4395	4395	4325	5710	3080	4395	4366.19	4.33	0	-1510	4578	4486	4403	4311	4228	4532	4357	219	1315	500	3160	5	1	43784592	1898	-12.49	0.75	12	0.01	-347.00	5769.00	9630	20240125	-54.98	3880	20240919	11.73	9630	-54.98	20240125	3880	11.73	20240919	9630	-54.98	20240125	3880	11.73	20240919	3.22	N	061970	500	218 억		1897514	N	N	4	N	00	N
10	20240927	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	15	2	0.34	424966315	96767	60.31	4360	4495	4320	5690	3070	4380	4391.64	4.06	0	-5356	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1924	-12.67	0.76	12	0.22	-347.00	5769.00	9630	20240125	-54.36	3880	20240919	13.27	9630	-54.36	20240125	3880	13.27	20240919	9630	-54.36	20240125	3880	13.27	20240919	3.26	N	061970	500	218 억		1778177	N	N	4	N	00	N
11	20240927	150613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	0	3	0.00	401493125	91423	56.98	4360	4495	4320	5690	3070	4380	4391.60	4.06	0	-5182	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1918	-12.62	0.76	12	0.21	-347.00	5769.00	9630	20240125	-54.52	3880	20240919	12.89	9630	-54.52	20240125	3880	12.89	20240919	9630	-54.52	20240125	3880	12.89	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
12	20240927	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	-10	5	-0.23	336733050	76650	47.77	4360	4495	4320	5690	3070	4380	4393.13	4.06	0	-4785	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1913	-12.59	0.76	12	0.18	-347.00	5769.00	9630	20240125	-54.62	3880	20240919	12.63	9630	-54.62	20240125	3880	12.63	20240919	9630	-54.62	20240125	3880	12.63	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
13	20240927	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	15	2	0.34	302932030	68939	42.97	4360	4495	4320	5690	3070	4380	4394.20	4.06	0	-5459	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1924	-12.67	0.76	12	0.16	-347.00	5769.00	9630	20240125	-54.36	3880	20240919	13.27	9630	-54.36	20240125	3880	13.27	20240919	9630	-54.36	20240125	3880	13.27	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
14	20240927	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	15	2	0.34	242938525	55254	34.44	4360	4495	4320	5690	3070	4380	4396.76	4.06	0	-6509	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1924	-12.67	0.76	12	0.13	-347.00	5769.00	9630	20240125	-54.36	3880	20240919	13.27	9630	-54.36	20240125	3880	13.27	20240919	9630	-54.36	20240125	3880	13.27	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
15	20240927	110612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	5	2	0.11	217777350	49532	30.87	4360	4495	4320	5690	3070	4380	4396.70	4.06	0	-3402	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1920	-12.64	0.76	12	0.11	-347.00	5769.00	9630	20240125	-54.47	3880	20240919	13.02	9630	-54.47	20240125	3880	13.02	20240919	9630	-54.47	20240125	3880	13.02	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
16	20240927	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	15	2	0.34	142675280	32380	20.18	4360	4495	4320	5690	3070	4380	4406.28	4.06	0	-9172	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1924	-12.67	0.76	12	0.07	-347.00	5769.00	9630	20240125	-54.36	3880	20240919	13.27	9630	-54.36	20240125	3880	13.27	20240919	9630	-54.36	20240125	3880	13.27	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
17	20240927	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4360	-20	5	-0.46	28452060	6563	4.09	4360	4360	4320	5690	3070	4380	4335.22	4.06	0	1740	4476	4427	4341	4292	4206	4452	4317	219	1310	500	3150	5	1	43784592	1909	-12.56	0.76	12	0.01	-347.00	5769.00	9630	20240125	-54.72	3880	20240919	12.37	9630	-54.72	20240125	3880	12.37	20240919	9630	-54.72	20240125	3880	12.37	20240919	3.26	N	061970	500	218 억		1778177	N	N	6	N	00	N
18	20240926	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	175	2	4.16	694713480	159753	139.02	4265	4390	4255	5460	2945	4205	4348.66	3.97	0	39578	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1918	-12.62	0.76	12	0.36	-347.00	5769.00	9630	20240125	-54.52	3880	20240919	12.89	9630	-54.52	20240125	3880	12.89	20240919	9630	-54.52	20240125	3880	12.89	20240919	3.31	N	061970	500	218 억		1738673	N	N	6	N	00	N
19	20240926	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4360	155	2	3.69	664789255	152913	133.07	4265	4390	4255	5460	2945	4205	4347.50	3.97	0	38873	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1909	-12.56	0.76	12	0.35	-347.00	5769.00	9630	20240125	-54.72	3880	20240919	12.37	9630	-54.72	20240125	3880	12.37	20240919	9630	-54.72	20240125	3880	12.37	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
20	20240926	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	165	2	3.92	589819100	135683	118.08	4265	4390	4255	5460	2945	4205	4347.04	3.97	0	33188	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1913	-12.59	0.76	12	0.31	-347.00	5769.00	9630	20240125	-54.62	3880	20240919	12.63	9630	-54.62	20240125	3880	12.63	20240919	9630	-54.62	20240125	3880	12.63	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
21	20240926	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4375	170	2	4.04	552499010	127127	110.63	4265	4390	4255	5460	2945	4205	4346.04	3.97	0	32199	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1916	-12.61	0.76	12	0.29	-347.00	5769.00	9630	20240125	-54.57	3880	20240919	12.76	9630	-54.57	20240125	3880	12.76	20240919	9630	-54.57	20240125	3880	12.76	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
22	20240926	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4375	170	2	4.04	523165580	120422	104.79	4265	4390	4255	5460	2945	4205	4344.44	3.97	0	32919	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1916	-12.61	0.76	12	0.28	-347.00	5769.00	9630	20240125	-54.57	3880	20240919	12.76	9630	-54.57	20240125	3880	12.76	20240919	9630	-54.57	20240125	3880	12.76	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
23	20240926	110608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4360	155	2	3.69	455399250	104923	91.31	4265	4390	4255	5460	2945	4205	4340.32	3.97	0	28839	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1909	-12.56	0.76	12	0.24	-347.00	5769.00	9630	20240125	-54.72	3880	20240919	12.37	9630	-54.72	20240125	3880	12.37	20240919	9630	-54.72	20240125	3880	12.37	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
24	20240926	100608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	95	2	2.26	408213915	94043	81.84	4265	4390	4255	5460	2945	4205	4340.72	3.97	0	28408	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1883	-12.39	0.75	12	0.21	-347.00	5769.00	9630	20240125	-55.35	3880	20240919	10.82	9630	-55.35	20240125	3880	10.82	20240919	9630	-55.35	20240125	3880	10.82	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
25	20240926	090606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	100	2	2.38	38018290	8878	7.73	4265	4305	4255	5460	2945	4205	4282.30	3.97	0	2731	4345	4275	4235	4165	4125	4310	4200	219	1255	500	3020	5	1	43784592	1885	-12.41	0.75	12	0.02	-347.00	5769.00	9630	20240125	-55.30	3880	20240919	10.95	9630	-55.30	20240125	3880	10.95	20240919	9630	-55.30	20240125	3880	10.95	20240919	3.31	N	061970	500	218 억		1738673	N	N	0	N	00	N
26	20240925	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	15	2	0.36	484766720	114010	108.82	4200	4305	4195	5440	2935	4190	4252.20	3.93	0	17138	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1841	-12.12	0.73	12	0.26	-347.00	5769.00	9630	20240125	-56.33	3880	20240919	8.38	9630	-56.33	20240125	3880	8.38	20240919	9630	-56.33	20240125	3880	8.38	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
27	20240925	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	15	2	0.36	459913505	108098	103.17	4200	4305	4195	5440	2935	4190	4254.60	3.93	0	17924	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1841	-12.12	0.73	12	0.25	-347.00	5769.00	9630	20240125	-56.33	3880	20240919	8.38	9630	-56.33	20240125	3880	8.38	20240919	9630	-56.33	20240125	3880	8.38	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
28	20240925	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	70	2	1.67	340562930	79839	76.20	4200	4305	4195	5440	2935	4190	4265.62	3.93	0	16028	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1865	-12.28	0.74	12	0.18	-347.00	5769.00	9630	20240125	-55.76	3880	20240919	9.79	9630	-55.76	20240125	3880	9.79	20240919	9630	-55.76	20240125	3880	9.79	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
29	20240925	130606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	70	2	1.67	289371170	67811	64.72	4200	4305	4195	5440	2935	4190	4267.32	3.93	0	11561	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1865	-12.28	0.74	12	0.15	-347.00	5769.00	9630	20240125	-55.76	3880	20240919	9.79	9630	-55.76	20240125	3880	9.79	20240919	9630	-55.76	20240125	3880	9.79	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
30	20240925	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	75	2	1.79	239519420	56133	53.58	4200	4305	4195	5440	2935	4190	4267.00	3.93	0	12573	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1867	-12.29	0.74	12	0.13	-347.00	5769.00	9630	20240125	-55.71	3880	20240919	9.92	9630	-55.71	20240125	3880	9.92	20240919	9630	-55.71	20240125	3880	9.92	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
31	20240925	110603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	95	2	2.27	153541720	36047	34.41	4200	4290	4195	5440	2935	4190	4259.49	3.93	0	3951	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1876	-12.35	0.74	12	0.08	-347.00	5769.00	9630	20240125	-55.50	3880	20240919	10.44	9630	-55.50	20240125	3880	10.44	20240919	9630	-55.50	20240125	3880	10.44	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
32	20240925	100605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	80	2	1.91	103631415	24372	23.26	4200	4280	4195	5440	2935	4190	4252.07	3.93	0	3740	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1870	-12.31	0.74	12	0.06	-347.00	5769.00	9630	20240125	-55.66	3880	20240919	10.05	9630	-55.66	20240125	3880	10.05	20240919	9630	-55.66	20240125	3880	10.05	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
33	20240925	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	60	2	1.43	23811765	5647	5.39	4200	4250	4195	5440	2935	4190	4216.71	3.93	0	-630	4290	4240	4155	4105	4020	4265	4130	219	1250	500	3010	5	1	43784592	1861	-12.25	0.74	12	0.01	-347.00	5769.00	9630	20240125	-55.87	3880	20240919	9.54	9630	-55.87	20240125	3880	9.54	20240919	9630	-55.87	20240125	3880	9.54	20240919	3.31	N	061970	500	218 억		1721102	N	N	3	N	00	N
34	20240924	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4190	80	2	1.95	431379705	104389	98.61	4100	4205	4070	5340	2880	4110	4132.46	3.92	0	6002	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1835	-12.07	0.73	12	0.24	-347.00	5769.00	9630	20240125	-56.49	3880	20240919	7.99	9630	-56.49	20240125	3880	7.99	20240919	9630	-56.49	20240125	3880	7.99	20240919	3.31	N	061970	500	218 억		1715467	N	N	3	N	00	N
35	20240924	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4190	80	2	1.95	406423040	98436	92.98	4100	4200	4070	5340	2880	4110	4128.83	3.92	0	5743	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1835	-12.07	0.73	12	0.22	-347.00	5769.00	9630	20240125	-56.49	3880	20240919	7.99	9630	-56.49	20240125	3880	7.99	20240919	9630	-56.49	20240125	3880	7.99	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
36	20240924	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4140	30	2	0.73	308501155	74909	70.76	4100	4155	4070	5340	2880	4110	4118.36	3.92	0	1899	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1813	-11.93	0.72	12	0.17	-347.00	5769.00	9630	20240125	-57.01	3880	20240919	6.70	9630	-57.01	20240125	3880	6.70	20240919	9630	-57.01	20240125	3880	6.70	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
37	20240924	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	0	3	0.00	251522670	61115	57.73	4100	4155	4070	5340	2880	4110	4115.58	3.92	0	-3236	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1800	-11.84	0.71	12	0.14	-347.00	5769.00	9630	20240125	-57.32	3880	20240919	5.93	9630	-57.32	20240125	3880	5.93	20240919	9630	-57.32	20240125	3880	5.93	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
38	20240924	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4095	-15	5	-0.36	236346915	57414	54.23	4100	4155	4070	5340	2880	4110	4116.56	3.92	0	-3078	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1793	-11.80	0.71	12	0.13	-347.00	5769.00	9630	20240125	-57.48	3880	20240919	5.54	9630	-57.48	20240125	3880	5.54	20240919	9630	-57.48	20240125	3880	5.54	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
39	20240924	110601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	0	3	0.00	173554185	42067	39.74	4100	4155	4070	5340	2880	4110	4125.72	3.92	0	-5694	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1800	-11.84	0.71	12	0.10	-347.00	5769.00	9630	20240125	-57.32	3880	20240919	5.93	9630	-57.32	20240125	3880	5.93	20240919	9630	-57.32	20240125	3880	5.93	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
40	20240924	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4130	20	2	0.49	96256830	23301	22.01	4100	4155	4070	5340	2880	4110	4131.16	3.92	0	1223	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1808	-11.90	0.72	12	0.05	-347.00	5769.00	9630	20240125	-57.11	3880	20240919	6.44	9630	-57.11	20240125	3880	6.44	20240919	9630	-57.11	20240125	3880	6.44	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
41	20240924	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	5	2	0.12	12318995	3002	2.84	4100	4115	4070	5340	2880	4110	4103.25	3.92	0	181	4240	4175	4065	4000	3890	4207	4032	219	1230	500	2950	5	1	43784592	1802	-11.86	0.71	12	0.01	-347.00	5769.00	9630	20240125	-57.27	3880	20240919	6.06	9630	-57.27	20240125	3880	6.06	20240919	9630	-57.27	20240125	3880	6.06	20240919	3.31	N	061970	500	218 억		1715467	N	N	2	N	00	N
42	20240923	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	135	2	3.40	388870145	95370	62.32	4020	4130	3955	5160	2785	3975	4077.42	3.91	0	2731	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1800	-11.84	0.71	12	0.22	-347.00	5769.00	9630	20240125	-57.32	3880	20240919	5.93	9630	-57.32	20240125	3880	5.93	20240919	9630	-57.32	20240125	3880	5.93	20240919	3.26	N	061970	500	218 억		1713132	N	N	2	N	00	N
43	20240923	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	125	2	3.14	373332160	91583	59.84	4020	4130	3955	5160	2785	3975	4076.44	3.91	0	3277	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1795	-11.82	0.71	12	0.21	-347.00	5769.00	9630	20240125	-57.42	3880	20240919	5.67	9630	-57.42	20240125	3880	5.67	20240919	9630	-57.42	20240125	3880	5.67	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
44	20240923	140604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	135	2	3.40	327373570	80379	52.52	4020	4130	3955	5160	2785	3975	4072.88	3.91	0	2988	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1800	-11.84	0.71	12	0.18	-347.00	5769.00	9630	20240125	-57.32	3880	20240919	5.93	9630	-57.32	20240125	3880	5.93	20240919	9630	-57.32	20240125	3880	5.93	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
45	20240923	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4120	145	2	3.65	302378335	74303	48.55	4020	4130	3955	5160	2785	3975	4069.53	3.91	0	3324	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1804	-11.87	0.71	12	0.17	-347.00	5769.00	9630	20240125	-57.22	3880	20240919	6.19	9630	-57.22	20240125	3880	6.19	20240919	9630	-57.22	20240125	3880	6.19	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
46	20240923	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	125	2	3.14	243407120	59963	39.18	4020	4130	3955	5160	2785	3975	4059.29	3.91	0	-820	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1795	-11.82	0.71	12	0.14	-347.00	5769.00	9630	20240125	-57.42	3880	20240919	5.67	9630	-57.42	20240125	3880	5.67	20240919	9630	-57.42	20240125	3880	5.67	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
47	20240923	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	115	2	2.89	150147550	37252	24.34	4020	4110	3955	5160	2785	3975	4030.59	3.91	0	337	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1791	-11.79	0.71	12	0.09	-347.00	5769.00	9630	20240125	-57.53	3880	20240919	5.41	9630	-57.53	20240125	3880	5.41	20240919	9630	-57.53	20240125	3880	5.41	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
48	20240923	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4060	85	2	2.14	87328975	21848	14.28	4020	4070	3955	5160	2785	3975	3997.12	3.91	0	-2734	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1778	-11.70	0.70	12	0.05	-347.00	5769.00	9630	20240125	-57.84	3880	20240919	4.64	9630	-57.84	20240125	3880	4.64	20240919	9630	-57.84	20240125	3880	4.64	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
49	20240923	090559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3960	-15	5	-0.38	23419735	5891	3.85	4020	4020	3960	5160	2785	3975	3975.51	3.91	0	-5335	4115	4045	4010	3940	3905	4027	3922	219	1185	500	2860	5	1	43784592	1734	-11.41	0.69	12	0.01	-347.00	5769.00	9630	20240125	-58.88	3880	20240919	2.06	9630	-58.88	20240125	3880	2.06	20240919	9630	-58.88	20240125	3880	2.06	20240919	3.26	N	061970	500	218 억		1713132	N	N	0	N	00	N
50	20240913	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	-45	5	-1.09	435702770	106806	18.15	4105	4145	4045	5370	2895	4135	4079.38	4.18	0	-29647	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1791	-11.79	0.71	12	0.24	-347.00	5769.00	9630	20240125	-57.53	3960	20240909	3.28	9630	-57.53	20240125	3960	3.28	20240909	9630	-57.53	20240125	3960	3.28	20240909	3.27	N	061970	500	218 억		1828997	N	N	1	N	00	N
51	20240913	150536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	-35	5	-0.85	383206990	93988	15.97	4105	4145	4045	5370	2895	4135	4077.19	4.18	0	-28243	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1795	-11.82	0.71	12	0.21	-347.00	5769.00	9630	20240125	-57.42	3960	20240909	3.54	9630	-57.42	20240125	3960	3.54	20240909	9630	-57.42	20240125	3960	3.54	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
52	20240913	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4080	-55	5	-1.33	351523435	86249	14.66	4105	4145	4045	5370	2895	4135	4075.68	4.18	0	-30776	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1786	-11.76	0.71	12	0.20	-347.00	5769.00	9630	20240125	-57.63	3960	20240909	3.03	9630	-57.63	20240125	3960	3.03	20240909	9630	-57.63	20240125	3960	3.03	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
53	20240913	130535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4070	-65	5	-1.57	316778680	77731	13.21	4105	4145	4045	5370	2895	4135	4075.32	4.18	0	-28253	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1782	-11.73	0.71	12	0.18	-347.00	5769.00	9630	20240125	-57.74	3960	20240909	2.78	9630	-57.74	20240125	3960	2.78	20240909	9630	-57.74	20240125	3960	2.78	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
54	20240913	120536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4065	-70	5	-1.69	292576935	71810	12.20	4105	4145	4045	5370	2895	4135	4074.32	4.18	0	-27256	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1780	-11.71	0.70	12	0.16	-347.00	5769.00	9630	20240125	-57.79	3960	20240909	2.65	9630	-57.79	20240125	3960	2.65	20240909	9630	-57.79	20240125	3960	2.65	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
55	20240913	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4060	-75	5	-1.81	224552820	55048	9.36	4105	4145	4045	5370	2895	4135	4079.22	4.18	0	-26625	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1778	-11.70	0.70	12	0.13	-347.00	5769.00	9630	20240125	-57.84	3960	20240909	2.53	9630	-57.84	20240125	3960	2.53	20240909	9630	-57.84	20240125	3960	2.53	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
56	20240913	100538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4065	-70	5	-1.69	159262160	38991	6.63	4105	4145	4045	5370	2895	4135	4084.59	4.18	0	-18479	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1780	-11.71	0.70	12	0.09	-347.00	5769.00	9630	20240125	-57.79	3960	20240909	2.65	9630	-57.79	20240125	3960	2.65	20240909	9630	-57.79	20240125	3960	2.65	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
57	20240913	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4105	-30	5	-0.73	21238445	5173	0.88	4105	4145	4100	5370	2895	4135	4105.63	4.18	0	-198	4378	4256	4158	4036	3938	4317	4097	219	1235	500	2970	5	1	43784592	1797	-11.83	0.71	12	0.01	-347.00	5769.00	9630	20240125	-57.37	3960	20240909	3.66	9630	-57.37	20240125	3960	3.66	20240909	9630	-57.37	20240125	3960	3.66	20240909	3.27	N	061970	500	218 억		1828997	N	N	0	N	00	N
58	20240912	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	75	2	1.85	2431266850	587567	737.54	4120	4280	4060	5270	2845	4060	4137.86	3.58	0	-62953	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1810	-11.92	0.72	12	1.34	-347.00	5769.00	9630	20240125	-57.06	3960	20240909	4.42	9630	-57.06	20240125	3960	4.42	20240909	9630	-57.06	20240125	3960	4.42	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
59	20240912	150534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	75	2	1.85	1661138755	401285	503.71	4120	4280	4060	5270	2845	4060	4139.55	3.58	0	-49529	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1810	-11.92	0.72	12	0.92	-347.00	5769.00	9630	20240125	-57.06	3960	20240909	4.42	9630	-57.06	20240125	3960	4.42	20240909	9630	-57.06	20240125	3960	4.42	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
60	20240912	140537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	50	2	1.23	1128027520	270748	339.85	4120	4280	4105	5270	2845	4060	4166.34	3.58	0	-7248	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1800	-11.84	0.71	12	0.62	-347.00	5769.00	9630	20240125	-57.32	3960	20240909	3.79	9630	-57.32	20240125	3960	3.79	20240909	9630	-57.32	20240125	3960	3.79	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
61	20240912	130534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4150	90	2	2.22	812195235	194392	244.01	4120	4280	4115	5270	2845	4060	4178.13	3.58	0	20341	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1817	-11.96	0.72	12	0.44	-347.00	5769.00	9630	20240125	-56.91	3960	20240909	4.80	9630	-56.91	20240125	3960	4.80	20240909	9630	-56.91	20240125	3960	4.80	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
62	20240912	120533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4120	60	2	1.48	687848865	164391	206.35	4120	4280	4115	5270	2845	4060	4184.23	3.58	0	14977	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1804	-11.87	0.71	12	0.38	-347.00	5769.00	9630	20240125	-57.22	3960	20240909	4.04	9630	-57.22	20240125	3960	4.04	20240909	9630	-57.22	20240125	3960	4.04	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
63	20240912	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	55	2	1.35	576869960	137461	172.55	4120	4280	4115	5270	2845	4060	4196.61	3.58	0	22493	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1802	-11.86	0.71	12	0.31	-347.00	5769.00	9630	20240125	-57.27	3960	20240909	3.91	9630	-57.27	20240125	3960	3.91	20240909	9630	-57.27	20240125	3960	3.91	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
64	20240912	100533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4130	70	2	1.72	409394930	96873	121.60	4120	4280	4120	5270	2845	4060	4226.10	3.58	0	35039	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1808	-11.90	0.72	12	0.22	-347.00	5769.00	9630	20240125	-57.11	3960	20240909	4.29	9630	-57.11	20240125	3960	4.29	20240909	9630	-57.11	20240125	3960	4.29	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
65	20240912	090532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	195	2	4.80	88113185	20803	26.11	4120	4270	4120	5270	2845	4060	4235.63	3.58	0	7446	4166	4112	4076	4022	3986	4095	4005	219	1210	500	2920	5	1	43784592	1863	-12.26	0.74	12	0.05	-347.00	5769.00	9630	20240125	-55.82	3960	20240909	7.45	9630	-55.82	20240125	3960	7.45	20240909	9630	-55.82	20240125	3960	7.45	20240909	3.26	N	061970	500	218 억		1567597	N	N	0	N	00	N
66	20240911	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4060	-20	5	-0.49	319940460	78523	95.18	4080	4130	4040	5300	2860	4080	4074.50	3.59	0	-4106	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1778	-11.70	0.70	12	0.18	-347.00	5769.00	9630	20240125	-57.84	3960	20240909	2.53	9630	-57.84	20240125	3960	2.53	20240909	9630	-57.84	20240125	3960	2.53	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
67	20240911	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4050	-30	5	-0.74	276750125	67854	82.25	4080	4130	4045	5300	2860	4080	4078.61	3.59	0	-4726	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1773	-11.67	0.70	12	0.15	-347.00	5769.00	9630	20240125	-57.94	3960	20240909	2.27	9630	-57.94	20240125	3960	2.27	20240909	9630	-57.94	20240125	3960	2.27	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
68	20240911	140526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4060	-20	5	-0.49	239214895	58589	71.02	4080	4130	4045	5300	2860	4080	4082.93	3.59	0	-2627	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1778	-11.70	0.70	12	0.13	-347.00	5769.00	9630	20240125	-57.84	3960	20240909	2.53	9630	-57.84	20240125	3960	2.53	20240909	9630	-57.84	20240125	3960	2.53	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
69	20240911	130524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4070	-10	5	-0.25	194135350	47486	57.56	4080	4130	4045	5300	2860	4080	4088.26	3.59	0	1884	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1782	-11.73	0.71	12	0.11	-347.00	5769.00	9630	20240125	-57.74	3960	20240909	2.78	9630	-57.74	20240125	3960	2.78	20240909	9630	-57.74	20240125	3960	2.78	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
70	20240911	120528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4085	5	2	0.12	184416095	45102	54.67	4080	4130	4045	5300	2860	4080	4088.87	3.59	0	3133	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1789	-11.77	0.71	12	0.10	-347.00	5769.00	9630	20240125	-57.58	3960	20240909	3.16	9630	-57.58	20240125	3960	3.16	20240909	9630	-57.58	20240125	3960	3.16	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
71	20240911	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4065	-15	5	-0.37	153060710	37393	45.33	4080	4130	4045	5300	2860	4080	4093.30	3.59	0	1024	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1780	-11.71	0.70	12	0.09	-347.00	5769.00	9630	20240125	-57.79	3960	20240909	2.65	9630	-57.79	20240125	3960	2.65	20240909	9630	-57.79	20240125	3960	2.65	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
72	20240911	100521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4095	15	2	0.37	97256865	23677	28.70	4080	4130	4080	5300	2860	4080	4107.65	3.59	0	6322	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1793	-11.80	0.71	12	0.05	-347.00	5769.00	9630	20240125	-57.48	3960	20240909	3.41	9630	-57.48	20240125	3960	3.41	20240909	9630	-57.48	20240125	3960	3.41	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
73	20240911	090529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	35	2	0.86	4366710	1064	1.29	4080	4130	4080	5300	2860	4080	4104.05	3.59	0	181	4226	4152	4106	4032	3986	4130	4010	219	1220	500	2930	5	1	43784592	1802	-11.86	0.71	12	0.00	-347.00	5769.00	9630	20240125	-57.27	3960	20240909	3.91	9630	-57.27	20240125	3960	3.91	20240909	9630	-57.27	20240125	3960	3.91	20240909	3.27	N	061970	500	218 억		1571815	N	N	181	N	00	N
74	20240910	160523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4080	-50	5	-1.21	336503055	82307	66.02	4140	4180	4060	5360	2895	4130	4088.39	3.63	0	-46207	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1786	-11.76	0.71	12	0.19	-347.00	5769.00	9630	20240125	-57.63	3960	20240909	3.03	9630	-57.63	20240125	3960	3.03	20240909	9630	-57.63	20240125	3960	3.03	20240909	3.31	N	061970	500	218 억		1587803	N	N	181	N	00	N
75	20240910	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4070	-60	5	-1.45	305276580	74640	59.87	4140	4180	4060	5360	2895	4130	4089.99	3.63	0	-43214	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1782	-11.73	0.71	12	0.17	-347.00	5769.00	9630	20240125	-57.74	3960	20240909	2.78	9630	-57.74	20240125	3960	2.78	20240909	9630	-57.74	20240125	3960	2.78	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
76	20240910	140524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4065	-65	5	-1.57	268347300	65575	52.60	4140	4180	4060	5360	2895	4130	4092.22	3.63	0	-40907	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1780	-11.71	0.70	12	0.15	-347.00	5769.00	9630	20240125	-57.79	3960	20240909	2.65	9630	-57.79	20240125	3960	2.65	20240909	9630	-57.79	20240125	3960	2.65	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
77	20240910	130523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4070	-60	5	-1.45	221938120	54165	43.44	4140	4180	4070	5360	2895	4130	4097.45	3.63	0	-36859	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1782	-11.73	0.71	12	0.12	-347.00	5769.00	9630	20240125	-57.74	3960	20240909	2.78	9630	-57.74	20240125	3960	2.78	20240909	9630	-57.74	20240125	3960	2.78	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
78	20240910	120523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4080	-50	5	-1.21	204496145	49884	40.01	4140	4180	4070	5360	2895	4130	4099.43	3.63	0	-34614	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1786	-11.76	0.71	12	0.11	-347.00	5769.00	9630	20240125	-57.63	3960	20240909	3.03	9630	-57.63	20240125	3960	3.03	20240909	9630	-57.63	20240125	3960	3.03	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
79	20240910	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4075	-55	5	-1.33	184735305	45037	36.12	4140	4180	4070	5360	2895	4130	4101.86	3.63	0	-31639	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1784	-11.74	0.71	12	0.10	-347.00	5769.00	9630	20240125	-57.68	3960	20240909	2.90	9630	-57.68	20240125	3960	2.90	20240909	9630	-57.68	20240125	3960	2.90	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
80	20240910	100525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4095	-35	5	-0.85	119552080	29099	23.34	4140	4180	4070	5360	2895	4130	4108.46	3.63	0	-18369	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1793	-11.80	0.71	12	0.07	-347.00	5769.00	9630	20240125	-57.48	3960	20240909	3.41	9630	-57.48	20240125	3960	3.41	20240909	9630	-57.48	20240125	3960	3.41	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
81	20240910	090522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4140	10	2	0.24	7987020	1923	1.54	4140	4180	4140	5360	2895	4130	4153.42	3.63	0	-1424	4276	4202	4081	4007	3886	4240	4045	219	1230	500	2970	5	1	43784592	1813	-11.93	0.72	12	0.00	-347.00	5769.00	9630	20240125	-57.01	3960	20240909	4.55	9630	-57.01	20240125	3960	4.55	20240909	9630	-57.01	20240125	3960	4.55	20240909	3.31	N	061970	500	218 억		1587803	N	N	154	N	00	N
82	20240909	160513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4130	35	2	0.85	505915975	124532	82.52	4025	4155	3960	5320	2870	4095	4062.52	3.62	0	3490	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1808	-11.90	0.72	12	0.28	-347.00	5769.00	9630	20240125	-57.11	3960	20240909	4.29	9630	-57.11	20240125	3960	4.29	20240909	9630	-57.11	20240125	3960	4.29	20240909	3.32	N	061970	500	218 억		1583395	N	N	154	N	00	N
83	20240909	150517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4125	30	2	0.73	447179295	110303	73.09	4025	4155	3960	5320	2870	4095	4054.10	3.62	0	-2080	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1806	-11.89	0.72	12	0.25	-347.00	5769.00	9630	20240125	-57.17	3960	20240909	4.17	9630	-57.17	20240125	3960	4.17	20240909	9630	-57.17	20240125	3960	4.17	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
84	20240909	140520	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4155	60	2	1.47	378590610	93710	62.09	4025	4155	3960	5320	2870	4095	4040.02	3.62	0	-769	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1819	-11.97	0.72	12	0.21	-347.00	5769.00	9630	20240125	-56.85	3960	20240909	4.92	9630	-56.85	20240125	3960	4.92	20240909	9630	-56.85	20240125	3960	4.92	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
85	20240909	130517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4120	25	2	0.61	348525505	86446	57.28	4025	4125	3960	5320	2870	4095	4031.71	3.62	0	-3052	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1804	-11.87	0.71	12	0.20	-347.00	5769.00	9630	20240125	-57.22	3960	20240909	4.04	9630	-57.22	20240125	3960	4.04	20240909	9630	-57.22	20240125	3960	4.04	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
86	20240909	120515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4080	-15	5	-0.37	283593390	70629	46.80	4025	4080	3960	5320	2870	4095	4015.25	3.62	0	-1417	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1786	-11.76	0.71	12	0.16	-347.00	5769.00	9630	20240125	-57.63	3960	20240909	3.03	9630	-57.63	20240125	3960	3.03	20240909	9630	-57.63	20240125	3960	3.03	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
87	20240909	110515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4050	-45	5	-1.10	245497095	61237	40.58	4025	4060	3960	5320	2870	4095	4008.97	3.62	0	-1518	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1773	-11.67	0.70	12	0.14	-347.00	5769.00	9630	20240125	-57.94	3960	20240909	2.27	9630	-57.94	20240125	3960	2.27	20240909	9630	-57.94	20240125	3960	2.27	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
88	20240909	100519	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4005	-90	5	-2.20	176924845	44203	29.29	4025	4040	3960	5320	2870	4095	4002.55	3.62	0	-12323	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1754	-11.54	0.69	12	0.10	-347.00	5769.00	9630	20240125	-58.41	3960	20240909	1.14	9630	-58.41	20240125	3960	1.14	20240909	9630	-58.41	20240125	3960	1.14	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
89	20240909	090514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3960	-135	5	-3.30	42474905	10618	7.04	4025	4025	3960	5320	2870	4095	4000.27	3.62	0	-3461	4375	4235	4160	4020	3945	4197	3982	219	1225	500	2940	5	1	43784592	1734	-11.41	0.69	12	0.02	-347.00	5769.00	9630	20240125	-58.88	3960	20240909	0.00	9630	-58.88	20240125	3960	0.00	20240909	9630	-58.88	20240125	3960	0.00	20240909	3.32	N	061970	500	218 억		1583395	N	N	0	N	00	N
90	20240906	160509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4095	-170	5	-3.99	613963825	148123	95.85	4220	4300	4085	5540	2990	4265	4144.97	3.68	0	-27671	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1793	-11.80	0.71	12	0.34	-347.00	5769.00	9630	20240125	-57.48	4085	20240906	0.24	9630	-57.48	20240125	4085	0.24	20240906	9630	-57.48	20240125	4085	0.24	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
91	20240906	150517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4110	-155	5	-3.63	587845125	141756	91.73	4220	4300	4085	5540	2990	4265	4146.88	3.68	0	-28171	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1800	-11.84	0.71	12	0.32	-347.00	5769.00	9630	20240125	-57.32	4085	20240906	0.61	9630	-57.32	20240125	4085	0.61	20240906	9630	-57.32	20240125	4085	0.61	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
92	20240906	140518	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4125	-140	5	-3.28	468906065	112771	72.97	4220	4300	4105	5540	2990	4265	4158.03	3.68	0	-27968	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1806	-11.89	0.72	12	0.26	-347.00	5769.00	9630	20240125	-57.17	4105	20240906	0.49	9630	-57.17	20240125	4105	0.49	20240906	9630	-57.17	20240125	4105	0.49	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
93	20240906	130515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4115	-150	5	-3.52	435615115	104693	67.75	4220	4300	4105	5540	2990	4265	4160.88	3.68	0	-26766	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1802	-11.86	0.71	12	0.24	-347.00	5769.00	9630	20240125	-57.27	4105	20240906	0.24	9630	-57.27	20240125	4105	0.24	20240906	9630	-57.27	20240125	4105	0.24	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
94	20240906	120517	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4135	-130	5	-3.05	365926185	87806	56.82	4220	4300	4130	5540	2990	4265	4167.43	3.68	0	-21188	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1810	-11.92	0.72	12	0.20	-347.00	5769.00	9630	20240125	-57.06	4130	20240906	0.12	9630	-57.06	20240125	4130	0.12	20240906	9630	-57.06	20240125	4130	0.12	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
95	20240906	110519	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4170	-95	5	-2.23	303034335	72644	47.01	4220	4300	4130	5540	2990	4265	4171.49	3.68	0	-12893	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1826	-12.02	0.72	12	0.17	-347.00	5769.00	9630	20240125	-56.70	4130	20240906	0.97	9630	-56.70	20240125	4130	0.97	20240906	9630	-56.70	20240125	4130	0.97	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
96	20240906	100513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4145	-120	5	-2.81	193630945	46280	29.95	4220	4300	4140	5540	2990	4265	4183.89	3.68	0	-12891	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1815	-11.95	0.72	12	0.11	-347.00	5769.00	9630	20240125	-56.96	4140	20240906	0.12	9630	-56.96	20240125	4140	0.12	20240906	9630	-56.96	20240125	4140	0.12	20240906	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
97	20240906	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	10	2	0.23	13313500	3148	2.04	4220	4300	4220	5540	2990	4265	4229.14	3.68	0	-161	4535	4400	4310	4175	4085	4355	4130	219	1275	500	3070	5	1	43784592	1872	-12.32	0.74	12	0.01	-347.00	5769.00	9630	20240125	-55.61	4170	20240806	2.52	9630	-55.61	20240125	4170	2.52	20240806	9630	-55.61	20240125	4170	2.52	20240806	3.35	N	061970	500	218 억		1611102	N	N	0	N	00	N
98	20240905	160507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-50	5	-1.16	656477150	153302	72.92	4300	4445	4220	5600	3025	4315	4282.26	3.63	0	23891	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1867	-12.29	0.74	12	0.35	-347.00	5769.00	9630	20240125	-55.71	4170	20240806	2.28	9630	-55.71	20240125	4170	2.28	20240806	9630	-55.71	20240125	4170	2.28	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
99	20240905	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-50	5	-1.16	581652625	135702	64.55	4300	4445	4225	5600	3025	4315	4286.25	3.63	0	22750	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1867	-12.29	0.74	12	0.31	-347.00	5769.00	9630	20240125	-55.71	4170	20240806	2.28	9630	-55.71	20240125	4170	2.28	20240806	9630	-55.71	20240125	4170	2.28	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
100	20240905	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-90	5	-2.09	371899580	86281	41.04	4300	4445	4225	5600	3025	4315	4310.33	3.63	0	-7953	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1850	-12.18	0.73	12	0.20	-347.00	5769.00	9630	20240125	-56.13	4170	20240806	1.32	9630	-56.13	20240125	4170	1.32	20240806	9630	-56.13	20240125	4170	1.32	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
101	20240905	130516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	-40	5	-0.93	244816985	56406	26.83	4300	4445	4260	5600	3025	4315	4340.26	3.63	0	-8416	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1872	-12.32	0.74	12	0.13	-347.00	5769.00	9630	20240125	-55.61	4170	20240806	2.52	9630	-55.61	20240125	4170	2.52	20240806	9630	-55.61	20240125	4170	2.52	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
102	20240905	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	10	2	0.23	178003805	40805	19.41	4300	4445	4300	5600	3025	4315	4362.30	3.63	0	-323	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1894	-12.46	0.75	12	0.09	-347.00	5769.00	9630	20240125	-55.09	4170	20240806	3.72	9630	-55.09	20240125	4170	3.72	20240806	9630	-55.09	20240125	4170	3.72	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
103	20240905	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	10	2	0.23	139162535	31799	15.13	4300	4445	4300	5600	3025	4315	4376.32	3.63	0	4849	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1894	-12.46	0.75	12	0.07	-347.00	5769.00	9630	20240125	-55.09	4170	20240806	3.72	9630	-55.09	20240125	4170	3.72	20240806	9630	-55.09	20240125	4170	3.72	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
104	20240905	100509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4420	105	2	2.43	103383935	23624	11.24	4300	4445	4300	5600	3025	4315	4376.22	3.63	0	7560	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1935	-12.74	0.77	12	0.05	-347.00	5769.00	9630	20240125	-54.10	4170	20240806	6.00	9630	-54.10	20240125	4170	6.00	20240806	9630	-54.10	20240125	4170	6.00	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
105	20240905	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	55	2	1.27	41493150	9585	4.56	4300	4370	4300	5600	3025	4315	4328.97	3.63	0	4327	4558	4436	4358	4236	4158	4397	4197	219	1285	500	3100	5	1	43784592	1913	-12.59	0.76	12	0.02	-347.00	5769.00	9630	20240125	-54.62	4170	20240806	4.80	9630	-54.62	20240125	4170	4.80	20240806	9630	-54.62	20240125	4170	4.80	20240806	3.42	N	061970	500	218 억		1587522	N	N	0	N	00	N
106	20240904	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4315	-235	5	-5.16	904931925	208977	270.45	4330	4480	4280	5910	3185	4550	4330.31	3.73	0	-45057	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1889	-12.44	0.75	12	0.48	-347.00	5769.00	9630	20240125	-55.19	4170	20240806	3.48	9630	-55.19	20240125	4170	3.48	20240806	9630	-55.19	20240125	4170	3.48	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
107	20240904	150508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-245	5	-5.38	864244745	199526	258.22	4330	4480	4280	5910	3185	4550	4331.49	3.73	0	-43165	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1885	-12.41	0.75	12	0.46	-347.00	5769.00	9630	20240125	-55.30	4170	20240806	3.24	9630	-55.30	20240125	4170	3.24	20240806	9630	-55.30	20240125	4170	3.24	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
108	20240904	140509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4315	-235	5	-5.16	753796610	173868	225.01	4330	4480	4280	5910	3185	4550	4335.45	3.73	0	-31827	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1889	-12.44	0.75	12	0.40	-347.00	5769.00	9630	20240125	-55.19	4170	20240806	3.48	9630	-55.19	20240125	4170	3.48	20240806	9630	-55.19	20240125	4170	3.48	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
109	20240904	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	-215	5	-4.73	698187580	160994	208.35	4330	4480	4280	5910	3185	4550	4336.73	3.73	0	-28578	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1898	-12.49	0.75	12	0.37	-347.00	5769.00	9630	20240125	-54.98	4170	20240806	3.96	9630	-54.98	20240125	4170	3.96	20240806	9630	-54.98	20240125	4170	3.96	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
110	20240904	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4355	-195	5	-4.29	633431800	146055	189.02	4330	4480	4280	5910	3185	4550	4336.94	3.73	0	-24142	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1907	-12.55	0.75	12	0.33	-347.00	5769.00	9630	20240125	-54.78	4170	20240806	4.44	9630	-54.78	20240125	4170	4.44	20240806	9630	-54.78	20240125	4170	4.44	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
111	20240904	110504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4360	-190	5	-4.18	604039290	139305	180.28	4330	4480	4280	5910	3185	4550	4336.09	3.73	0	-22242	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1909	-12.56	0.76	12	0.32	-347.00	5769.00	9630	20240125	-54.72	4170	20240806	4.56	9630	-54.72	20240125	4170	4.56	20240806	9630	-54.72	20240125	4170	4.56	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
112	20240904	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	-205	5	-4.51	520991895	120223	155.59	4330	4480	4280	5910	3185	4550	4333.55	3.73	0	-25502	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1902	-12.52	0.75	12	0.27	-347.00	5769.00	9630	20240125	-54.88	4170	20240806	4.20	9630	-54.88	20240125	4170	4.20	20240806	9630	-54.88	20240125	4170	4.20	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
113	20240904	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	-150	5	-3.30	134986955	30986	40.10	4330	4480	4315	5910	3185	4550	4356.39	3.73	0	2930	4683	4616	4583	4516	4483	4600	4500	219	1360	500	3270	5	1	43784592	1927	-12.68	0.76	12	0.07	-347.00	5769.00	9630	20240125	-54.31	4170	20240806	5.52	9630	-54.31	20240125	4170	5.52	20240806	9630	-54.31	20240125	4170	5.52	20240806	3.47	N	061970	500	218 억		1634114	N	N	0	N	00	N
114	20240903	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-30	5	-0.66	355005565	77242	29.94	4625	4650	4550	5950	3210	4580	4596.23	3.74	0	-3955	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	1992	-13.11	0.79	12	0.18	-347.00	5769.00	9630	20240125	-52.75	4170	20240806	9.11	9630	-52.75	20240125	4170	9.11	20240806	9630	-52.75	20240125	4170	9.11	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
115	20240903	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-15	5	-0.33	328923690	71517	27.72	4625	4650	4555	5950	3210	4580	4599.24	3.74	0	-4843	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	1999	-13.16	0.79	12	0.16	-347.00	5769.00	9630	20240125	-52.60	4170	20240806	9.47	9630	-52.60	20240125	4170	9.47	20240806	9630	-52.60	20240125	4170	9.47	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
116	20240903	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	10	2	0.22	265325225	57602	22.33	4625	4650	4570	5950	3210	4580	4606.18	3.74	0	-5186	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	2010	-13.23	0.80	12	0.13	-347.00	5769.00	9630	20240125	-52.34	4170	20240806	10.07	9630	-52.34	20240125	4170	10.07	20240806	9630	-52.34	20240125	4170	10.07	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
117	20240903	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	30	2	0.66	199873555	43329	16.79	4625	4650	4585	5950	3210	4580	4612.93	3.74	0	-6289	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	2018	-13.29	0.80	12	0.10	-347.00	5769.00	9630	20240125	-52.13	4170	20240806	10.55	9630	-52.13	20240125	4170	10.55	20240806	9630	-52.13	20240125	4170	10.55	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
118	20240903	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	45	2	0.98	160804955	34841	13.50	4625	4650	4585	5950	3210	4580	4615.39	3.74	0	-4196	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	2025	-13.33	0.80	12	0.08	-347.00	5769.00	9630	20240125	-51.97	4170	20240806	10.91	9630	-51.97	20240125	4170	10.91	20240806	9630	-51.97	20240125	4170	10.91	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
119	20240903	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	50	2	1.09	121495165	26358	10.22	4625	4645	4585	5950	3210	4580	4609.42	3.74	0	-3956	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	2027	-13.34	0.80	12	0.06	-347.00	5769.00	9630	20240125	-51.92	4170	20240806	11.03	9630	-51.92	20240125	4170	11.03	20240806	9630	-51.92	20240125	4170	11.03	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
120	20240903	100458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	25	2	0.55	90929315	19719	7.64	4625	4645	4585	5950	3210	4580	4611.25	3.74	0	-1299	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	2016	-13.27	0.80	12	0.05	-347.00	5769.00	9630	20240125	-52.18	4170	20240806	10.43	9630	-52.18	20240125	4170	10.43	20240806	9630	-52.18	20240125	4170	10.43	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
121	20240903	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	50	2	1.09	6414655	1385	0.54	4625	4645	4620	5950	3210	4580	4631.52	3.74	0	-338	4876	4727	4631	4482	4386	4680	4435	219	1370	500	3290	5	1	43784592	2027	-13.34	0.80	12	0.00	-347.00	5769.00	9630	20240125	-51.92	4170	20240806	11.03	9630	-51.92	20240125	4170	11.03	20240806	9630	-51.92	20240125	4170	11.03	20240806	3.50	N	061970	500	218 억		1638371	N	N	264	N	00	N
122	20240902	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-200	5	-4.18	1186129465	257417	261.89	4780	4780	4535	6210	3350	4780	4607.81	3.76	0	-6600	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2005	-13.20	0.79	12	0.59	-347.00	5769.00	9630	20240125	-52.44	4170	20240806	9.83	9630	-52.44	20240125	4170	9.83	20240806	9630	-52.44	20240125	4170	9.83	20240806	3.42	N	061970	500	218 억		1644920	N	N	264	N	00	N
123	20240902	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-185	5	-3.87	1093572000	237220	241.34	4780	4780	4535	6210	3350	4780	4609.95	3.76	0	-7028	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2012	-13.24	0.80	12	0.54	-347.00	5769.00	9630	20240125	-52.28	4170	20240806	10.19	9630	-52.28	20240125	4170	10.19	20240806	9630	-52.28	20240125	4170	10.19	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N
124	20240902	140502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-190	5	-3.97	1034437940	224353	228.25	4780	4780	4535	6210	3350	4780	4610.76	3.76	0	-9631	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2010	-13.23	0.80	12	0.51	-347.00	5769.00	9630	20240125	-52.34	4170	20240806	10.07	9630	-52.34	20240125	4170	10.07	20240806	9630	-52.34	20240125	4170	10.07	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N
125	20240902	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	-165	5	-3.45	781564385	169277	172.22	4780	4780	4535	6210	3350	4780	4617.07	3.76	0	-15492	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2021	-13.30	0.80	12	0.39	-347.00	5769.00	9630	20240125	-52.08	4170	20240806	10.67	9630	-52.08	20240125	4170	10.67	20240806	9630	-52.08	20240125	4170	10.67	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N
126	20240902	120501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-200	5	-4.18	524057980	112856	114.82	4780	4780	4580	6210	3350	4780	4643.60	3.76	0	-5059	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2005	-13.20	0.79	12	0.26	-347.00	5769.00	9630	20240125	-52.44	4170	20240806	9.83	9630	-52.44	20240125	4170	9.83	20240806	9630	-52.44	20240125	4170	9.83	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N
127	20240902	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	-125	5	-2.62	256460740	54808	55.76	4780	4780	4645	6210	3350	4780	4679.26	3.76	0	-7012	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2038	-13.41	0.81	12	0.13	-347.00	5769.00	9630	20240125	-51.66	4170	20240806	11.63	9630	-51.66	20240125	4170	11.63	20240806	9630	-51.66	20240125	4170	11.63	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N
128	20240902	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-100	5	-2.09	168482415	35928	36.55	4780	4780	4660	6210	3350	4780	4689.44	3.76	0	-5524	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2049	-13.49	0.81	12	0.08	-347.00	5769.00	9630	20240125	-51.40	4170	20240806	12.23	9630	-51.40	20240125	4170	12.23	20240806	9630	-51.40	20240125	4170	12.23	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N
129	20240902	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	-50	5	-1.05	9575560	2015	2.05	4780	4780	4725	6210	3350	4780	4752.13	3.76	0	-967	4846	4812	4746	4712	4646	4830	4730	219	1430	500	3440	5	1	43784592	2071	-13.63	0.82	12	0.00	-347.00	5769.00	9630	20240125	-50.88	4170	20240806	13.43	9630	-50.88	20240125	4170	13.43	20240806	9630	-50.88	20240125	4170	13.43	20240806	3.42	N	061970	500	218 억		1644920	N	N	63	N	00	N