KissMeData/177830/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	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-10	5	-0.32	46836430	14906	54.98	3155	3170	3130	4105	2215	3160	3142.12	0.62	0	-4912	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	450	315.00	0.55	12	0.10	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4405	-28.49	20231004	2810	12.10	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
3	20240930	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-25	5	-0.79	45348175	14433	53.23	3155	3170	3130	4105	2215	3160	3141.98	0.62	0	-4540	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	448	313.50	0.55	12	0.10	10.00	5688.00	5860	20230921	-46.50	2810	20240806	11.57	4375	-28.34	20240509	2810	11.57	20240806	4405	-28.83	20231004	2810	11.57	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
4	20240930	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-5	5	-0.16	39988825	12723	46.92	3155	3170	3130	4105	2215	3160	3143.03	0.62	0	-4572	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	451	315.50	0.55	12	0.09	10.00	5688.00	5860	20230921	-46.16	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4405	-28.38	20231004	2810	12.28	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
5	20240930	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	0	3	0.00	37802865	12031	44.37	3155	3170	3130	4105	2215	3160	3142.12	0.62	0	-4538	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	452	316.00	0.56	12	0.08	10.00	5688.00	5860	20230921	-46.08	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4405	-28.26	20231004	2810	12.46	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
6	20240930	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-10	5	-0.32	36432570	11597	42.77	3155	3170	3130	4105	2215	3160	3141.55	0.62	0	-4531	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	450	315.00	0.55	12	0.08	10.00	5688.00	5860	20230921	-46.25	2810	20240806	12.10	4375	-28.00	20240509	2810	12.10	20240806	4405	-28.49	20231004	2810	12.10	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
7	20240930	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-5	5	-0.16	33601040	10695	39.44	3155	3170	3135	4105	2215	3160	3141.75	0.62	0	-4508	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	451	315.50	0.55	12	0.07	10.00	5688.00	5860	20230921	-46.16	2810	20240806	12.28	4375	-27.89	20240509	2810	12.28	20240806	4405	-28.38	20231004	2810	12.28	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
8	20240930	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-15	5	-0.47	18963095	6028	22.23	3155	3170	3140	4105	2215	3160	3145.84	0.62	0	-2096	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	449	314.50	0.55	12	0.04	10.00	5688.00	5860	20230921	-46.33	2810	20240806	11.92	4375	-28.11	20240509	2810	11.92	20240806	4405	-28.60	20231004	2810	11.92	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
9	20240930	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	10	2	0.32	1827180	579	2.14	3155	3170	3145	4105	2215	3160	3155.75	0.62	0	-51	3213	3186	3168	3141	3123	3177	3132	71	945	500	2210	5	1	14288753	453	317.00	0.56	12	0.00	10.00	5688.00	5860	20230921	-45.90	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	4405	-28.04	20231004	2810	12.81	20240806	2.22	N	177830	500	71 억		88786	N	N	0	N	00	N
10	20240927	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-35	5	-1.10	85718355	27114	161.51	3195	3195	3150	4150	2240	3195	3161.03	0.61	0	1600	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	452	316.00	0.56	12	0.19	10.00	5688.00	5860	20230921	-46.08	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4580	-31.00	20230927	2810	12.46	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
11	20240927	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-25	5	-0.78	65499980	20708	123.35	3195	3195	3150	4150	2240	3195	3162.56	0.61	0	1946	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	453	317.00	0.56	12	0.14	10.00	5688.00	5860	20230921	-45.90	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	4580	-30.79	20230927	2810	12.81	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
12	20240927	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-20	5	-0.63	59099935	18678	111.26	3195	3195	3150	4150	2240	3195	3163.64	0.61	0	2053	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	454	317.50	0.56	12	0.13	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	4580	-30.68	20230927	2810	12.99	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
13	20240927	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-35	5	-1.10	48364875	15272	90.97	3195	3195	3150	4150	2240	3195	3166.34	0.61	0	1795	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	452	316.00	0.56	12	0.11	10.00	5688.00	5860	20230921	-46.08	2810	20240806	12.46	4375	-27.77	20240509	2810	12.46	20240806	4580	-31.00	20230927	2810	12.46	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
14	20240927	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-15	5	-0.47	34074265	10741	63.98	3195	3195	3155	4150	2240	3195	3171.70	0.61	0	1755	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	454	318.00	0.56	12	0.08	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	4580	-30.57	20230927	2810	13.17	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
15	20240927	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-10	5	-0.31	28874140	9097	54.19	3195	3195	3165	4150	2240	3195	3173.31	0.61	0	1408	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	455	318.50	0.56	12	0.06	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4580	-30.46	20230927	2810	13.35	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
16	20240927	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-20	5	-0.63	16466640	5183	30.87	3195	3195	3165	4150	2240	3195	3175.95	0.61	0	1211	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	454	317.50	0.56	12	0.04	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	4580	-30.68	20230927	2810	12.99	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
17	20240927	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-30	5	-0.94	4316640	1357	8.08	3195	3195	3165	4150	2240	3195	3177.05	0.61	0	44	3241	3217	3191	3167	3141	3205	3155	71	955	500	2230	5	1	14288753	452	316.50	0.56	12	0.01	10.00	5688.00	5860	20230921	-45.99	2810	20240806	12.63	4375	-27.66	20240509	2810	12.63	20240806	4580	-30.90	20230927	2810	12.63	20240806	2.33	N	177830	500	71 억		87186	N	N	0	N	00	N
18	20240926	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	15	2	0.47	53422560	16788	40.78	3200	3215	3165	4130	2230	3180	3182.10	0.59	0	3249	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	457	319.50	0.56	12	0.12	10.00	5688.00	5860	20230921	-45.48	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4705	-32.09	20230926	2810	13.70	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
19	20240926	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	20	2	0.63	51377725	16148	39.23	3200	3215	3165	4130	2230	3180	3181.68	0.59	0	3260	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	457	320.00	0.56	12	0.11	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4705	-31.99	20230926	2810	13.88	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
20	20240926	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	20	2	0.63	44883520	14116	34.29	3200	3215	3165	4130	2230	3180	3179.62	0.59	0	2975	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	457	320.00	0.56	12	0.10	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4705	-31.99	20230926	2810	13.88	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
21	20240926	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	5	2	0.16	35843820	11284	27.41	3200	3215	3165	4130	2230	3180	3176.52	0.59	0	2454	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	455	318.50	0.56	12	0.08	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4705	-32.31	20230926	2810	13.35	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
22	20240926	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	5	2	0.16	28403085	8941	21.72	3200	3215	3165	4130	2230	3180	3176.72	0.59	0	1554	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	455	318.50	0.56	12	0.06	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4705	-32.31	20230926	2810	13.35	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
23	20240926	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	5	2	0.16	7036925	2206	5.36	3200	3215	3180	4130	2230	3180	3189.90	0.59	0	612	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	455	318.50	0.56	12	0.02	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4705	-32.31	20230926	2810	13.35	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
24	20240926	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	5	2	0.16	3420130	1071	2.60	3200	3215	3180	4130	2230	3180	3193.40	0.59	0	71	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	455	318.50	0.56	12	0.01	10.00	5688.00	5860	20230921	-45.65	2810	20240806	13.35	4375	-27.20	20240509	2810	13.35	20240806	4705	-32.31	20230926	2810	13.35	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
25	20240926	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	25	2	0.79	567300	177	0.43	3200	3215	3200	4130	2230	3180	3205.08	0.59	0	-11	3246	3212	3196	3162	3146	3205	3155	71	950	500	2220	5	1	14288753	458	320.50	0.56	12	0.00	10.00	5688.00	5860	20230921	-45.31	2810	20240806	14.06	4375	-26.74	20240509	2810	14.06	20240806	4705	-31.88	20230926	2810	14.06	20240806	2.44	N	177830	500	71 억		83937	N	N	0	N	00	N
26	20240925	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-30	5	-0.93	131531360	41164	129.61	3210	3230	3180	4170	2250	3210	3195.30	0.62	0	-4926	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	454	318.00	0.56	12	0.29	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	4825	-34.09	20230925	2810	13.17	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
27	20240925	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-15	5	-0.47	114752270	35889	113.00	3210	3230	3180	4170	2250	3210	3197.42	0.62	0	-4926	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	457	319.50	0.56	12	0.25	10.00	5688.00	5860	20230921	-45.48	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4825	-33.78	20230925	2810	13.70	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
28	20240925	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	5	2	0.16	62395470	19490	61.37	3210	3230	3190	4170	2250	3210	3201.41	0.62	0	-1095	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	459	321.50	0.57	12	0.14	10.00	5688.00	5860	20230921	-45.14	2810	20240806	14.41	4375	-26.51	20240509	2810	14.41	20240806	4825	-33.37	20230925	2810	14.41	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
29	20240925	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	50586280	15801	49.75	3210	3230	3190	4170	2250	3210	3201.46	0.62	0	232	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	456	319.00	0.56	12	0.11	10.00	5688.00	5860	20230921	-45.56	2810	20240806	13.52	4375	-27.09	20240509	2810	13.52	20240806	4825	-33.89	20230925	2810	13.52	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
30	20240925	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	23688030	7385	23.25	3210	3230	3190	4170	2250	3210	3207.59	0.62	0	251	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	457	320.00	0.56	12	0.05	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4825	-33.68	20230925	2810	13.88	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
31	20240925	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	22698280	7076	22.28	3210	3230	3190	4170	2250	3210	3207.78	0.62	0	251	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	457	320.00	0.56	12	0.05	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4825	-33.68	20230925	2810	13.88	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
32	20240925	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	5	2	0.16	18819735	5864	18.46	3210	3230	3190	4170	2250	3210	3209.37	0.62	0	259	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	459	321.50	0.57	12	0.04	10.00	5688.00	5860	20230921	-45.14	2810	20240806	14.41	4375	-26.51	20240509	2810	14.41	20240806	4825	-33.37	20230925	2810	14.41	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
33	20240925	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	0	3	0.00	1958100	610	1.92	3210	3210	3210	4170	2250	3210	3210.00	0.62	0	-54	3256	3232	3206	3182	3156	3220	3170	71	960	500	2240	5	1	14288753	459	321.00	0.56	12	0.00	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4825	-33.47	20230925	2810	14.23	20240806	2.43	N	177830	500	71 억		88832	N	N	0	N	00	N
34	20240924	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	0	3	0.00	101255000	31647	172.44	3230	3230	3180	4170	2250	3210	3199.50	0.60	0	2674	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	459	321.00	0.56	12	0.22	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4825	-33.47	20230925	2810	14.23	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
35	20240924	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	0	3	0.00	98850710	30898	168.35	3230	3230	3180	4170	2250	3210	3199.25	0.60	0	3072	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	459	321.00	0.56	12	0.22	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4825	-33.47	20230925	2810	14.23	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
36	20240924	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	73711140	23042	125.55	3230	3230	3180	4170	2250	3210	3198.97	0.60	0	118	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	457	320.00	0.56	12	0.16	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4825	-33.68	20230925	2810	13.88	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
37	20240924	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	36304255	11365	61.92	3230	3230	3180	4170	2250	3210	3194.34	0.60	0	-46	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	457	320.00	0.56	12	0.08	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4825	-33.68	20230925	2810	13.88	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
38	20240924	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	17128855	5361	29.21	3230	3230	3180	4170	2250	3210	3194.99	0.60	0	437	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	457	320.00	0.56	12	0.04	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	4825	-33.68	20230925	2810	13.88	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
39	20240924	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-15	5	-0.47	11978970	3749	20.43	3230	3230	3180	4170	2250	3210	3195.11	0.60	0	437	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	457	319.50	0.56	12	0.03	10.00	5688.00	5860	20230921	-45.48	2810	20240806	13.70	4375	-26.97	20240509	2810	13.70	20240806	4825	-33.78	20230925	2810	13.70	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
40	20240924	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	8162055	2554	13.92	3230	3230	3180	4170	2250	3210	3195.60	0.60	0	437	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	456	319.00	0.56	12	0.02	10.00	5688.00	5860	20230921	-45.56	2810	20240806	13.52	4375	-27.09	20240509	2810	13.52	20240806	4825	-33.89	20230925	2810	13.52	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
41	20240924	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	20	2	0.62	671550	209	1.14	3230	3230	3210	4170	2250	3210	3213.79	0.60	0	88	3250	3230	3210	3190	3170	3230	3190	71	960	500	2240	5	1	14288753	462	323.00	0.57	12	0.00	10.00	5688.00	5860	20230921	-44.88	2810	20240806	14.95	4375	-26.17	20240509	2810	14.95	20240806	4825	-33.06	20230925	2810	14.95	20240806	2.43	N	177830	500	71 억		86158	N	N	0	N	00	N
42	20240923	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	0	3	0.00	58960330	18353	40.52	3210	3230	3190	4170	2250	3210	3212.57	0.60	0	7	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	459	321.00	0.56	12	0.13	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4825	-33.47	20230925	2810	14.23	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
43	20240923	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	0	3	0.00	57649620	17945	39.62	3210	3230	3190	4170	2250	3210	3212.57	0.60	0	56	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	459	321.00	0.56	12	0.13	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4825	-33.47	20230925	2810	14.23	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
44	20240923	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	15	2	0.47	34688430	10808	23.86	3210	3225	3190	4170	2250	3210	3209.51	0.60	0	95	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	461	322.50	0.57	12	0.08	10.00	5688.00	5860	20230921	-44.97	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	4825	-33.16	20230925	2810	14.77	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
45	20240923	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	10	2	0.31	22852770	7132	15.75	3210	3220	3190	4170	2250	3210	3204.26	0.60	0	95	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	460	322.00	0.57	12	0.05	10.00	5688.00	5860	20230921	-45.05	2810	20240806	14.59	4375	-26.40	20240509	2810	14.59	20240806	4825	-33.26	20230925	2810	14.59	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
46	20240923	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	0	3	0.00	13637495	4261	9.41	3210	3220	3190	4170	2250	3210	3200.54	0.60	0	95	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	459	321.00	0.56	12	0.03	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	4825	-33.47	20230925	2810	14.23	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
47	20240923	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-5	5	-0.16	13012525	4066	8.98	3210	3220	3190	4170	2250	3210	3200.33	0.60	0	95	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	458	320.50	0.56	12	0.03	10.00	5688.00	5860	20230921	-45.31	2810	20240806	14.06	4375	-26.74	20240509	2810	14.06	20240806	4825	-33.58	20230925	2810	14.06	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
48	20240923	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-5	5	-0.16	8755080	2736	6.04	3210	3220	3190	4170	2250	3210	3199.96	0.60	0	116	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	458	320.50	0.56	12	0.02	10.00	5688.00	5860	20230921	-45.31	2810	20240806	14.06	4375	-26.74	20240509	2810	14.06	20240806	4825	-33.58	20230925	2810	14.06	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
49	20240923	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	-5	5	-0.16	1813255	565	1.25	3210	3210	3205	4170	2250	3210	3209.30	0.60	0	-402	3266	3237	3201	3172	3136	3252	3187	71	960	500	2240	5	1	14288753	458	320.50	0.56	12	0.00	10.00	5688.00	5860	20230921	-45.31	2810	20240806	14.06	4375	-26.74	20240509	2810	14.06	20240806	4825	-33.58	20230925	2810	14.06	20240806	2.37	N	177830	500	71 억		86151	N	N	0	N	00	N
50	20240913	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-45	5	-1.35	77741070	23645	75.32	3340	3340	3240	4320	2330	3325	3287.89	0.73	0	-3948	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	469	328.00	0.58	12	0.17	10.00	5688.00	5860	20230921	-44.03	2810	20240806	16.73	4375	-25.03	20240509	2810	16.73	20240806	5860	-44.03	20230921	2810	16.73	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
51	20240913	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-25	5	-0.75	66383425	20198	64.34	3340	3340	3240	4320	2330	3325	3286.63	0.73	0	-3504	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	472	330.00	0.58	12	0.14	10.00	5688.00	5860	20230921	-43.69	2810	20240806	17.44	4375	-24.57	20240509	2810	17.44	20240806	5860	-43.69	20230921	2810	17.44	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
52	20240913	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-30	5	-0.90	34985350	10684	34.03	3340	3340	3240	4320	2330	3325	3274.56	0.73	0	-3352	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	471	329.50	0.58	12	0.07	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
53	20240913	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-30	5	-0.90	34514165	10541	33.58	3340	3340	3240	4320	2330	3325	3274.28	0.73	0	-3352	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	471	329.50	0.58	12	0.07	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
54	20240913	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-30	5	-0.90	34098795	10415	33.18	3340	3340	3240	4320	2330	3325	3274.01	0.73	0	-3301	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	471	329.50	0.58	12	0.07	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
55	20240913	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-30	5	-0.90	30124830	9210	29.34	3340	3340	3240	4320	2330	3325	3270.88	0.73	0	-3198	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	471	329.50	0.58	12	0.06	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
56	20240913	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-45	5	-1.35	26084820	7977	25.41	3340	3340	3240	4320	2330	3325	3270.00	0.73	0	-2776	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	469	328.00	0.58	12	0.06	10.00	5688.00	5860	20230921	-44.03	2810	20240806	16.73	4375	-25.03	20240509	2810	16.73	20240806	5860	-44.03	20230921	2810	16.73	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
57	20240913	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-25	5	-0.75	14913880	4566	14.54	3340	3340	3240	4320	2330	3325	3266.29	0.73	0	-763	3415	3370	3285	3240	3155	3392	3262	71	995	500	2320	5	1	14288753	472	330.00	0.58	12	0.03	10.00	5688.00	5860	20230921	-43.69	2810	20240806	17.44	4375	-24.57	20240509	2810	17.44	20240806	5860	-43.69	20230921	2810	17.44	20240806	2.42	N	177830	500	71 억		103743	N	N	0	N	00	N
58	20240912	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	45	2	1.37	101473320	30691	70.65	3300	3330	3200	4260	2300	3280	3306.28	0.65	0	12473	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	475	332.50	0.58	12	0.21	10.00	5688.00	5860	20230921	-43.26	2810	20240806	18.33	4375	-24.00	20240509	2810	18.33	20240806	5860	-43.26	20230921	2810	18.33	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
59	20240912	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	45	2	1.37	98049915	29660	68.28	3300	3330	3200	4260	2300	3280	3305.80	0.65	0	12540	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	475	332.50	0.58	12	0.21	10.00	5688.00	5860	20230921	-43.26	2810	20240806	18.33	4375	-24.00	20240509	2810	18.33	20240806	5860	-43.26	20230921	2810	18.33	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
60	20240912	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	20	2	0.61	37094610	11288	25.99	3300	3310	3200	4260	2300	3280	3286.20	0.65	0	1576	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	472	330.00	0.58	12	0.08	10.00	5688.00	5860	20230921	-43.69	2810	20240806	17.44	4375	-24.57	20240509	2810	17.44	20240806	5860	-43.69	20230921	2810	17.44	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
61	20240912	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	0	3	0.00	30893700	9409	21.66	3300	3310	3200	4260	2300	3280	3283.42	0.65	0	88	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	469	328.00	0.58	12	0.07	10.00	5688.00	5860	20230921	-44.03	2810	20240806	16.73	4375	-25.03	20240509	2810	16.73	20240806	5860	-44.03	20230921	2810	16.73	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
62	20240912	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	20	2	0.61	26367600	8033	18.49	3300	3310	3200	4260	2300	3280	3282.41	0.65	0	13	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	472	330.00	0.58	12	0.06	10.00	5688.00	5860	20230921	-43.69	2810	20240806	17.44	4375	-24.57	20240509	2810	17.44	20240806	5860	-43.69	20230921	2810	17.44	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
63	20240912	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	15	2	0.46	25332775	7719	17.77	3300	3310	3200	4260	2300	3280	3281.87	0.65	0	17	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	471	329.50	0.58	12	0.05	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
64	20240912	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	5	2	0.15	17635380	5379	12.38	3300	3310	3200	4260	2300	3280	3278.56	0.65	0	-196	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	469	328.50	0.58	12	0.04	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
65	20240912	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	30	2	0.91	1670945	508	1.17	3300	3310	3280	4260	2300	3280	3289.26	0.65	0	112	3380	3330	3265	3215	3150	3355	3240	71	980	500	2290	5	1	14288753	473	331.00	0.58	12	0.00	10.00	5688.00	5860	20230921	-43.52	2810	20240806	17.79	4375	-24.34	20240509	2810	17.79	20240806	5860	-43.52	20230921	2810	17.79	20240806	2.41	N	177830	500	71 억		92307	N	N	0	N	00	N
66	20240911	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	50	2	1.55	142463420	43345	149.78	3200	3315	3200	4195	2265	3230	3286.75	0.68	0	-5258	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	469	328.00	0.58	12	0.30	10.00	5688.00	5860	20230921	-44.03	2810	20240806	16.73	4375	-25.03	20240509	2810	16.73	20240806	5860	-44.03	20230921	2810	16.73	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
67	20240911	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	60	2	1.86	135934820	41357	142.91	3200	3315	3200	4195	2265	3230	3286.86	0.68	0	-5258	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	470	329.00	0.58	12	0.29	10.00	5688.00	5860	20230921	-43.86	2810	20240806	17.08	4375	-24.80	20240509	2810	17.08	20240806	5860	-43.86	20230921	2810	17.08	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
68	20240911	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	30	2	0.93	115520550	35131	121.39	3200	3315	3200	4195	2265	3230	3288.28	0.68	0	-5216	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	466	326.00	0.57	12	0.25	10.00	5688.00	5860	20230921	-44.37	2810	20240806	16.01	4375	-25.49	20240509	2810	16.01	20240806	5860	-44.37	20230921	2810	16.01	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
69	20240911	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	55	2	1.70	107881815	32798	113.33	3200	3315	3200	4195	2265	3230	3289.28	0.68	0	-3668	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	469	328.50	0.58	12	0.23	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
70	20240911	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	65	2	2.01	105108815	31955	110.42	3200	3315	3200	4195	2265	3230	3289.28	0.68	0	-3403	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	471	329.50	0.58	12	0.22	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
71	20240911	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	60	2	1.86	94222110	28655	99.02	3200	3315	3200	4195	2265	3230	3288.16	0.68	0	-2893	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	470	329.00	0.58	12	0.20	10.00	5688.00	5860	20230921	-43.86	2810	20240806	17.08	4375	-24.80	20240509	2810	17.08	20240806	5860	-43.86	20230921	2810	17.08	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
72	20240911	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	65	2	2.01	37536825	11436	39.52	3200	3310	3200	4195	2265	3230	3282.34	0.68	0	-2095	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	471	329.50	0.58	12	0.08	10.00	5688.00	5860	20230921	-43.77	2810	20240806	17.26	4375	-24.69	20240509	2810	17.26	20240806	5860	-43.77	20230921	2810	17.26	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
73	20240911	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	25	2	0.77	5918015	1838	6.35	3200	3255	3200	4195	2265	3230	3219.81	0.68	0	92	3310	3270	3235	3195	3160	3290	3215	71	965	500	2260	5	1	14288753	465	325.50	0.57	12	0.01	10.00	5688.00	5860	20230921	-44.45	2810	20240806	15.84	4375	-25.60	20240509	2810	15.84	20240806	5860	-44.45	20230921	2810	15.84	20240806	2.49	N	177830	500	71 억		97565	N	N	0	N	00	N
74	20240910	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	30	2	0.94	93749480	28927	55.24	3200	3275	3200	4160	2240	3200	3240.90	0.71	0	-4422	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	462	323.00	0.57	12	0.20	10.00	5688.00	5860	20230921	-44.88	2810	20240806	14.95	4375	-26.17	20240509	2810	14.95	20240806	5860	-44.88	20230921	2810	14.95	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
75	20240910	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	40	2	1.25	79168025	24413	46.62	3200	3275	3200	4160	2240	3200	3242.86	0.71	0	-4194	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	463	324.00	0.57	12	0.17	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
76	20240910	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	40	2	1.25	52983115	16338	31.20	3200	3275	3200	4160	2240	3200	3242.94	0.71	0	-3675	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	463	324.00	0.57	12	0.11	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
77	20240910	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	50	2	1.56	35740485	10992	20.99	3200	3275	3200	4160	2240	3200	3251.50	0.71	0	-2749	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	464	325.00	0.57	12	0.08	10.00	5688.00	5860	20230921	-44.54	2810	20240806	15.66	4375	-25.71	20240509	2810	15.66	20240806	5860	-44.54	20230921	2810	15.66	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
78	20240910	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	45	2	1.41	31549285	9703	18.53	3200	3275	3200	4160	2240	3200	3251.50	0.71	0	-1919	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	464	324.50	0.57	12	0.07	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
79	20240910	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	70	2	2.19	27352370	8411	16.06	3200	3275	3200	4160	2240	3200	3251.98	0.71	0	-1395	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	467	327.00	0.57	12	0.06	10.00	5688.00	5860	20230921	-44.20	2810	20240806	16.37	4375	-25.26	20240509	2810	16.37	20240806	5860	-44.20	20230921	2810	16.37	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
80	20240910	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	75	2	2.34	15405630	4751	9.07	3200	3275	3200	4160	2240	3200	3242.61	0.71	0	-867	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	468	327.50	0.58	12	0.03	10.00	5688.00	5860	20230921	-44.11	2810	20240806	16.55	4375	-25.14	20240509	2810	16.55	20240806	5860	-44.11	20230921	2810	16.55	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
81	20240910	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	35	2	1.09	2899940	904	1.73	3200	3250	3200	4160	2240	3200	3207.90	0.71	0	248	3353	3276	3208	3131	3063	3315	3170	71	960	500	2240	5	1	14288753	462	323.50	0.57	12	0.01	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	2.66	N	177830	500	71 억		101987	N	N	0	N	00	N
82	20240909	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-60	5	-1.84	168221610	52365	64.40	3140	3285	3140	4235	2285	3260	3212.49	0.73	0	-1992	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	457	320.00	0.56	12	0.37	10.00	5688.00	5860	20230921	-45.39	2810	20240806	13.88	4375	-26.86	20240509	2810	13.88	20240806	5860	-45.39	20230921	2810	13.88	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
83	20240909	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-15	5	-0.46	140786545	43845	53.92	3140	3285	3140	4235	2285	3260	3211.01	0.73	0	-676	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	464	324.50	0.57	12	0.31	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
84	20240909	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	25	2	0.77	105869445	33137	40.75	3140	3285	3140	4235	2285	3260	3194.90	0.73	0	-142	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	469	328.50	0.58	12	0.23	10.00	5688.00	5860	20230921	-43.94	2810	20240806	16.90	4375	-24.91	20240509	2810	16.90	20240806	5860	-43.94	20230921	2810	16.90	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
85	20240909	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-35	5	-1.07	85465685	26870	33.05	3140	3235	3140	4235	2285	3260	3180.71	0.73	0	244	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	461	322.50	0.57	12	0.19	10.00	5688.00	5860	20230921	-44.97	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	5860	-44.97	20230921	2810	14.77	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
86	20240909	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-35	5	-1.07	79156980	24912	30.64	3140	3235	3140	4235	2285	3260	3177.46	0.73	0	1206	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	461	322.50	0.57	12	0.17	10.00	5688.00	5860	20230921	-44.97	2810	20240806	14.77	4375	-26.29	20240509	2810	14.77	20240806	5860	-44.97	20230921	2810	14.77	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
87	20240909	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-50	5	-1.53	59225915	18663	22.95	3140	3235	3140	4235	2285	3260	3173.44	0.73	0	1078	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	459	321.00	0.56	12	0.13	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	5860	-45.22	20230921	2810	14.23	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
88	20240909	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-80	5	-2.45	39533890	12487	15.36	3140	3235	3140	4235	2285	3260	3166.00	0.73	0	1529	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	454	318.00	0.56	12	0.09	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
89	20240909	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-85	5	-2.61	14172805	4496	5.53	3140	3185	3140	4235	2285	3260	3152.31	0.73	0	1237	3420	3340	3230	3150	3040	3285	3095	71	975	500	2280	5	1	14288753	454	317.50	0.56	12	0.03	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	5860	-45.82	20230921	2810	12.99	20240806	2.45	N	177830	500	71 억		103978	N	N	0	N	00	N
90	20240906	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-30	5	-0.91	262844280	81052	24.34	3290	3310	3120	4275	2305	3290	3242.90	0.79	0	-9480	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	466	326.00	0.57	12	0.57	10.00	5688.00	5860	20230921	-44.37	2810	20240806	16.01	4375	-25.49	20240509	2810	16.01	20240806	5860	-44.37	20230921	2810	16.01	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
91	20240906	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-20	5	-0.61	252255585	77808	23.36	3290	3310	3120	4275	2305	3290	3242.01	0.79	0	-7930	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	467	327.00	0.57	12	0.54	10.00	5688.00	5860	20230921	-44.20	2810	20240806	16.37	4375	-25.26	20240509	2810	16.37	20240806	5860	-44.20	20230921	2810	16.37	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
92	20240906	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	0	3	0.00	138365855	42934	12.89	3290	3310	3120	4275	2305	3290	3222.73	0.79	0	-4646	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	470	329.00	0.58	12	0.30	10.00	5688.00	5860	20230921	-43.86	2810	20240806	17.08	4375	-24.80	20240509	2810	17.08	20240806	5860	-43.86	20230921	2810	17.08	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
93	20240906	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-50	5	-1.52	107063085	33377	10.02	3290	3310	3120	4275	2305	3290	3207.64	0.79	0	-5491	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	463	324.00	0.57	12	0.23	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
94	20240906	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-50	5	-1.52	97592090	30452	9.14	3290	3310	3120	4275	2305	3290	3204.73	0.79	0	-5459	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	463	324.00	0.57	12	0.21	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
95	20240906	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-80	5	-2.43	91257690	28490	8.55	3290	3310	3120	4275	2305	3290	3203.09	0.79	0	-4245	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	459	321.00	0.56	12	0.20	10.00	5688.00	5860	20230921	-45.22	2810	20240806	14.23	4375	-26.63	20240509	2810	14.23	20240806	5860	-45.22	20230921	2810	14.23	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
96	20240906	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-110	5	-3.34	68084520	21200	6.37	3290	3310	3120	4275	2305	3290	3211.46	0.79	0	-3429	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	454	318.00	0.56	12	0.15	10.00	5688.00	5860	20230921	-45.73	2810	20240806	13.17	4375	-27.31	20240509	2810	13.17	20240806	5860	-45.73	20230921	2810	13.17	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
97	20240906	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-45	5	-1.37	31291085	9632	2.89	3290	3310	3205	4275	2305	3290	3248.57	0.79	0	79	3466	3377	3246	3157	3026	3422	3202	71	985	500	2300	5	1	14288753	464	324.50	0.57	12	0.07	10.00	5688.00	5860	20230921	-44.62	2810	20240806	15.48	4375	-25.83	20240509	2810	15.48	20240806	5860	-44.62	20230921	2810	15.48	20240806	2.73	N	177830	500	71 억		113258	N	N	0	N	00	N
98	20240905	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	225	2	7.34	1078807390	332380	257.94	3130	3335	3115	3980	2150	3065	3245.32	0.72	0	12887	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	470	329.00	0.58	12	2.33	10.00	5688.00	5860	20230921	-43.86	2810	20240806	17.08	4375	-24.80	20240509	2810	17.08	20240806	5860	-43.86	20230921	2810	17.08	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
99	20240905	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	225	2	7.34	1030809420	317784	246.62	3130	3335	3115	3980	2150	3065	3243.89	0.72	0	14742	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	470	329.00	0.58	12	2.22	10.00	5688.00	5860	20230921	-43.86	2810	20240806	17.08	4375	-24.80	20240509	2810	17.08	20240806	5860	-43.86	20230921	2810	17.08	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
100	20240905	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	105	2	3.43	624975330	193804	150.40	3130	3280	3115	3980	2150	3065	3225.00	0.72	0	15459	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	453	317.00	0.56	12	1.36	10.00	5688.00	5860	20230921	-45.90	2810	20240806	12.81	4375	-27.54	20240509	2810	12.81	20240806	5860	-45.90	20230921	2810	12.81	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
101	20240905	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	110	2	3.59	578932705	179246	139.10	3130	3280	3115	3980	2150	3065	3230.06	0.72	0	16024	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	454	317.50	0.56	12	1.25	10.00	5688.00	5860	20230921	-45.82	2810	20240806	12.99	4375	-27.43	20240509	2810	12.99	20240806	5860	-45.82	20230921	2810	12.99	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
102	20240905	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	185	2	6.04	450013530	138852	107.76	3130	3280	3115	3980	2150	3065	3241.29	0.72	0	21546	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	464	325.00	0.57	12	0.97	10.00	5688.00	5860	20230921	-44.54	2810	20240806	15.66	4375	-25.71	20240509	2810	15.66	20240806	5860	-44.54	20230921	2810	15.66	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
103	20240905	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	190	2	6.20	418724080	129208	100.27	3130	3280	3115	3980	2150	3065	3241.05	0.72	0	23139	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	465	325.50	0.57	12	0.90	10.00	5688.00	5860	20230921	-44.45	2810	20240806	15.84	4375	-25.60	20240509	2810	15.84	20240806	5860	-44.45	20230921	2810	15.84	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
104	20240905	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	175	2	5.71	346526200	107030	83.06	3130	3280	3115	3980	2150	3065	3238.08	0.72	0	13249	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	463	324.00	0.57	12	0.75	10.00	5688.00	5860	20230921	-44.71	2810	20240806	15.30	4375	-25.94	20240509	2810	15.30	20240806	5860	-44.71	20230921	2810	15.30	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
105	20240905	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	170	2	5.55	220981970	68371	53.06	3130	3280	3115	3980	2150	3065	3232.74	0.72	0	12544	3201	3132	3031	2962	2861	3167	2997	71	915	500	2140	5	1	14288753	462	323.50	0.57	12	0.48	10.00	5688.00	5860	20230921	-44.80	2810	20240806	15.12	4375	-26.06	20240509	2810	15.12	20240806	5860	-44.80	20230921	2810	15.12	20240806	2.72	N	177830	500	71 억		102593	N	N	0	N	00	N
106	20240904	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-20	5	-0.65	382611350	128354	351.68	3055	3100	2930	4010	2160	3085	2980.91	0.90	0	-26717	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	438	306.50	0.54	12	0.90	10.00	5688.00	5860	20230921	-47.70	2810	20240806	9.07	4375	-29.94	20240509	2810	9.07	20240806	5860	-47.70	20230921	2810	9.07	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
107	20240904	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-105	5	-3.40	305019355	102765	281.57	3055	3070	2930	4010	2160	3085	2968.12	0.90	0	-27797	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	426	298.00	0.52	12	0.72	10.00	5688.00	5860	20230921	-49.15	2810	20240806	6.05	4375	-31.89	20240509	2810	6.05	20240806	5860	-49.15	20230921	2810	6.05	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
108	20240904	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-145	5	-4.70	246592325	82961	227.31	3055	3070	2935	4010	2160	3085	2972.39	0.90	0	-23723	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	420	294.00	0.52	12	0.58	10.00	5688.00	5860	20230921	-49.83	2810	20240806	4.63	4375	-32.80	20240509	2810	4.63	20240806	5860	-49.83	20230921	2810	4.63	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
109	20240904	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-115	5	-3.73	170177795	57048	156.31	3055	3070	2935	4010	2160	3085	2983.06	0.90	0	-19031	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	424	297.00	0.52	12	0.40	10.00	5688.00	5860	20230921	-49.32	2810	20240806	5.69	4375	-32.11	20240509	2810	5.69	20240806	5860	-49.32	20230921	2810	5.69	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
110	20240904	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-90	5	-2.92	126988780	42533	116.54	3055	3070	2935	4010	2160	3085	2985.65	0.90	0	-7871	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	428	299.50	0.53	12	0.30	10.00	5688.00	5860	20230921	-48.89	2810	20240806	6.58	4375	-31.54	20240509	2810	6.58	20240806	5860	-48.89	20230921	2810	6.58	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
111	20240904	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-90	5	-2.92	117940290	39501	108.23	3055	3070	2935	4010	2160	3085	2985.75	0.90	0	-7185	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	428	299.50	0.53	12	0.28	10.00	5688.00	5860	20230921	-48.89	2810	20240806	6.58	4375	-31.54	20240509	2810	6.58	20240806	5860	-48.89	20230921	2810	6.58	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
112	20240904	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-100	5	-3.24	111718205	37417	102.52	3055	3070	2935	4010	2160	3085	2985.76	0.90	0	-6944	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	427	298.50	0.52	12	0.26	10.00	5688.00	5860	20230921	-49.06	2810	20240806	6.23	4375	-31.77	20240509	2810	6.23	20240806	5860	-49.06	20230921	2810	6.23	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
113	20240904	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-85	5	-2.76	8375660	2765	7.58	3055	3070	3000	4010	2160	3085	3029.17	0.90	0	-999	3145	3115	3095	3065	3045	3105	3055	71	925	500	2150	5	1	14288753	429	300.00	0.53	12	0.02	10.00	5688.00	5860	20230921	-48.81	2810	20240806	6.76	4375	-31.43	20240509	2810	6.76	20240806	5860	-48.81	20230921	2810	6.76	20240806	2.78	N	177830	500	71 억		129310	N	N	0	N	00	N
114	20240903	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-45	5	-1.44	108218850	34987	190.80	3125	3125	3075	4065	2195	3130	3093.36	0.94	0	-5420	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	441	308.50	0.54	12	0.24	10.00	5688.00	5860	20230921	-47.35	2810	20240806	9.79	4375	-29.49	20240509	2810	9.79	20240806	5860	-47.35	20230921	2810	9.79	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
115	20240903	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-40	5	-1.28	102214730	33042	180.19	3125	3125	3075	4065	2195	3130	3093.48	0.94	0	-5001	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	442	309.00	0.54	12	0.23	10.00	5688.00	5860	20230921	-47.27	2810	20240806	9.96	4375	-29.37	20240509	2810	9.96	20240806	5860	-47.27	20230921	2810	9.96	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
116	20240903	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	86561900	27990	152.64	3125	3125	3075	4065	2195	3130	3092.60	0.94	0	-3272	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	443	310.00	0.55	12	0.20	10.00	5688.00	5860	20230921	-47.10	2810	20240806	10.32	4375	-29.14	20240509	2810	10.32	20240806	5860	-47.10	20230921	2810	10.32	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
117	20240903	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-35	5	-1.12	48654880	15727	85.77	3125	3125	3080	4065	2195	3130	3093.72	0.94	0	-1102	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	442	309.50	0.54	12	0.11	10.00	5688.00	5860	20230921	-47.18	2810	20240806	10.14	4375	-29.26	20240509	2810	10.14	20240806	5860	-47.18	20230921	2810	10.14	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
118	20240903	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	45254370	14625	79.76	3125	3125	3080	4065	2195	3130	3094.32	0.94	0	-374	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	443	310.00	0.55	12	0.10	10.00	5688.00	5860	20230921	-47.10	2810	20240806	10.32	4375	-29.14	20240509	2810	10.32	20240806	5860	-47.10	20230921	2810	10.32	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
119	20240903	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-45	5	-1.44	32614820	10540	57.48	3125	3125	3080	4065	2195	3130	3094.39	0.94	0	-69	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	441	308.50	0.54	12	0.07	10.00	5688.00	5860	20230921	-47.35	2810	20240806	9.79	4375	-29.49	20240509	2810	9.79	20240806	5860	-47.35	20230921	2810	9.79	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
120	20240903	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-25	5	-0.80	9613565	3099	16.90	3125	3125	3080	4065	2195	3130	3102.15	0.94	0	173	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	444	310.50	0.55	12	0.02	10.00	5688.00	5860	20230921	-47.01	2810	20240806	10.50	4375	-29.03	20240509	2810	10.50	20240806	5860	-47.01	20230921	2810	10.50	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
121	20240903	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-5	5	-0.16	1022680	328	1.79	3125	3125	3100	4065	2195	3130	3117.93	0.94	0	-38	3163	3146	3118	3101	3073	3155	3110	71	935	500	2190	5	1	14288753	447	312.50	0.55	12	0.00	10.00	5688.00	5860	20230921	-46.67	2810	20240806	11.21	4375	-28.57	20240509	2810	11.21	20240806	5860	-46.67	20230921	2810	11.21	20240806	2.81	N	177830	500	71 억		134730	N	N	0	N	00	N
122	20240902	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	15	2	0.48	57097370	18337	82.22	3090	3135	3090	4045	2185	3115	3113.77	0.93	0	1539	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	447	313.00	0.55	12	0.13	10.00	5688.00	5860	20230921	-46.59	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	5860	-46.59	20230921	2810	11.39	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
123	20240902	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	5	2	0.16	54104405	17380	77.93	3090	3135	3090	4045	2185	3115	3113.00	0.93	0	1691	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	446	312.00	0.55	12	0.12	10.00	5688.00	5860	20230921	-46.76	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	5860	-46.76	20230921	2810	11.03	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
124	20240902	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	15	2	0.48	45682310	14682	65.83	3090	3135	3090	4045	2185	3115	3111.40	0.93	0	1708	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	447	313.00	0.55	12	0.10	10.00	5688.00	5860	20230921	-46.59	2810	20240806	11.39	4375	-28.46	20240509	2810	11.39	20240806	5860	-46.59	20230921	2810	11.39	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
125	20240902	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	5	2	0.16	44984175	14459	64.83	3090	3120	3090	4045	2185	3115	3111.10	0.93	0	1762	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	446	312.00	0.55	12	0.10	10.00	5688.00	5860	20230921	-46.76	2810	20240806	11.03	4375	-28.69	20240509	2810	11.03	20240806	5860	-46.76	20230921	2810	11.03	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
126	20240902	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-5	5	-0.16	24905675	8019	35.95	3090	3120	3090	4045	2185	3115	3105.60	0.93	0	-1710	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	444	311.00	0.55	12	0.06	10.00	5688.00	5860	20230921	-46.93	2810	20240806	10.68	4375	-28.91	20240509	2810	10.68	20240806	5860	-46.93	20230921	2810	10.68	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
127	20240902	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-15	5	-0.48	22037725	7094	31.81	3090	3120	3090	4045	2185	3115	3106.28	0.93	0	-1543	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	443	310.00	0.55	12	0.05	10.00	5688.00	5860	20230921	-47.10	2810	20240806	10.32	4375	-29.14	20240509	2810	10.32	20240806	5860	-47.10	20230921	2810	10.32	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
128	20240902	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	13778940	4436	19.89	3090	3120	3090	4045	2185	3115	3105.75	0.93	0	-1	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	445	311.50	0.55	12	0.03	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N
129	20240902	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	2832375	915	4.10	3090	3115	3090	4045	2185	3115	3090.03	0.93	0	116	3185	3150	3100	3065	3015	3167	3082	71	930	500	2180	5	1	14288753	445	311.50	0.55	12	0.01	10.00	5688.00	5860	20230921	-46.84	2810	20240806	10.85	4375	-28.80	20240509	2810	10.85	20240806	5860	-46.84	20230921	2810	10.85	20240806	2.85	N	177830	500	71 억		133191	N	N	0	N	00	N