KissMeData/175140/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	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	230	2	3.99	696224870	118906	91.11	5730	6120	5650	7480	4040	5760	5854.74	0.23	0	31261	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1289	-6.92	2.29	12	0.55	-866.00	2612.00	11880	20231012	-49.58	3020	20231228	98.34	8690	-31.07	20240527	3045	96.72	20240222	11880	-49.58	20231012	3020	98.34	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
3	20240930	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	230	2	3.99	606369560	103925	79.63	5730	6120	5650	7480	4040	5760	5834.68	0.23	0	29661	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1289	-6.92	2.29	12	0.48	-866.00	2612.00	11880	20231012	-49.58	3020	20231228	98.34	8690	-31.07	20240527	3045	96.72	20240222	11880	-49.58	20231012	3020	98.34	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
4	20240930	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	40	2	0.69	350140030	60943	46.70	5730	5820	5650	7480	4040	5760	5745.37	0.23	0	18744	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1248	-6.70	2.22	12	0.28	-866.00	2612.00	11880	20231012	-51.18	3020	20231228	92.05	8690	-33.26	20240527	3045	90.48	20240222	11880	-51.18	20231012	3020	92.05	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
5	20240930	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-50	5	-0.87	242600780	42318	32.43	5730	5820	5650	7480	4040	5760	5732.80	0.23	0	5123	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1229	-6.59	2.19	12	0.20	-866.00	2612.00	11880	20231012	-51.94	3020	20231228	89.07	8690	-34.29	20240527	3045	87.52	20240222	11880	-51.94	20231012	3020	89.07	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
6	20240930	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-30	5	-0.52	229268670	39989	30.64	5730	5820	5650	7480	4040	5760	5733.29	0.23	0	4995	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1233	-6.62	2.19	12	0.19	-866.00	2612.00	11880	20231012	-51.77	3020	20231228	89.74	8690	-34.06	20240527	3045	88.18	20240222	11880	-51.77	20231012	3020	89.74	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
7	20240930	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	204214880	35603	27.28	5730	5820	5650	7480	4040	5760	5735.89	0.23	0	3853	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1237	-6.64	2.20	12	0.17	-866.00	2612.00	11880	20231012	-51.60	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	11880	-51.60	20231012	3020	90.40	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
8	20240930	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	173416390	30230	23.16	5730	5820	5650	7480	4040	5760	5736.57	0.23	0	4183	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1231	-6.61	2.19	12	0.14	-866.00	2612.00	11880	20231012	-51.85	3020	20231228	89.40	8690	-34.18	20240527	3045	87.85	20240222	11880	-51.85	20231012	3020	89.40	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
9	20240930	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	40	2	0.69	47825050	8335	6.39	5730	5800	5650	7480	4040	5760	5737.86	0.23	0	-1625	6233	5996	5803	5566	5373	5900	5470	108	1720	500	3910	10	1	21515292	1248	-6.70	2.22	12	0.04	-866.00	2612.00	11880	20231012	-51.18	3020	20231228	92.05	8690	-33.26	20240527	3045	90.48	20240222	11880	-51.18	20231012	3020	92.05	20231228	0.00	N	175140	500	107 억		49532	N	N	0	N	00	N
10	20240927	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-190	5	-3.19	746921370	130506	192.65	6040	6040	5610	7730	4170	5950	5723.27	0.28	0	-12026	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1239	-6.65	2.21	12	0.61	-866.00	2612.00	11880	20231012	-51.52	3020	20231228	90.73	8690	-33.72	20240527	3045	89.16	20240222	11880	-51.52	20231012	3020	90.73	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
11	20240927	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-180	5	-3.03	699586380	122272	180.50	6040	6040	5610	7730	4170	5950	5721.56	0.28	0	-10153	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1241	-6.66	2.21	12	0.57	-866.00	2612.00	11880	20231012	-51.43	3020	20231228	91.06	8690	-33.60	20240527	3045	89.49	20240222	11880	-51.43	20231012	3020	91.06	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
12	20240927	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-170	5	-2.86	596213140	104258	153.90	6040	6040	5610	7730	4170	5950	5718.63	0.28	0	-7411	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1244	-6.67	2.21	12	0.48	-866.00	2612.00	11880	20231012	-51.35	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	11880	-51.35	20231012	3020	91.39	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
13	20240927	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-180	5	-3.03	539619990	94414	139.37	6040	6040	5610	7730	4170	5950	5715.47	0.28	0	-6069	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1241	-6.66	2.21	12	0.44	-866.00	2612.00	11880	20231012	-51.43	3020	20231228	91.06	8690	-33.60	20240527	3045	89.49	20240222	11880	-51.43	20231012	3020	91.06	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
14	20240927	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-170	5	-2.86	469123400	82200	121.34	6040	6040	5610	7730	4170	5950	5707.10	0.28	0	-5786	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1244	-6.67	2.21	12	0.38	-866.00	2612.00	11880	20231012	-51.35	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	11880	-51.35	20231012	3020	91.39	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
15	20240927	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-190	5	-3.19	411357210	72154	106.51	6040	6040	5610	7730	4170	5950	5701.10	0.28	0	-6168	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1239	-6.65	2.21	12	0.34	-866.00	2612.00	11880	20231012	-51.52	3020	20231228	90.73	8690	-33.72	20240527	3045	89.16	20240222	11880	-51.52	20231012	3020	90.73	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
16	20240927	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-170	5	-2.86	122230060	21149	31.22	6040	6040	5610	7730	4170	5950	5779.47	0.28	0	-635	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1244	-6.67	2.21	12	0.10	-866.00	2612.00	11880	20231012	-51.35	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	11880	-51.35	20231012	3020	91.39	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
17	20240927	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-80	5	-1.34	21213970	3645	5.38	6040	6040	5610	7730	4170	5950	5820.02	0.28	0	-592	6083	6016	5883	5816	5683	6050	5850	108	1780	500	4040	10	1	21515292	1263	-6.78	2.25	12	0.02	-866.00	2612.00	11880	20231012	-50.59	3020	20231228	94.37	8690	-32.45	20240527	3045	92.78	20240222	11880	-50.59	20231012	3020	94.37	20231228	0.00	N	175140	500	107 억		60585	N	N	0	N	00	N
18	20240926	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	150	2	2.59	396093770	67723	60.57	5790	5950	5750	7540	4060	5800	5848.63	0.14	0	30648	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1280	-6.87	2.28	12	0.31	-866.00	2612.00	11880	20231012	-49.92	3020	20231228	97.02	8690	-31.53	20240527	3045	95.40	20240222	11880	-49.92	20231012	3020	97.02	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
19	20240926	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	120	2	2.07	388843500	66502	59.48	5790	5950	5750	7540	4060	5800	5847.09	0.14	0	30642	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1274	-6.84	2.27	12	0.31	-866.00	2612.00	11880	20231012	-50.17	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	11880	-50.17	20231012	3020	96.03	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
20	20240926	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	60	2	1.03	307861320	52788	47.21	5790	5900	5750	7540	4060	5800	5832.03	0.14	0	24288	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1261	-6.77	2.24	12	0.25	-866.00	2612.00	11880	20231012	-50.67	3020	20231228	94.04	8690	-32.57	20240527	3045	92.45	20240222	11880	-50.67	20231012	3020	94.04	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
21	20240926	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	80	2	1.38	267958460	45970	41.12	5790	5900	5750	7540	4060	5800	5828.99	0.14	0	21679	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1265	-6.79	2.25	12	0.21	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
22	20240926	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	80	2	1.38	229521060	39430	35.27	5790	5900	5750	7540	4060	5800	5820.98	0.14	0	16721	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1265	-6.79	2.25	12	0.18	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
23	20240926	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	50	2	0.86	168281830	28959	25.90	5790	5890	5750	7540	4060	5800	5811.04	0.14	0	10161	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1259	-6.76	2.24	12	0.13	-866.00	2612.00	11880	20231012	-50.76	3020	20231228	93.71	8690	-32.68	20240527	3045	92.12	20240222	11880	-50.76	20231012	3020	93.71	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
24	20240926	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	40	2	0.69	71527580	12315	11.01	5790	5890	5750	7540	4060	5800	5808.17	0.14	0	4423	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1256	-6.74	2.24	12	0.06	-866.00	2612.00	11880	20231012	-50.84	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	11880	-50.84	20231012	3020	93.38	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
25	20240926	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	40	2	0.69	9244440	1593	1.42	5790	5890	5770	7540	4060	5800	5803.16	0.14	0	-194	6040	5920	5810	5690	5580	5865	5635	108	1740	500	3940	10	1	21515292	1256	-6.74	2.24	12	0.01	-866.00	2612.00	11880	20231012	-50.84	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	11880	-50.84	20231012	3020	93.38	20231228	0.00	N	175140	500	107 억		30198	N	N	0	N	00	N
26	20240925	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-80	5	-1.36	645824350	111335	107.23	5880	5930	5700	7640	4120	5880	5800.73	0.17	0	-5475	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1248	-6.70	2.22	12	0.52	-866.00	2612.00	11880	20231012	-51.18	3020	20231228	92.05	8690	-33.26	20240527	3045	90.48	20240222	11880	-51.18	20231012	3020	92.05	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
27	20240925	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-110	5	-1.87	597231990	102955	99.16	5880	5930	5700	7640	4120	5880	5800.90	0.17	0	-2929	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1241	-6.66	2.21	12	0.48	-866.00	2612.00	11880	20231012	-51.43	3020	20231228	91.06	8690	-33.60	20240527	3045	89.49	20240222	11880	-51.43	20231012	3020	91.06	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
28	20240925	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-60	5	-1.02	565973520	97540	93.94	5880	5930	5700	7640	4120	5880	5802.48	0.17	0	-2599	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1252	-6.72	2.23	12	0.45	-866.00	2612.00	11880	20231012	-51.01	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	11880	-51.01	20231012	3020	92.72	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
29	20240925	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-80	5	-1.36	537772730	92662	89.25	5880	5930	5700	7640	4120	5880	5803.60	0.17	0	-3574	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1248	-6.70	2.22	12	0.43	-866.00	2612.00	11880	20231012	-51.18	3020	20231228	92.05	8690	-33.26	20240527	3045	90.48	20240222	11880	-51.18	20231012	3020	92.05	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
30	20240925	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-130	5	-2.21	398998020	68452	65.93	5880	5930	5750	7640	4120	5880	5828.87	0.17	0	-9275	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1237	-6.64	2.20	12	0.32	-866.00	2612.00	11880	20231012	-51.60	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	11880	-51.60	20231012	3020	90.40	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
31	20240925	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-50	5	-0.85	189827760	32352	31.16	5880	5930	5830	7640	4120	5880	5867.57	0.17	0	1679	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1254	-6.73	2.23	12	0.15	-866.00	2612.00	11880	20231012	-50.93	3020	20231228	93.05	8690	-32.91	20240527	3045	91.46	20240222	11880	-50.93	20231012	3020	93.05	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
32	20240925	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	20	2	0.34	104531780	17793	17.14	5880	5920	5840	7640	4120	5880	5874.88	0.17	0	1532	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1269	-6.81	2.26	12	0.08	-866.00	2612.00	11880	20231012	-50.34	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	11880	-50.34	20231012	3020	95.36	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
33	20240925	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	0	3	0.00	45682360	7786	7.50	5880	5920	5840	7640	4120	5880	5867.24	0.17	0	1049	6213	6046	5923	5756	5633	5985	5695	108	1760	500	3990	10	1	21515292	1265	-6.79	2.25	12	0.04	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		35668	N	N	0	N	00	N
34	20240924	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-120	5	-2.00	611769590	103691	114.29	6000	6090	5800	7800	4200	6000	5899.93	0.22	0	-12163	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1265	-6.79	2.25	12	0.48	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
35	20240924	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-120	5	-2.00	598203410	101380	111.75	6000	6090	5800	7800	4200	6000	5900.61	0.22	0	-11311	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1265	-6.79	2.25	12	0.47	-866.00	2612.00	11880	20231012	-50.51	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	11880	-50.51	20231012	3020	94.70	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
36	20240924	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-130	5	-2.17	427074830	72082	79.45	6000	6090	5850	7800	4200	6000	5924.85	0.22	0	-5444	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1263	-6.78	2.25	12	0.34	-866.00	2612.00	11880	20231012	-50.59	3020	20231228	94.37	8690	-32.45	20240527	3045	92.78	20240222	11880	-50.59	20231012	3020	94.37	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
37	20240924	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-100	5	-1.67	366327570	61738	68.05	6000	6090	5860	7800	4200	6000	5933.58	0.22	0	-4731	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1269	-6.81	2.26	12	0.29	-866.00	2612.00	11880	20231012	-50.34	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	11880	-50.34	20231012	3020	95.36	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
38	20240924	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-80	5	-1.33	327836750	55194	60.84	6000	6090	5860	7800	4200	6000	5939.72	0.22	0	-4624	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1274	-6.84	2.27	12	0.26	-866.00	2612.00	11880	20231012	-50.17	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	11880	-50.17	20231012	3020	96.03	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
39	20240924	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-100	5	-1.67	278397390	46805	51.59	6000	6090	5870	7800	4200	6000	5948.03	0.22	0	-4518	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1269	-6.81	2.26	12	0.22	-866.00	2612.00	11880	20231012	-50.34	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	11880	-50.34	20231012	3020	95.36	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
40	20240924	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	199473270	33435	36.85	6000	6090	5900	7800	4200	6000	5966.00	0.22	0	-2965	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1291	-6.93	2.30	12	0.16	-866.00	2612.00	11880	20231012	-49.49	3020	20231228	98.68	8690	-30.96	20240527	3045	97.04	20240222	11880	-49.49	20231012	3020	98.68	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
41	20240924	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-10	5	-0.17	60787080	10134	11.17	6000	6090	5950	7800	4200	6000	5998.33	0.22	0	-1427	6206	6102	6006	5902	5806	6055	5855	108	1800	500	4080	10	1	21515292	1289	-6.92	2.29	12	0.05	-866.00	2612.00	11880	20231012	-49.58	3020	20231228	98.34	8690	-31.07	20240527	3045	96.72	20240222	11880	-49.58	20231012	3020	98.34	20231228	0.00	N	175140	500	107 억		47841	N	N	0	N	00	N
42	20240923	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	545256700	90718	38.49	6030	6110	5910	7830	4230	6030	6010.46	0.27	0	-9216	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1291	-6.93	2.30	12	0.42	-866.00	2612.00	11880	20231012	-49.49	3020	20231228	98.68	8690	-30.96	20240527	3045	97.04	20240222	11880	-49.49	20231012	3020	98.68	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
43	20240923	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-20	5	-0.33	519953940	86487	36.70	6030	6110	5910	7830	4230	6030	6011.93	0.27	0	-8594	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1293	-6.94	2.30	12	0.40	-866.00	2612.00	11880	20231012	-49.41	3020	20231228	99.01	8690	-30.84	20240527	3045	97.37	20240222	11880	-49.41	20231012	3020	99.01	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
44	20240923	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-20	5	-0.33	474456700	78900	33.48	6030	6110	5910	7830	4230	6030	6013.39	0.27	0	-7041	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1293	-6.94	2.30	12	0.37	-866.00	2612.00	11880	20231012	-49.41	3020	20231228	99.01	8690	-30.84	20240527	3045	97.37	20240222	11880	-49.41	20231012	3020	99.01	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
45	20240923	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-60	5	-1.00	391576770	65097	27.62	6030	6110	5910	7830	4230	6030	6015.28	0.27	0	-4446	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1284	-6.89	2.29	12	0.30	-866.00	2612.00	11880	20231012	-49.75	3020	20231228	97.68	8690	-31.30	20240527	3045	96.06	20240222	11880	-49.75	20231012	3020	97.68	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
46	20240923	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	20	2	0.33	270763490	44987	19.09	6030	6110	5910	7830	4230	6030	6018.71	0.27	0	452	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1302	-6.99	2.32	12	0.21	-866.00	2612.00	11880	20231012	-49.07	3020	20231228	100.33	8690	-30.38	20240527	3045	98.69	20240222	11880	-49.07	20231012	3020	100.33	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
47	20240923	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	70	2	1.16	221748380	36904	15.66	6030	6110	5910	7830	4230	6030	6008.79	0.27	0	4259	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1312	-7.04	2.34	12	0.17	-866.00	2612.00	11880	20231012	-48.65	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	11880	-48.65	20231012	3020	101.99	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
48	20240923	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	106427920	17826	7.56	6030	6030	5910	7830	4230	6030	5970.38	0.27	0	-2862	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1291	-6.93	2.30	12	0.08	-866.00	2612.00	11880	20231012	-49.49	3020	20231228	98.68	8690	-30.96	20240527	3045	97.04	20240222	11880	-49.49	20231012	3020	98.68	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
49	20240923	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-50	5	-0.83	34433490	5755	2.44	6030	6030	5930	7830	4230	6030	5983.23	0.27	0	-2046	6410	6220	6010	5820	5610	6115	5715	108	1800	500	4100	10	1	21515292	1287	-6.91	2.29	12	0.03	-866.00	2612.00	11880	20231012	-49.66	3020	20231228	98.01	8690	-31.19	20240527	3045	96.39	20240222	11880	-49.66	20231012	3020	98.01	20231228	0.00	N	175140	500	107 억		58575	N	N	0	N	00	N
50	20240913	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-150	5	-2.38	351235370	56585	75.21	6310	6360	6130	8200	4420	6310	6207.22	0.27	0	-2200	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1325	-7.11	2.36	12	0.26	-866.00	2612.00	11880	20231012	-48.15	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11880	-48.15	20231012	3020	103.97	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
51	20240913	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-150	5	-2.38	334496500	53864	71.60	6310	6360	6130	8200	4420	6310	6210.02	0.27	0	-2691	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1325	-7.11	2.36	12	0.25	-866.00	2612.00	11880	20231012	-48.15	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11880	-48.15	20231012	3020	103.97	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
52	20240913	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-90	5	-1.43	208248780	33383	44.37	6310	6360	6180	8200	4420	6310	6238.17	0.27	0	-1619	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1338	-7.18	2.38	12	0.16	-866.00	2612.00	11880	20231012	-47.64	3020	20231228	105.96	8690	-28.42	20240527	3045	104.27	20240222	11880	-47.64	20231012	3020	105.96	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
53	20240913	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-80	5	-1.27	184278010	29517	39.23	6310	6360	6180	8200	4420	6310	6243.11	0.27	0	-1177	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1340	-7.19	2.39	12	0.14	-866.00	2612.00	11880	20231012	-47.56	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	11880	-47.56	20231012	3020	106.29	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
54	20240913	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-40	5	-0.63	163909040	26244	34.88	6310	6360	6180	8200	4420	6310	6245.58	0.27	0	-1352	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1349	-7.24	2.40	12	0.12	-866.00	2612.00	11880	20231012	-47.22	3020	20231228	107.62	8690	-27.85	20240527	3045	105.91	20240222	11880	-47.22	20231012	3020	107.62	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
55	20240913	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-40	5	-0.63	159118310	25478	33.87	6310	6360	6180	8200	4420	6310	6245.32	0.27	0	-906	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1349	-7.24	2.40	12	0.12	-866.00	2612.00	11880	20231012	-47.22	3020	20231228	107.62	8690	-27.85	20240527	3045	105.91	20240222	11880	-47.22	20231012	3020	107.62	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
56	20240913	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-10	5	-0.16	42733360	6823	9.07	6310	6310	6180	8200	4420	6310	6263.13	0.27	0	-128	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1355	-7.27	2.41	12	0.03	-866.00	2612.00	11880	20231012	-46.97	3020	20231228	108.61	8690	-27.50	20240527	3045	106.90	20240222	11880	-46.97	20231012	3020	108.61	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
57	20240913	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-70	5	-1.11	10023460	1613	2.14	6310	6310	6180	8200	4420	6310	6214.17	0.27	0	1275	6510	6410	6250	6150	5990	6460	6200	108	1890	500	4290	10	1	21515292	1343	-7.21	2.39	12	0.01	-866.00	2612.00	11880	20231012	-47.47	3020	20231228	106.62	8690	-28.19	20240527	3045	104.93	20240222	11880	-47.47	20231012	3020	106.62	20231228	0.00	N	175140	500	107 억		58026	N	N	0	N	00	N
58	20240912	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	230	2	3.78	467621460	75133	221.29	6260	6350	6090	7900	4260	6080	6223.89	0.19	0	17895	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1358	-7.29	2.42	12	0.35	-866.00	2612.00	11990	20230906	-47.37	3020	20231228	108.94	8690	-27.39	20240527	3045	107.22	20240222	11880	-46.89	20231012	3020	108.94	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
59	20240912	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	240	2	3.95	445730040	71654	211.04	6260	6350	6090	7900	4260	6080	6220.59	0.19	0	16513	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1360	-7.30	2.42	12	0.33	-866.00	2612.00	11990	20230906	-47.29	3020	20231228	109.27	8690	-27.27	20240527	3045	107.55	20240222	11880	-46.80	20231012	3020	109.27	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
60	20240912	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	140	2	2.30	304918170	49260	145.09	6260	6270	6090	7900	4260	6080	6189.98	0.19	0	4760	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1338	-7.18	2.38	12	0.23	-866.00	2612.00	11990	20230906	-48.12	3020	20231228	105.96	8690	-28.42	20240527	3045	104.27	20240222	11880	-47.64	20231012	3020	105.96	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
61	20240912	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	90	2	1.48	234239530	37829	111.42	6260	6270	6090	7900	4260	6080	6192.06	0.19	0	1297	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1327	-7.12	2.36	12	0.18	-866.00	2612.00	11990	20230906	-48.54	3020	20231228	104.30	8690	-29.00	20240527	3045	102.63	20240222	11880	-48.06	20231012	3020	104.30	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
62	20240912	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	50	2	0.82	203890400	32879	96.84	6260	6270	6090	7900	4260	6080	6201.23	0.19	0	1531	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1319	-7.08	2.35	12	0.15	-866.00	2612.00	11990	20230906	-48.87	3020	20231228	102.98	8690	-29.46	20240527	3045	101.31	20240222	11880	-48.40	20231012	3020	102.98	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
63	20240912	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	80	2	1.32	167458100	26941	79.35	6260	6270	6140	7900	4260	6080	6215.73	0.19	0	998	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1325	-7.11	2.36	12	0.13	-866.00	2612.00	11990	20230906	-48.62	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11880	-48.15	20231012	3020	103.97	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
64	20240912	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	90	2	1.48	145018290	23306	68.64	6260	6270	6140	7900	4260	6080	6222.36	0.19	0	1669	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1327	-7.12	2.36	12	0.11	-866.00	2612.00	11990	20230906	-48.54	3020	20231228	104.30	8690	-29.00	20240527	3045	102.63	20240222	11880	-48.06	20231012	3020	104.30	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
65	20240912	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	170	2	2.80	32065290	5172	15.23	6260	6260	6140	7900	4260	6080	6199.79	0.19	0	1491	6453	6266	6153	5966	5853	6210	5910	108	1820	500	4130	10	1	21515292	1345	-7.22	2.39	12	0.02	-866.00	2612.00	11990	20230906	-47.87	3020	20231228	106.95	8690	-28.08	20240527	3045	105.25	20240222	11880	-47.39	20231012	3020	106.95	20231228	0.00	N	175140	500	107 억		40280	N	N	0	N	00	N
66	20240911	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	20	2	0.33	207279220	33846	33.72	6340	6340	6040	7870	4250	6060	6124.36	0.19	0	-789	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1308	-7.02	2.33	12	0.16	-866.00	2612.00	11990	20230906	-49.29	3020	20231228	101.32	8690	-30.03	20240527	3045	99.67	20240222	11880	-48.82	20231012	3020	101.32	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
67	20240911	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	30	2	0.50	195503620	31910	31.79	6340	6340	6040	7870	4250	6060	6126.72	0.19	0	-638	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1310	-7.03	2.33	12	0.15	-866.00	2612.00	11990	20230906	-49.21	3020	20231228	101.66	8690	-29.92	20240527	3045	100.00	20240222	11880	-48.74	20231012	3020	101.66	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
68	20240911	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	60	2	0.99	163972300	26736	26.64	6340	6340	6040	7870	4250	6060	6133.02	0.19	0	1091	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1317	-7.07	2.34	12	0.12	-866.00	2612.00	11990	20230906	-48.96	3020	20231228	102.65	8690	-29.57	20240527	3045	100.99	20240222	11880	-48.48	20231012	3020	102.65	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
69	20240911	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	50	2	0.83	157922900	25746	25.65	6340	6340	6040	7870	4250	6060	6133.88	0.19	0	1015	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1315	-7.06	2.34	12	0.12	-866.00	2612.00	11990	20230906	-49.04	3020	20231228	102.32	8690	-29.69	20240527	3045	100.66	20240222	11880	-48.57	20231012	3020	102.32	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
70	20240911	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	120	2	1.98	135822030	22143	22.06	6340	6340	6040	7870	4250	6060	6133.86	0.19	0	620	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1330	-7.14	2.37	12	0.10	-866.00	2612.00	11990	20230906	-48.46	3020	20231228	104.64	8690	-28.88	20240527	3045	102.96	20240222	11880	-47.98	20231012	3020	104.64	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
71	20240911	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	70	2	1.16	124645550	20334	20.26	6340	6340	6040	7870	4250	6060	6129.91	0.19	0	357	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1319	-7.08	2.35	12	0.09	-866.00	2612.00	11990	20230906	-48.87	3020	20231228	102.98	8690	-29.46	20240527	3045	101.31	20240222	11880	-48.40	20231012	3020	102.98	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
72	20240911	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	50	2	0.83	107353450	17499	17.43	6340	6340	6040	7870	4250	6060	6134.83	0.19	0	559	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1315	-7.06	2.34	12	0.08	-866.00	2612.00	11990	20230906	-49.04	3020	20231228	102.32	8690	-29.69	20240527	3045	100.66	20240222	11880	-48.57	20231012	3020	102.32	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
73	20240911	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	70	2	1.16	29182380	4661	4.64	6340	6340	6120	7870	4250	6060	6260.97	0.19	0	-792	6666	6362	6186	5882	5706	6275	5795	108	1810	500	4120	10	1	21515292	1319	-7.08	2.35	12	0.02	-866.00	2612.00	11990	20230906	-48.87	3020	20231228	102.98	8690	-29.46	20240527	3045	101.31	20240222	11880	-48.40	20231012	3020	102.98	20231228	0.00	N	175140	500	107 억		41078	N	N	0	N	00	N
74	20240910	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-170	5	-2.73	619916000	100119	228.25	6230	6490	6010	8090	4370	6230	6191.86	0.19	0	633	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1304	-7.00	2.32	12	0.47	-866.00	2612.00	11990	20230906	-49.46	3020	20231228	100.66	8690	-30.26	20240527	3045	99.01	20240222	11880	-48.99	20231012	3020	100.66	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
75	20240910	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-170	5	-2.73	590094850	95204	217.04	6230	6490	6010	8090	4370	6230	6198.21	0.19	0	570	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1304	-7.00	2.32	12	0.44	-866.00	2612.00	11990	20230906	-49.46	3020	20231228	100.66	8690	-30.26	20240527	3045	99.01	20240222	11880	-48.99	20231012	3020	100.66	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
76	20240910	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-130	5	-2.09	445579420	71316	162.58	6230	6490	6010	8090	4370	6230	6247.96	0.19	0	-952	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1312	-7.04	2.34	12	0.33	-866.00	2612.00	11990	20230906	-49.12	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	11880	-48.65	20231012	3020	101.99	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
77	20240910	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	383346880	61148	139.40	6230	6490	6010	8090	4370	6230	6269.16	0.19	0	-1496	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1336	-7.17	2.38	12	0.28	-866.00	2612.00	11990	20230906	-48.21	3020	20231228	105.63	8690	-28.54	20240527	3045	103.94	20240222	11880	-47.73	20231012	3020	105.63	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
78	20240910	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	30	2	0.48	352681520	56210	128.15	6230	6490	6010	8090	4370	6230	6274.36	0.19	0	190	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1347	-7.23	2.40	12	0.26	-866.00	2612.00	11990	20230906	-47.79	3020	20231228	107.28	8690	-27.96	20240527	3045	105.58	20240222	11880	-47.31	20231012	3020	107.28	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
79	20240910	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-30	5	-0.48	329811650	52531	119.76	6230	6490	6010	8090	4370	6230	6278.42	0.19	0	980	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1334	-7.16	2.37	12	0.24	-866.00	2612.00	11990	20230906	-48.29	3020	20231228	105.30	8690	-28.65	20240527	3045	103.61	20240222	11880	-47.81	20231012	3020	105.30	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
80	20240910	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	150	2	2.41	263595910	41959	95.66	6230	6490	6010	8090	4370	6230	6282.23	0.19	0	1175	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1373	-7.37	2.44	12	0.20	-866.00	2612.00	11990	20230906	-46.79	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	11880	-46.30	20231012	3020	111.26	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
81	20240910	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-70	5	-1.12	64829460	10619	24.21	6230	6260	6010	8090	4370	6230	6105.04	0.19	0	6865	6383	6306	6163	6086	5943	6345	6125	108	1860	500	4230	10	1	21515292	1325	-7.11	2.36	12	0.05	-866.00	2612.00	11990	20230906	-48.62	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11880	-48.15	20231012	3020	103.97	20231228	0.00	N	175140	500	107 억		40386	N	N	0	N	00	N
82	20240909	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	70	2	1.14	267891610	43836	68.15	6090	6240	6020	8000	4320	6160	6110.41	0.15	0	8613	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1340	-7.19	2.39	12	0.20	-866.00	2612.00	12070	20230901	-48.38	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	11880	-47.56	20231012	3020	106.29	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
83	20240909	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	70	2	1.14	253784340	41564	64.62	6090	6240	6020	8000	4320	6160	6105.87	0.15	0	9154	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1340	-7.19	2.39	12	0.19	-866.00	2612.00	12070	20230901	-48.38	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	11880	-47.56	20231012	3020	106.29	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
84	20240909	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-10	5	-0.16	198295570	32610	50.70	6090	6150	6020	8000	4320	6160	6080.82	0.15	0	9274	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1323	-7.10	2.35	12	0.15	-866.00	2612.00	12070	20230901	-49.05	3020	20231228	103.64	8690	-29.23	20240527	3045	101.97	20240222	11880	-48.23	20231012	3020	103.64	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
85	20240909	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-80	5	-1.30	164302830	27035	42.03	6090	6150	6020	8000	4320	6160	6077.41	0.15	0	6083	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1308	-7.02	2.33	12	0.13	-866.00	2612.00	12070	20230901	-49.63	3020	20231228	101.32	8690	-30.03	20240527	3045	99.67	20240222	11880	-48.82	20231012	3020	101.32	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
86	20240909	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-60	5	-0.97	144655600	23792	36.99	6090	6150	6020	8000	4320	6160	6080.01	0.15	0	6083	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1312	-7.04	2.34	12	0.11	-866.00	2612.00	12070	20230901	-49.46	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	11880	-48.65	20231012	3020	101.99	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
87	20240909	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-100	5	-1.62	129518590	21313	33.13	6090	6150	6020	8000	4320	6160	6076.98	0.15	0	6251	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1304	-7.00	2.32	12	0.10	-866.00	2612.00	12070	20230901	-49.79	3020	20231228	100.66	8690	-30.26	20240527	3045	99.01	20240222	11880	-48.99	20231012	3020	100.66	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
88	20240909	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-60	5	-0.97	71713480	11794	18.34	6090	6150	6020	8000	4320	6160	6080.51	0.15	0	671	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1312	-7.04	2.34	12	0.05	-866.00	2612.00	12070	20230901	-49.46	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	11880	-48.65	20231012	3020	101.99	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
89	20240909	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-100	5	-1.62	17720350	2916	4.53	6090	6120	6060	8000	4320	6160	6076.94	0.15	0	149	6306	6232	6116	6042	5926	6175	5985	108	1840	500	4180	10	1	21515292	1304	-7.00	2.32	12	0.01	-866.00	2612.00	12070	20230901	-49.79	3020	20231228	100.66	8690	-30.26	20240527	3045	99.01	20240222	11880	-48.99	20231012	3020	100.66	20231228	0.00	N	175140	500	107 억		31773	N	N	0	N	00	N
90	20240906	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	10	2	0.16	389066150	64030	176.72	6190	6190	6000	7990	4310	6150	6076.31	0.15	0	-286	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1325	-7.11	2.36	12	0.30	-866.00	2612.00	12430	20230831	-50.44	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11990	-48.62	20230906	3020	103.97	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
91	20240906	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	0	3	0.00	377464750	62146	171.52	6190	6190	6000	7990	4310	6150	6073.84	0.15	0	-205	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1323	-7.10	2.35	12	0.29	-866.00	2612.00	12430	20230831	-50.52	3020	20231228	103.64	8690	-29.23	20240527	3045	101.97	20240222	11990	-48.71	20230906	3020	103.64	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
92	20240906	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-10	5	-0.16	331310290	54585	150.65	6190	6190	6000	7990	4310	6150	6069.62	0.15	0	-506	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1321	-7.09	2.35	12	0.25	-866.00	2612.00	12430	20230831	-50.60	3020	20231228	103.31	8690	-29.34	20240527	3045	101.64	20240222	11990	-48.79	20230906	3020	103.31	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
93	20240906	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	10	2	0.16	311915060	51424	141.93	6190	6190	6000	7990	4310	6150	6065.55	0.15	0	-1217	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1325	-7.11	2.36	12	0.24	-866.00	2612.00	12430	20230831	-50.44	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11990	-48.62	20230906	3020	103.97	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
94	20240906	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-50	5	-0.81	261137580	43120	119.01	6190	6190	6000	7990	4310	6150	6056.07	0.15	0	-1670	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1312	-7.04	2.34	12	0.20	-866.00	2612.00	12430	20230831	-50.93	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	11990	-49.12	20230906	3020	101.99	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
95	20240906	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-100	5	-1.63	127934470	21119	58.29	6190	6190	6000	7990	4310	6150	6057.79	0.15	0	-2788	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1302	-6.99	2.32	12	0.10	-866.00	2612.00	12430	20230831	-51.33	3020	20231228	100.33	8690	-30.38	20240527	3045	98.69	20240222	11990	-49.54	20230906	3020	100.33	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
96	20240906	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-70	5	-1.14	87058410	14330	39.55	6190	6190	6030	7990	4310	6150	6075.26	0.15	0	-2131	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1308	-7.02	2.33	12	0.07	-866.00	2612.00	12430	20230831	-51.09	3020	20231228	101.32	8690	-30.03	20240527	3045	99.67	20240222	11990	-49.29	20230906	3020	101.32	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
97	20240906	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	40	2	0.65	210180	34	0.09	6190	6190	6090	7990	4310	6150	6181.76	0.15	0	0	6596	6372	6216	5992	5836	6295	5915	108	1840	500	4180	10	1	21515292	1332	-7.15	2.37	12	0.00	-866.00	2612.00	12430	20230831	-50.20	3020	20231228	104.97	8690	-28.77	20240527	3045	103.28	20240222	11990	-48.37	20230906	3020	104.97	20231228	0.00	N	175140	500	107 억		32025	N	N	0	N	00	N
98	20240905	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-100	5	-1.60	222938290	35948	32.15	6200	6440	6060	8120	4380	6250	6201.76	0.14	0	887	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1323	-7.10	2.35	12	0.17	-866.00	2612.00	12430	20230831	-50.52	3020	20231228	103.64	8690	-29.23	20240527	3045	101.97	20240222	11990	-48.71	20230906	3020	103.64	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
99	20240905	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	214432830	34567	30.92	6200	6440	6060	8120	4380	6250	6203.40	0.14	0	1001	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1336	-7.17	2.38	12	0.16	-866.00	2612.00	12430	20230831	-50.04	3020	20231228	105.63	8690	-28.54	20240527	3045	103.94	20240222	11990	-48.21	20230906	3020	105.63	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
100	20240905	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-90	5	-1.44	178561110	28774	25.74	6200	6440	6060	8120	4380	6250	6205.64	0.14	0	-894	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1325	-7.11	2.36	12	0.13	-866.00	2612.00	12430	20230831	-50.44	3020	20231228	103.97	8690	-29.11	20240527	3045	102.30	20240222	11990	-48.62	20230906	3020	103.97	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
101	20240905	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-100	5	-1.60	128332410	20636	18.46	6200	6440	6060	8120	4380	6250	6218.86	0.14	0	-1545	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1323	-7.10	2.35	12	0.10	-866.00	2612.00	12430	20230831	-50.52	3020	20231228	103.64	8690	-29.23	20240527	3045	101.97	20240222	11990	-48.71	20230906	3020	103.64	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
102	20240905	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	121839890	19583	17.52	6200	6440	6060	8120	4380	6250	6221.72	0.14	0	-1495	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1343	-7.21	2.39	12	0.09	-866.00	2612.00	12430	20230831	-49.80	3020	20231228	106.62	8690	-28.19	20240527	3045	104.93	20240222	11990	-47.96	20230906	3020	106.62	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
103	20240905	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	51465510	8224	7.36	6200	6440	6200	8120	4380	6250	6257.97	0.14	0	-534	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1345	-7.22	2.39	12	0.04	-866.00	2612.00	12430	20230831	-49.72	3020	20231228	106.95	8690	-28.08	20240527	3045	105.25	20240222	11990	-47.87	20230906	3020	106.95	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
104	20240905	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	50	2	0.80	30928000	4937	4.42	6200	6440	6200	8120	4380	6250	6264.53	0.14	0	81	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1355	-7.27	2.41	12	0.02	-866.00	2612.00	12430	20230831	-49.32	3020	20231228	108.61	8690	-27.50	20240527	3045	106.90	20240222	11990	-47.46	20230906	3020	108.61	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
105	20240905	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	9784340	1567	1.40	6200	6440	6200	8120	4380	6250	6243.99	0.14	0	-64	6456	6352	6186	6082	5916	6270	6000	108	1870	500	4250	10	1	21515292	1336	-7.17	2.38	12	0.01	-866.00	2612.00	12430	20230831	-50.04	3020	20231228	105.63	8690	-28.54	20240527	3045	103.94	20240222	11990	-48.21	20230906	3020	105.63	20231228	0.00	N	175140	500	107 억		31136	N	N	0	N	00	N
106	20240904	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-170	5	-2.65	680618960	110778	235.14	6280	6290	6020	8340	4500	6420	6143.72	0.13	0	1188	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1345	-7.22	2.39	12	0.51	-866.00	2612.00	12430	20230831	-49.72	3020	20231228	106.95	8690	-28.08	20240527	3045	105.25	20240222	11990	-47.87	20230906	3020	106.95	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
107	20240904	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-190	5	-2.96	656498420	106902	226.91	6280	6290	6020	8340	4500	6420	6141.12	0.13	0	1787	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1340	-7.19	2.39	12	0.50	-866.00	2612.00	12430	20230831	-49.88	3020	20231228	106.29	8690	-28.31	20240527	3045	104.60	20240222	11990	-48.04	20230906	3020	106.29	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
108	20240904	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-300	5	-4.67	564309750	91917	195.10	6280	6290	6020	8340	4500	6420	6139.34	0.13	0	277	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1317	-7.07	2.34	12	0.43	-866.00	2612.00	12430	20230831	-50.76	3020	20231228	102.65	8690	-29.57	20240527	3045	100.99	20240222	11990	-48.96	20230906	3020	102.65	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
109	20240904	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-220	5	-3.43	537846550	87610	185.96	6280	6290	6020	8340	4500	6420	6139.10	0.13	0	1397	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1334	-7.16	2.37	12	0.41	-866.00	2612.00	12430	20230831	-50.12	3020	20231228	105.30	8690	-28.65	20240527	3045	103.61	20240222	11990	-48.29	20230906	3020	105.30	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
110	20240904	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-200	5	-3.12	461355050	75219	159.66	6280	6290	6020	8340	4500	6420	6133.49	0.13	0	1944	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1338	-7.18	2.38	12	0.35	-866.00	2612.00	12430	20230831	-49.96	3020	20231228	105.96	8690	-28.42	20240527	3045	104.27	20240222	11990	-48.12	20230906	3020	105.96	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
111	20240904	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-220	5	-3.43	408249890	66644	141.46	6280	6290	6020	8340	4500	6420	6125.83	0.13	0	2131	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1334	-7.16	2.37	12	0.31	-866.00	2612.00	12430	20230831	-50.12	3020	20231228	105.30	8690	-28.65	20240527	3045	103.61	20240222	11990	-48.29	20230906	3020	105.30	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
112	20240904	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-240	5	-3.74	302240000	49363	104.78	6280	6290	6020	8340	4500	6420	6122.80	0.13	0	2530	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1330	-7.14	2.37	12	0.23	-866.00	2612.00	12430	20230831	-50.28	3020	20231228	104.64	8690	-28.88	20240527	3045	102.96	20240222	11990	-48.46	20230906	3020	104.64	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
113	20240904	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-160	5	-2.49	54765760	8819	18.72	6280	6290	6020	8340	4500	6420	6209.97	0.13	0	-886	6766	6592	6496	6322	6226	6545	6275	108	1920	500	4360	10	1	21515292	1347	-7.23	2.40	12	0.04	-866.00	2612.00	12430	20230831	-49.64	3020	20231228	107.28	8690	-27.96	20240527	3045	105.58	20240222	11990	-47.79	20230906	3020	107.28	20231228	0.00	N	175140	500	107 억		29008	N	N	0	N	00	N
114	20240903	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-130	5	-1.98	303780550	46991	103.13	6600	6670	6400	8510	4590	6550	6464.70	0.13	0	1602	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1381	-7.41	2.46	12	0.22	-866.00	2612.00	12510	20230828	-48.68	3020	20231228	112.58	8690	-26.12	20240527	3045	110.84	20240222	11990	-46.46	20230906	3020	112.58	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
115	20240903	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-110	5	-1.68	292014940	45161	99.11	6600	6670	6400	8510	4590	6550	6466.09	0.13	0	997	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1386	-7.44	2.47	12	0.21	-866.00	2612.00	12510	20230828	-48.52	3020	20231228	113.25	8690	-25.89	20240527	3045	111.49	20240222	11990	-46.29	20230906	3020	113.25	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
116	20240903	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-100	5	-1.53	204763800	31640	69.44	6600	6670	6400	8510	4590	6550	6471.68	0.13	0	496	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1388	-7.45	2.47	12	0.15	-866.00	2612.00	12510	20230828	-48.44	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	11990	-46.21	20230906	3020	113.58	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
117	20240903	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-90	5	-1.37	178558210	27593	60.55	6600	6670	6400	8510	4590	6550	6471.14	0.13	0	457	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1390	-7.46	2.47	12	0.13	-866.00	2612.00	12510	20230828	-48.36	3020	20231228	113.91	8690	-25.66	20240527	3045	112.15	20240222	11990	-46.12	20230906	3020	113.91	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
118	20240903	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-90	5	-1.37	171643200	26526	58.21	6600	6670	6400	8510	4590	6550	6470.75	0.13	0	540	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1390	-7.46	2.47	12	0.12	-866.00	2612.00	12510	20230828	-48.36	3020	20231228	113.91	8690	-25.66	20240527	3045	112.15	20240222	11990	-46.12	20230906	3020	113.91	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
119	20240903	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-90	5	-1.37	151758750	23433	51.43	6600	6670	6400	8510	4590	6550	6476.28	0.13	0	584	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1390	-7.46	2.47	12	0.11	-866.00	2612.00	12510	20230828	-48.36	3020	20231228	113.91	8690	-25.66	20240527	3045	112.15	20240222	11990	-46.12	20230906	3020	113.91	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
120	20240903	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-40	5	-0.61	91952160	14136	31.02	6600	6670	6420	8510	4590	6550	6504.82	0.13	0	143	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1401	-7.52	2.49	12	0.07	-866.00	2612.00	12510	20230828	-47.96	3020	20231228	115.56	8690	-25.09	20240527	3045	113.79	20240222	11990	-45.70	20230906	3020	115.56	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
121	20240903	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-30	5	-0.46	8216100	1235	2.71	6600	6670	6520	8510	4590	6550	6652.71	0.13	0	-104	6850	6700	6600	6450	6350	6650	6400	108	1960	500	4450	10	1	21515292	1403	-7.53	2.50	12	0.01	-866.00	2612.00	12510	20230828	-47.88	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	11990	-45.62	20230906	3020	115.89	20231228	0.00	N	175140	500	107 억		27362	N	N	0	N	00	N
122	20240902	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-60	5	-0.91	299311830	45567	43.12	6750	6750	6500	8590	4630	6610	6568.61	0.13	0	325	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1409	-7.56	2.51	12	0.21	-866.00	2612.00	12760	20230825	-48.67	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	11990	-45.37	20230906	3020	116.89	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
123	20240902	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-50	5	-0.76	277364600	42204	39.94	6750	6750	6500	8590	4630	6610	6572.00	0.13	0	-107	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1411	-7.58	2.51	12	0.20	-866.00	2612.00	12760	20230825	-48.59	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	11990	-45.29	20230906	3020	117.22	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
124	20240902	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-50	5	-0.76	217656990	33048	31.28	6750	6750	6520	8590	4630	6610	6586.09	0.13	0	-64	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1411	-7.58	2.51	12	0.15	-866.00	2612.00	12760	20230825	-48.59	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	11990	-45.29	20230906	3020	117.22	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
125	20240902	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	0	3	0.00	177457340	26907	25.46	6750	6750	6530	8590	4630	6610	6595.21	0.13	0	-611	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1422	-7.63	2.53	12	0.13	-866.00	2612.00	12760	20230825	-48.20	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	11990	-44.87	20230906	3020	118.87	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
126	20240902	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-30	5	-0.45	153364200	23243	22.00	6750	6750	6530	8590	4630	6610	6598.30	0.13	0	-1219	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1416	-7.60	2.52	12	0.11	-866.00	2612.00	12760	20230825	-48.43	3020	20231228	117.88	8690	-24.28	20240527	3045	116.09	20240222	11990	-45.12	20230906	3020	117.88	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
127	20240902	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	0	3	0.00	141589350	21455	20.30	6750	6750	6530	8590	4630	6610	6599.36	0.13	0	-751	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1422	-7.63	2.53	12	0.10	-866.00	2612.00	12760	20230825	-48.20	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	11990	-44.87	20230906	3020	118.87	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
128	20240902	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-40	5	-0.61	82616340	12457	11.79	6750	6750	6550	8590	4630	6610	6632.12	0.13	0	-1239	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1414	-7.59	2.52	12	0.06	-866.00	2612.00	12760	20230825	-48.51	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	11990	-45.20	20230906	3020	117.55	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N
129	20240902	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	50	2	0.76	9924230	1492	1.41	6750	6750	6620	8590	4630	6610	6651.63	0.13	0	43	7783	7196	6733	6146	5683	7490	6440	108	1980	500	4490	10	1	21515292	1433	-7.69	2.55	12	0.01	-866.00	2612.00	12760	20230825	-47.81	3020	20231228	120.53	8690	-23.36	20240527	3045	118.72	20240222	11990	-44.45	20230906	3020	120.53	20231228	0.00	N	175140	500	107 억		26975	N	N	0	N	00	N