KissMeData/045390/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	160516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2615	-65	5	-2.43	590195350	223796	94.58	2680	2680	2610	3480	1880	2680	2637.20	5.50	0	-79970	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1843	17.09	1.51	12	0.32	153.00	1730.00	3970	20231123	-34.13	2400	20240909	8.96	3615	-27.66	20240125	2400	8.96	20240909	3970	-34.13	20231123	2400	8.96	20240909	3.65	N	045390	100	71 억		3878153	N	N	1	N	00	N
3	20240930	150522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2615	-65	5	-2.43	503190475	190497	80.51	2680	2680	2610	3480	1880	2680	2641.46	5.50	0	-72780	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1843	17.09	1.51	12	0.27	153.00	1730.00	3970	20231123	-34.13	2400	20240909	8.96	3615	-27.66	20240125	2400	8.96	20240909	3970	-34.13	20231123	2400	8.96	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
4	20240930	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2640	-40	5	-1.49	429697165	162399	68.63	2680	2680	2620	3480	1880	2680	2645.93	5.50	0	-68619	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1860	17.25	1.53	12	0.23	153.00	1730.00	3970	20231123	-33.50	2400	20240909	10.00	3615	-26.97	20240125	2400	10.00	20240909	3970	-33.50	20231123	2400	10.00	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
5	20240930	130521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2645	-35	5	-1.31	330917285	124857	52.77	2680	2680	2630	3480	1880	2680	2650.37	5.50	0	-61205	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1864	17.29	1.53	12	0.18	153.00	1730.00	3970	20231123	-33.38	2400	20240909	10.21	3615	-26.83	20240125	2400	10.21	20240909	3970	-33.38	20231123	2400	10.21	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
6	20240930	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-45	5	-1.68	297932950	112331	47.47	2680	2680	2630	3480	1880	2680	2652.28	5.50	0	-60729	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1857	17.22	1.52	12	0.16	153.00	1730.00	3970	20231123	-33.63	2400	20240909	9.79	3615	-27.11	20240125	2400	9.79	20240909	3970	-33.63	20231123	2400	9.79	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
7	20240930	110516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-45	5	-1.68	270043985	101747	43.00	2680	2680	2635	3480	1880	2680	2654.07	5.50	0	-53829	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1857	17.22	1.52	12	0.14	153.00	1730.00	3970	20231123	-33.63	2400	20240909	9.79	3615	-27.11	20240125	2400	9.79	20240909	3970	-33.63	20231123	2400	9.79	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
8	20240930	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2655	-25	5	-0.93	168385310	63280	26.74	2680	2680	2650	3480	1880	2680	2660.96	5.50	0	-35343	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1871	17.35	1.53	12	0.09	153.00	1730.00	3970	20231123	-33.12	2400	20240909	10.62	3615	-26.56	20240125	2400	10.62	20240909	3970	-33.12	20231123	2400	10.62	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
9	20240930	090457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	-15	5	-0.56	15076445	5647	2.39	2680	2680	2660	3480	1880	2680	2669.81	5.50	0	-805	2740	2710	2685	2655	2630	2725	2670	71	800	100	1980	5	1	70473377	1878	17.42	1.54	12	0.01	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.65	N	045390	100	71 억		3878153	N	N	0	N	00	N
10	20240927	160516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	-5	5	-0.19	630544355	235359	123.16	2675	2715	2660	3490	1880	2685	2679.07	5.48	0	16763	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1889	17.52	1.55	12	0.33	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
11	20240927	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	-10	5	-0.37	588012050	219432	114.83	2675	2715	2660	3490	1880	2685	2679.70	5.48	0	16437	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1885	17.48	1.55	12	0.31	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
12	20240927	140524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	-10	5	-0.37	463151350	172692	90.37	2675	2715	2660	3490	1880	2685	2681.95	5.48	0	13476	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1885	17.48	1.55	12	0.25	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
13	20240927	130519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	-15	5	-0.56	443390690	165300	86.50	2675	2715	2660	3490	1880	2685	2682.34	5.48	0	13383	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1882	17.45	1.54	12	0.23	153.00	1730.00	3970	20231123	-32.75	2400	20240909	11.25	3615	-26.14	20240125	2400	11.25	20240909	3970	-32.75	20231123	2400	11.25	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
14	20240927	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	-20	5	-0.74	352582560	131202	68.66	2675	2715	2660	3490	1880	2685	2687.33	5.48	0	4613	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1878	17.42	1.54	12	0.19	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
15	20240927	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	5	2	0.19	223936260	83097	43.48	2675	2715	2675	3490	1880	2685	2694.88	5.48	0	2680	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1896	17.58	1.55	12	0.12	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
16	20240927	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	15	2	0.56	173495855	64366	33.68	2675	2715	2675	3490	1880	2685	2695.46	5.48	0	7920	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1903	17.65	1.56	12	0.09	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
17	20240927	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	0	3	0.00	7553610	2823	1.48	2675	2695	2675	3490	1880	2685	2675.74	5.48	0	15	2711	2697	2681	2667	2651	2705	2675	71	805	100	1980	5	1	70473377	1892	17.55	1.55	12	0.00	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.67	N	045390	100	71 억		3860479	N	N	0	N	00	N
18	20240926	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	502026895	187342	101.42	2670	2695	2665	3460	1870	2665	2679.58	5.39	0	62371	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1892	17.55	1.55	12	0.27	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
19	20240926	150509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	25	2	0.94	430857690	160836	87.07	2670	2695	2665	3460	1870	2665	2678.86	5.39	0	55937	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1896	17.58	1.55	12	0.23	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
20	20240926	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	15	2	0.56	336502200	125743	68.07	2670	2690	2665	3460	1870	2665	2676.11	5.39	0	33863	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1889	17.52	1.55	12	0.18	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
21	20240926	130516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	15	2	0.56	273956120	102436	55.45	2670	2690	2665	3460	1870	2665	2674.41	5.39	0	16562	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1889	17.52	1.55	12	0.15	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
22	20240926	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	248176920	92826	50.25	2670	2690	2665	3460	1870	2665	2673.57	5.39	0	13403	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1892	17.55	1.55	12	0.13	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
23	20240926	110516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	10	2	0.38	233247395	87261	47.24	2670	2690	2665	3460	1870	2665	2672.99	5.39	0	11839	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1885	17.48	1.55	12	0.12	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
24	20240926	100517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	15	2	0.56	179801420	67326	36.45	2670	2690	2665	3460	1870	2665	2670.61	5.39	0	4050	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1889	17.52	1.55	12	0.10	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
25	20240926	090514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	6244645	2337	1.27	2670	2690	2670	3460	1870	2665	2672.08	5.39	0	448	2725	2695	2680	2650	2635	2687	2642	71	795	100	1970	5	1	70473377	1892	17.55	1.55	12	0.00	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.64	N	045390	100	71 억		3800145	N	N	0	N	00	N
26	20240925	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	0	3	0.00	493230360	183650	83.48	2665	2710	2665	3460	1870	2665	2685.76	5.40	0	-5144	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1878	17.42	1.54	12	0.26	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
27	20240925	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	10	2	0.38	455317715	169432	77.02	2665	2710	2665	3460	1870	2665	2687.32	5.40	0	-3891	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1885	17.48	1.55	12	0.24	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
28	20240925	140516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	40	2	1.50	333659780	124239	56.48	2665	2710	2665	3460	1870	2665	2685.63	5.40	0	22230	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1906	17.68	1.56	12	0.18	153.00	1730.00	3970	20231123	-31.86	2400	20240909	12.71	3615	-25.17	20240125	2400	12.71	20240909	3970	-31.86	20231123	2400	12.71	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
29	20240925	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	25	2	0.94	270353230	100779	45.81	2665	2695	2665	3460	1870	2665	2682.64	5.40	0	26154	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1896	17.58	1.55	12	0.14	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
30	20240925	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	25	2	0.94	207983295	77565	35.26	2665	2695	2665	3460	1870	2665	2681.41	5.40	0	20228	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1896	17.58	1.55	12	0.11	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
31	20240925	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	176208580	65730	29.88	2665	2690	2665	3460	1870	2665	2680.80	5.40	0	14930	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1892	17.55	1.55	12	0.09	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
32	20240925	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	139120795	51879	23.58	2665	2690	2665	3460	1870	2665	2681.65	5.40	0	16718	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1892	17.55	1.55	12	0.07	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
33	20240925	090514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	47603820	17769	8.08	2665	2685	2665	3460	1870	2665	2679.05	5.40	0	7519	2705	2685	2660	2640	2615	2695	2650	71	795	100	1970	5	1	70473377	1892	17.55	1.55	12	0.03	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.67	N	045390	100	71 억		3804992	N	N	0	N	00	N
34	20240924	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	5	2	0.19	570566380	214805	54.51	2660	2680	2635	3455	1865	2660	2656.20	5.35	0	37777	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1878	17.42	1.54	12	0.30	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
35	20240924	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	5	2	0.19	522701410	196843	49.95	2660	2680	2635	3455	1865	2660	2655.42	5.35	0	33099	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1878	17.42	1.54	12	0.28	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
36	20240924	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	0	3	0.00	416699440	157034	39.85	2660	2680	2635	3455	1865	2660	2653.56	5.35	0	15692	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1875	17.39	1.54	12	0.22	153.00	1730.00	3970	20231123	-33.00	2400	20240909	10.83	3615	-26.42	20240125	2400	10.83	20240909	3970	-33.00	20231123	2400	10.83	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
37	20240924	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	0	3	0.00	350654975	132146	33.54	2660	2680	2635	3455	1865	2660	2653.54	5.35	0	8323	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1875	17.39	1.54	12	0.19	153.00	1730.00	3970	20231123	-33.00	2400	20240909	10.83	3615	-26.42	20240125	2400	10.83	20240909	3970	-33.00	20231123	2400	10.83	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
38	20240924	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	5	2	0.19	322759030	121647	30.87	2660	2680	2635	3455	1865	2660	2653.24	5.35	0	8103	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1878	17.42	1.54	12	0.17	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
39	20240924	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	-10	5	-0.38	277199215	104523	26.53	2660	2680	2635	3455	1865	2660	2652.04	5.35	0	11638	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1868	17.32	1.53	12	0.15	153.00	1730.00	3970	20231123	-33.25	2400	20240909	10.42	3615	-26.69	20240125	2400	10.42	20240909	3970	-33.25	20231123	2400	10.42	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
40	20240924	100509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	0	3	0.00	105129600	39523	10.03	2660	2680	2645	3455	1865	2660	2659.96	5.35	0	165	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1875	17.39	1.54	12	0.06	153.00	1730.00	3970	20231123	-33.00	2400	20240909	10.83	3615	-26.42	20240125	2400	10.83	20240909	3970	-33.00	20231123	2400	10.83	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
41	20240924	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	15	2	0.56	9697950	3627	0.92	2660	2680	2660	3455	1865	2660	2673.82	5.35	0	35	2763	2711	2683	2631	2603	2697	2617	71	795	100	1960	5	1	70473377	1885	17.48	1.55	12	0.01	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.62	N	045390	100	71 억		3767313	N	N	0	N	00	N
42	20240923	160509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	-70	5	-2.56	1045351710	389215	14.97	2705	2735	2655	3545	1915	2730	2685.79	5.26	0	60020	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1875	17.39	1.54	12	0.55	153.00	1730.00	3970	20231123	-33.00	2400	20240909	10.83	3615	-26.42	20240125	2400	10.83	20240909	3970	-33.00	20231123	2400	10.83	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
43	20240923	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	-60	5	-2.20	981478205	365196	14.04	2705	2735	2660	3545	1915	2730	2687.54	5.26	0	58208	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1882	17.45	1.54	12	0.52	153.00	1730.00	3970	20231123	-32.75	2400	20240909	11.25	3615	-26.14	20240125	2400	11.25	20240909	3970	-32.75	20231123	2400	11.25	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
44	20240923	140514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	-55	5	-2.01	872885265	324467	12.48	2705	2735	2665	3545	1915	2730	2690.21	5.26	0	50387	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1885	17.48	1.55	12	0.46	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
45	20240923	130511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	-50	5	-1.83	735334645	273038	10.50	2705	2735	2675	3545	1915	2730	2693.16	5.26	0	46517	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1889	17.52	1.55	12	0.39	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
46	20240923	120510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	-40	5	-1.47	582630850	216113	8.31	2705	2735	2675	3545	1915	2730	2695.95	5.26	0	38910	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1896	17.58	1.55	12	0.31	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
47	20240923	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	-25	5	-0.92	508598320	188594	7.25	2705	2735	2675	3545	1915	2730	2696.79	5.26	0	32529	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1906	17.68	1.56	12	0.27	153.00	1730.00	3970	20231123	-31.86	2400	20240909	12.71	3615	-25.17	20240125	2400	12.71	20240909	3970	-31.86	20231123	2400	12.71	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
48	20240923	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	-30	5	-1.10	346417350	128622	4.95	2705	2735	2675	3545	1915	2730	2693.29	5.26	0	32757	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1903	17.65	1.56	12	0.18	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
49	20240923	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	-40	5	-1.47	138895320	51344	1.97	2705	2735	2685	3545	1915	2730	2705.19	5.26	0	13257	3023	2876	2763	2616	2503	2950	2690	71	815	100	2020	5	1	70473377	1896	17.58	1.55	12	0.07	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.61	N	045390	100	71 억		3707019	N	N	0	N	00	N
50	20240913	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2625	60	2	2.34	584414530	225382	148.44	2575	2650	2545	3330	1800	2565	2592.87	5.41	0	-30997	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1850	17.16	1.52	12	0.32	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
51	20240913	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2610	45	2	1.75	431182905	167050	110.02	2575	2615	2545	3330	1800	2565	2581.16	5.41	0	-17629	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1839	17.06	1.51	12	0.24	153.00	1730.00	3970	20231123	-34.26	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3970	-34.26	20231123	2400	8.75	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
52	20240913	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2580	15	2	0.58	326048400	126611	83.39	2575	2605	2545	3330	1800	2565	2575.20	5.41	0	-16771	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1818	16.86	1.49	12	0.18	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
53	20240913	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2560	-5	5	-0.19	311153555	120840	79.59	2575	2605	2545	3330	1800	2565	2574.92	5.41	0	-16553	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1804	16.73	1.48	12	0.17	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
54	20240913	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2575	10	2	0.39	244390050	94908	62.51	2575	2605	2545	3330	1800	2565	2575.02	5.41	0	-12019	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1815	16.83	1.49	12	0.13	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
55	20240913	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2565	0	3	0.00	147119510	57205	37.68	2575	2590	2545	3330	1800	2565	2571.79	5.41	0	-18979	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1808	16.76	1.48	12	0.08	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
56	20240913	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2585	20	2	0.78	107067600	41627	27.42	2575	2590	2545	3330	1800	2565	2572.07	5.41	0	-9700	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1822	16.90	1.49	12	0.06	153.00	1730.00	3970	20231123	-34.89	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3970	-34.89	20231123	2400	7.71	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
57	20240913	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2575	10	2	0.39	22939745	8902	5.86	2575	2585	2560	3330	1800	2565	2576.92	5.41	0	-3798	2608	2586	2543	2521	2478	2597	2532	71	765	100	1890	5	1	70473377	1815	16.83	1.49	12	0.01	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.61	N	045390	100	71 억		3813796	N	N	0	N	00	N
58	20240912	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2565	65	2	2.60	382252570	150312	99.74	2500	2565	2500	3250	1750	2500	2542.98	5.35	0	46610	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1808	16.76	1.48	12	0.21	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
59	20240912	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2560	60	2	2.40	344796500	135676	90.03	2500	2565	2500	3250	1750	2500	2541.32	5.35	0	43321	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1804	16.73	1.48	12	0.19	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
60	20240912	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2555	55	2	2.20	303457110	119509	79.30	2500	2565	2500	3250	1750	2500	2539.20	5.35	0	38451	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1801	16.70	1.48	12	0.17	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
61	20240912	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2535	35	2	1.40	230712900	90972	60.36	2500	2565	2500	3250	1750	2500	2536.09	5.35	0	29052	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1787	16.57	1.47	12	0.13	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
62	20240912	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2540	40	2	1.60	216056140	85197	56.53	2500	2565	2500	3250	1750	2500	2535.96	5.35	0	27348	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1790	16.60	1.47	12	0.12	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
63	20240912	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2540	40	2	1.60	187143250	73824	48.98	2500	2565	2500	3250	1750	2500	2534.99	5.35	0	25001	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1790	16.60	1.47	12	0.10	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
64	20240912	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2530	30	2	1.20	161837450	63842	42.36	2500	2565	2500	3250	1750	2500	2534.97	5.35	0	21106	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1783	16.54	1.46	12	0.09	153.00	1730.00	3970	20231123	-36.27	2400	20240909	5.42	3615	-30.01	20240125	2400	5.42	20240909	3970	-36.27	20231123	2400	5.42	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
65	20240912	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2525	25	2	1.00	31306200	12476	8.28	2500	2530	2500	3250	1750	2500	2509.31	5.35	0	6149	2616	2557	2521	2462	2426	2540	2445	71	750	100	1850	5	1	70473377	1779	16.50	1.46	12	0.02	153.00	1730.00	3970	20231123	-36.40	2400	20240909	5.21	3615	-30.15	20240125	2400	5.21	20240909	3970	-36.40	20231123	2400	5.21	20240909	3.63	N	045390	100	71 억		3767119	N	N	0	N	00	N
66	20240911	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	-30	5	-1.19	377129365	148747	113.84	2535	2580	2485	3285	1775	2530	2535.51	5.32	0	14584	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1762	16.34	1.45	12	0.21	153.00	1730.00	3970	20231123	-37.03	2400	20240909	4.17	3615	-30.84	20240125	2400	4.17	20240909	3970	-37.03	20231123	2400	4.17	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
67	20240911	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2500	-30	5	-1.19	359681735	141771	108.50	2535	2580	2485	3285	1775	2530	2537.06	5.32	0	15217	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1762	16.34	1.45	12	0.20	153.00	1730.00	3970	20231123	-37.03	2400	20240909	4.17	3615	-30.84	20240125	2400	4.17	20240909	3970	-37.03	20231123	2400	4.17	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
68	20240911	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	-10	5	-0.40	281744325	110641	84.68	2535	2580	2515	3285	1775	2530	2546.47	5.32	0	18487	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1776	16.47	1.46	12	0.16	153.00	1730.00	3970	20231123	-36.52	2400	20240909	5.00	3615	-30.29	20240125	2400	5.00	20240909	3970	-36.52	20231123	2400	5.00	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
69	20240911	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2535	5	2	0.20	252044405	98861	75.66	2535	2580	2525	3285	1775	2530	2549.48	5.32	0	20609	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1787	16.57	1.47	12	0.14	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
70	20240911	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2545	15	2	0.59	174948130	68421	52.36	2535	2580	2530	3285	1775	2530	2556.94	5.32	0	1200	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1794	16.63	1.47	12	0.10	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
71	20240911	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2555	25	2	0.99	137698780	53764	41.15	2535	2580	2530	3285	1775	2530	2561.17	5.32	0	-1254	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1801	16.70	1.48	12	0.08	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
72	20240911	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2570	40	2	1.58	95644625	37302	28.55	2535	2580	2530	3285	1775	2530	2564.06	5.32	0	4446	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1811	16.80	1.49	12	0.05	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
73	20240911	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2560	30	2	1.19	13244055	5186	3.97	2535	2570	2535	3285	1775	2530	2553.81	5.32	0	164	2573	2551	2533	2511	2493	2562	2522	71	755	100	1870	5	1	70473377	1804	16.73	1.48	12	0.01	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.67	N	045390	100	71 억		3752389	N	N	0	N	00	N
74	20240910	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2530	-5	5	-0.20	330737735	130662	55.25	2525	2555	2515	3295	1775	2535	2531.25	5.34	0	-14412	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1783	16.54	1.46	12	0.19	153.00	1730.00	3970	20231123	-36.27	2400	20240909	5.42	3615	-30.01	20240125	2400	5.42	20240909	3970	-36.27	20231123	2400	5.42	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
75	20240910	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2525	-10	5	-0.39	282602445	111584	47.18	2525	2555	2515	3295	1775	2535	2532.64	5.34	0	-9735	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1779	16.50	1.46	12	0.16	153.00	1730.00	3970	20231123	-36.40	2400	20240909	5.21	3615	-30.15	20240125	2400	5.21	20240909	3970	-36.40	20231123	2400	5.21	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
76	20240910	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2535	0	3	0.00	236211830	93166	39.39	2525	2555	2520	3295	1775	2535	2535.39	5.34	0	-16802	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1787	16.57	1.47	12	0.13	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
77	20240910	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2535	0	3	0.00	215790790	85092	35.98	2525	2555	2520	3295	1775	2535	2535.97	5.34	0	-15862	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1787	16.57	1.47	12	0.12	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
78	20240910	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2540	5	2	0.20	189871200	74862	31.66	2525	2555	2520	3295	1775	2535	2536.28	5.34	0	-12260	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1790	16.60	1.47	12	0.11	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
79	20240910	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2540	5	2	0.20	161422280	63630	26.91	2525	2555	2520	3295	1775	2535	2536.89	5.34	0	-7236	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1790	16.60	1.47	12	0.09	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
80	20240910	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2540	5	2	0.20	107218315	42348	17.91	2525	2550	2520	3295	1775	2535	2531.84	5.34	0	-1899	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1790	16.60	1.47	12	0.06	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
81	20240910	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2545	10	2	0.39	23981595	9485	4.01	2525	2545	2525	3295	1775	2535	2528.37	5.34	0	2900	2651	2592	2496	2437	2341	2622	2467	71	760	100	1870	5	1	70473377	1794	16.63	1.47	12	0.01	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.67	N	045390	100	71 억		3766443	N	N	0	N	00	N
82	20240909	160431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2535	70	2	2.84	584013220	234575	79.24	2420	2555	2400	3200	1730	2465	2489.59	5.26	0	58531	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1787	16.57	1.47	12	0.33	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
83	20240909	150434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2540	75	2	3.04	576790525	231728	78.28	2420	2555	2400	3200	1730	2465	2489.08	5.26	0	57816	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1790	16.60	1.47	12	0.33	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
84	20240909	140437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2550	85	2	3.45	511972695	206239	69.67	2420	2555	2400	3200	1730	2465	2482.42	5.26	0	51350	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1797	16.67	1.47	12	0.29	153.00	1730.00	3970	20231123	-35.77	2400	20240909	6.25	3615	-29.46	20240125	2400	6.25	20240909	3970	-35.77	20231123	2400	6.25	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
85	20240909	130434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2535	70	2	2.84	454288085	183549	62.00	2420	2550	2400	3200	1730	2465	2475.02	5.26	0	39433	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1787	16.57	1.47	12	0.26	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
86	20240909	120432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2520	55	2	2.23	386636775	156828	52.98	2420	2520	2400	3200	1730	2465	2465.36	5.26	0	38587	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1776	16.47	1.46	12	0.22	153.00	1730.00	3970	20231123	-36.52	2400	20240909	5.00	3615	-30.29	20240125	2400	5.00	20240909	3970	-36.52	20231123	2400	5.00	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
87	20240909	110433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2500	35	2	1.42	320227640	130297	44.02	2420	2500	2400	3200	1730	2465	2457.67	5.26	0	31667	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1762	16.34	1.45	12	0.18	153.00	1730.00	3970	20231123	-37.03	2400	20240909	4.17	3615	-30.84	20240125	2400	4.17	20240909	3970	-37.03	20231123	2400	4.17	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
88	20240909	100437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2470	5	2	0.20	221533355	90574	30.60	2420	2490	2400	3200	1730	2465	2445.88	5.26	0	8666	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1741	16.14	1.43	12	0.13	153.00	1730.00	3970	20231123	-37.78	2400	20240909	2.92	3615	-31.67	20240125	2400	2.92	20240909	3970	-37.78	20231123	2400	2.92	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
89	20240909	090430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2425	-40	5	-1.62	20328320	8384	2.83	2420	2435	2410	3200	1730	2465	2424.66	5.26	0	-5690	2581	2522	2486	2427	2391	2505	2410	71	735	100	1820	5	1	70473377	1709	15.85	1.40	12	0.01	153.00	1730.00	3970	20231123	-38.92	2410	20240909	0.62	3615	-32.92	20240125	2410	0.62	20240909	3970	-38.92	20231123	2410	0.62	20240909	3.77	N	045390	100	71 억		3709423	N	N	0	N	00	N
90	20240906	160428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2465	-60	5	-2.38	722197025	291696	70.03	2505	2545	2450	3280	1770	2525	2475.87	5.25	0	7171	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1737	16.11	1.42	12	0.41	153.00	1730.00	3970	20231123	-37.91	2450	20240906	0.61	3615	-31.81	20240125	2450	0.61	20240906	3970	-37.91	20231123	2450	0.61	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
91	20240906	150435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2485	-40	5	-1.58	695540630	280896	67.43	2505	2545	2450	3280	1770	2525	2476.15	5.25	0	4538	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1751	16.24	1.44	12	0.40	153.00	1730.00	3970	20231123	-37.41	2450	20240906	1.43	3615	-31.26	20240125	2450	1.43	20240906	3970	-37.41	20231123	2450	1.43	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
92	20240906	140435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2480	-45	5	-1.78	550728375	222247	53.35	2505	2545	2450	3280	1770	2525	2478.00	5.25	0	-15578	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1748	16.21	1.43	12	0.32	153.00	1730.00	3970	20231123	-37.53	2450	20240906	1.22	3615	-31.40	20240125	2450	1.22	20240906	3970	-37.53	20231123	2450	1.22	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
93	20240906	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2480	-45	5	-1.78	453803455	183094	43.96	2505	2545	2450	3280	1770	2525	2478.53	5.25	0	-27421	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1748	16.21	1.43	12	0.26	153.00	1730.00	3970	20231123	-37.53	2450	20240906	1.22	3615	-31.40	20240125	2450	1.22	20240906	3970	-37.53	20231123	2450	1.22	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
94	20240906	120434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2480	-45	5	-1.78	375387550	151437	36.36	2505	2545	2450	3280	1770	2525	2478.83	5.25	0	-27467	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1748	16.21	1.43	12	0.21	153.00	1730.00	3970	20231123	-37.53	2450	20240906	1.22	3615	-31.40	20240125	2450	1.22	20240906	3970	-37.53	20231123	2450	1.22	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
95	20240906	110436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2490	-35	5	-1.39	346459275	139798	33.56	2505	2545	2450	3280	1770	2525	2478.28	5.25	0	-26117	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1755	16.27	1.44	12	0.20	153.00	1730.00	3970	20231123	-37.28	2450	20240906	1.63	3615	-31.12	20240125	2450	1.63	20240906	3970	-37.28	20231123	2450	1.63	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
96	20240906	100430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2470	-55	5	-2.18	234565680	94362	22.65	2505	2545	2450	3280	1770	2525	2485.80	5.25	0	-22737	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1741	16.14	1.43	12	0.13	153.00	1730.00	3970	20231123	-37.78	2450	20240906	0.82	3615	-31.67	20240125	2450	0.82	20240906	3970	-37.78	20231123	2450	0.82	20240906	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
97	20240906	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2520	-5	5	-0.20	17412420	6930	1.66	2505	2545	2505	3280	1770	2525	2512.60	5.25	0	1503	2685	2605	2545	2465	2405	2575	2435	71	755	100	1860	5	1	70473377	1776	16.47	1.46	12	0.01	153.00	1730.00	3970	20231123	-36.52	2485	20240905	1.41	3615	-30.29	20240125	2485	1.41	20240905	3970	-36.52	20231123	2485	1.41	20240905	3.83	N	045390	100	71 억		3702241	N	N	0	N	00	N
98	20240905	160426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2525	-65	5	-2.51	1056859245	415169	134.80	2590	2625	2485	3365	1815	2590	2545.65	5.23	0	19314	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1779	16.50	1.46	12	0.59	153.00	1730.00	3970	20231123	-36.40	2485	20240905	1.61	3615	-30.15	20240125	2485	1.61	20240905	3970	-36.40	20231123	2485	1.61	20240905	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
99	20240905	150433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2525	-65	5	-2.51	1002802070	393720	127.83	2590	2625	2485	3365	1815	2590	2546.99	5.23	0	13076	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1779	16.50	1.46	12	0.56	153.00	1730.00	3970	20231123	-36.40	2485	20240905	1.61	3615	-30.15	20240125	2485	1.61	20240905	3970	-36.40	20231123	2485	1.61	20240905	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
100	20240905	140431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2510	-80	5	-3.09	889835500	348759	113.23	2590	2625	2485	3365	1815	2590	2551.43	5.23	0	-15875	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1769	16.41	1.45	12	0.49	153.00	1730.00	3970	20231123	-36.78	2485	20240905	1.01	3615	-30.57	20240125	2485	1.01	20240905	3970	-36.78	20231123	2485	1.01	20240905	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
101	20240905	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2520	-70	5	-2.70	619655470	241234	78.32	2590	2625	2510	3365	1815	2590	2568.69	5.23	0	-27787	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1776	16.47	1.46	12	0.34	153.00	1730.00	3970	20231123	-36.52	2510	20240905	0.40	3615	-30.29	20240125	2510	0.40	20240905	3970	-36.52	20231123	2510	0.40	20240905	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
102	20240905	120430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2565	-25	5	-0.97	403401670	155713	50.56	2590	2625	2550	3365	1815	2590	2590.67	5.23	0	-45311	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1808	16.76	1.48	12	0.22	153.00	1730.00	3970	20231123	-35.39	2550	20240905	0.59	3615	-29.05	20240125	2550	0.59	20240905	3970	-35.39	20231123	2550	0.59	20240905	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
103	20240905	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2580	-10	5	-0.39	285849800	109897	35.68	2590	2625	2580	3365	1815	2590	2601.07	5.23	0	-34865	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1818	16.86	1.49	12	0.16	153.00	1730.00	3970	20231123	-35.01	2550	20240805	1.18	3615	-28.63	20240125	2550	1.18	20240805	3970	-35.01	20231123	2550	1.18	20240805	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
104	20240905	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2620	30	2	1.16	134083455	51494	16.72	2590	2625	2585	3365	1815	2590	2603.87	5.23	0	16001	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1846	17.12	1.51	12	0.07	153.00	1730.00	3970	20231123	-34.01	2550	20240805	2.75	3615	-27.52	20240125	2550	2.75	20240805	3970	-34.01	20231123	2550	2.75	20240805	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
105	20240905	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2620	30	2	1.16	11062045	4262	1.38	2590	2625	2590	3365	1815	2590	2595.51	5.23	0	1657	2676	2632	2601	2557	2526	2617	2542	71	775	100	1910	5	1	70473377	1846	17.12	1.51	12	0.01	153.00	1730.00	3970	20231123	-34.01	2550	20240805	2.75	3615	-27.52	20240125	2550	2.75	20240805	3970	-34.01	20231123	2550	2.75	20240805	3.88	N	045390	100	71 억		3682341	N	N	0	N	00	N
106	20240904	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2590	-110	5	-4.07	793876235	305171	174.04	2635	2645	2570	3510	1890	2700	2601.44	5.28	0	-41451	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1825	16.93	1.50	12	0.43	153.00	1730.00	3970	20231123	-34.76	2550	20240805	1.57	3615	-28.35	20240125	2550	1.57	20240805	3970	-34.76	20231123	2550	1.57	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
107	20240904	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2605	-95	5	-3.52	744250535	286031	163.12	2635	2645	2570	3510	1890	2700	2601.99	5.28	0	-42327	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1836	17.03	1.51	12	0.41	153.00	1730.00	3970	20231123	-34.38	2550	20240805	2.16	3615	-27.94	20240125	2550	2.16	20240805	3970	-34.38	20231123	2550	2.16	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
108	20240904	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2600	-100	5	-3.70	612364110	235165	134.11	2635	2645	2570	3510	1890	2700	2603.97	5.28	0	-46223	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1832	16.99	1.50	12	0.33	153.00	1730.00	3970	20231123	-34.51	2550	20240805	1.96	3615	-28.08	20240125	2550	1.96	20240805	3970	-34.51	20231123	2550	1.96	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
109	20240904	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2600	-100	5	-3.70	547115535	210072	119.80	2635	2645	2570	3510	1890	2700	2604.42	5.28	0	-48738	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1832	16.99	1.50	12	0.30	153.00	1730.00	3970	20231123	-34.51	2550	20240805	1.96	3615	-28.08	20240125	2550	1.96	20240805	3970	-34.51	20231123	2550	1.96	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
110	20240904	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2620	-80	5	-2.96	487808890	187303	106.82	2635	2645	2570	3510	1890	2700	2604.38	5.28	0	-39038	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1846	17.12	1.51	12	0.27	153.00	1730.00	3970	20231123	-34.01	2550	20240805	2.75	3615	-27.52	20240125	2550	2.75	20240805	3970	-34.01	20231123	2550	2.75	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
111	20240904	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2625	-75	5	-2.78	439027720	168609	96.16	2635	2645	2570	3510	1890	2700	2603.82	5.28	0	-36474	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1850	17.16	1.52	12	0.24	153.00	1730.00	3970	20231123	-33.88	2550	20240805	2.94	3615	-27.39	20240125	2550	2.94	20240805	3970	-33.88	20231123	2550	2.94	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
112	20240904	100427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2600	-100	5	-3.70	373937385	143627	81.91	2635	2645	2570	3510	1890	2700	2603.53	5.28	0	-33155	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1832	16.99	1.50	12	0.20	153.00	1730.00	3970	20231123	-34.51	2550	20240805	1.96	3615	-28.08	20240125	2550	1.96	20240805	3970	-34.51	20231123	2550	1.96	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
113	20240904	090425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2605	-95	5	-3.52	80636955	30940	17.64	2635	2645	2570	3510	1890	2700	2606.22	5.28	0	-3046	2743	2721	2708	2686	2673	2717	2682	71	810	100	1990	5	1	70473377	1836	17.03	1.51	12	0.04	153.00	1730.00	3970	20231123	-34.38	2550	20240805	2.16	3615	-27.94	20240125	2550	2.16	20240805	3970	-34.38	20231123	2550	2.16	20240805	3.89	N	045390	100	71 억		3722323	N	N	2	N	00	N
114	20240903	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	-20	5	-0.74	471253585	174136	90.91	2700	2730	2695	3535	1905	2720	2706.24	5.27	0	7436	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1903	17.65	1.56	12	0.25	153.00	1730.00	3970	20231123	-31.99	2550	20240805	5.88	3615	-25.31	20240125	2550	5.88	20240805	3970	-31.99	20231123	2550	5.88	20240805	3.92	N	045390	100	71 억		3712527	N	N	2	N	00	N
115	20240903	150423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	-15	5	-0.55	412676180	152452	79.59	2700	2730	2695	3535	1905	2720	2706.92	5.27	0	9342	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1906	17.68	1.56	12	0.22	153.00	1730.00	3970	20231123	-31.86	2550	20240805	6.08	3615	-25.17	20240125	2550	6.08	20240805	3970	-31.86	20231123	2550	6.08	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
116	20240903	140422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	-10	5	-0.37	312729100	115451	60.27	2700	2730	2695	3535	1905	2720	2708.75	5.27	0	9743	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1910	17.71	1.57	12	0.16	153.00	1730.00	3970	20231123	-31.74	2550	20240805	6.27	3615	-25.03	20240125	2550	6.27	20240805	3970	-31.74	20231123	2550	6.27	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
117	20240903	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	-15	5	-0.55	235708275	86944	45.39	2700	2730	2695	3535	1905	2720	2711.03	5.27	0	8942	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1906	17.68	1.56	12	0.12	153.00	1730.00	3970	20231123	-31.86	2550	20240805	6.08	3615	-25.17	20240125	2550	6.08	20240805	3970	-31.86	20231123	2550	6.08	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
118	20240903	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	-5	5	-0.18	219156670	80835	42.20	2700	2730	2695	3535	1905	2720	2711.15	5.27	0	9204	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1913	17.75	1.57	12	0.11	153.00	1730.00	3970	20231123	-31.61	2550	20240805	6.47	3615	-24.90	20240125	2550	6.47	20240805	3970	-31.61	20231123	2550	6.47	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
119	20240903	110417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	-10	5	-0.37	170286445	62825	32.80	2700	2730	2695	3535	1905	2720	2710.47	5.27	0	10032	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1910	17.71	1.57	12	0.09	153.00	1730.00	3970	20231123	-31.74	2550	20240805	6.27	3615	-25.03	20240125	2550	6.27	20240805	3970	-31.74	20231123	2550	6.27	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
120	20240903	100418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	-5	5	-0.18	104980400	38651	20.18	2700	2730	2700	3535	1905	2720	2716.10	5.27	0	11242	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1913	17.75	1.57	12	0.05	153.00	1730.00	3970	20231123	-31.61	2550	20240805	6.47	3615	-24.90	20240125	2550	6.47	20240805	3970	-31.61	20231123	2550	6.47	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
121	20240903	090418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	0	3	0.00	48093700	17722	9.25	2700	2720	2700	3535	1905	2720	2713.75	5.27	0	11871	2783	2751	2703	2671	2623	2767	2687	71	815	100	2010	5	1	70473377	1917	17.78	1.57	12	0.03	153.00	1730.00	3970	20231123	-31.49	2550	20240805	6.67	3615	-24.76	20240125	2550	6.67	20240805	3970	-31.49	20231123	2550	6.67	20240805	3.92	N	045390	100	71 억		3712527	N	N	1	N	00	N
122	20240902	160415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	10	2	0.37	510819280	189412	164.44	2715	2735	2655	3520	1900	2710	2696.75	5.29	0	-19639	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1917	17.78	1.57	12	0.27	153.00	1730.00	3970	20231123	-31.49	2550	20240805	6.67	3615	-24.76	20240125	2550	6.67	20240805	3970	-31.49	20231123	2550	6.67	20240805	3.90	N	045390	100	71 억		3731464	N	N	1	N	00	N
123	20240902	150421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	5	2	0.18	486282680	180379	156.60	2715	2735	2655	3520	1900	2710	2695.89	5.29	0	-21029	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1913	17.75	1.57	12	0.26	153.00	1730.00	3970	20231123	-31.61	2550	20240805	6.47	3615	-24.90	20240125	2550	6.47	20240805	3970	-31.61	20231123	2550	6.47	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N
124	20240902	140422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	10	2	0.37	422258505	156737	136.07	2715	2735	2655	3520	1900	2710	2694.06	5.29	0	-27163	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1917	17.78	1.57	12	0.22	153.00	1730.00	3970	20231123	-31.49	2550	20240805	6.67	3615	-24.76	20240125	2550	6.67	20240805	3970	-31.49	20231123	2550	6.67	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N
125	20240902	130418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	-40	5	-1.48	305675960	113596	98.62	2715	2730	2655	3520	1900	2710	2690.90	5.29	0	-37532	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1882	17.45	1.54	12	0.16	153.00	1730.00	3970	20231123	-32.75	2550	20240805	4.71	3615	-26.14	20240125	2550	4.71	20240805	3970	-32.75	20231123	2550	4.71	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N
126	20240902	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	-30	5	-1.11	286806820	106541	92.49	2715	2730	2655	3520	1900	2710	2691.99	5.29	0	-36252	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1889	17.52	1.55	12	0.15	153.00	1730.00	3970	20231123	-32.49	2550	20240805	5.10	3615	-25.86	20240125	2550	5.10	20240805	3970	-32.49	20231123	2550	5.10	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N
127	20240902	110417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	-40	5	-1.48	253425580	94038	81.64	2715	2730	2655	3520	1900	2710	2694.93	5.29	0	-31989	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1882	17.45	1.54	12	0.13	153.00	1730.00	3970	20231123	-32.75	2550	20240805	4.71	3615	-26.14	20240125	2550	4.71	20240805	3970	-32.75	20231123	2550	4.71	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N
128	20240902	100416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	-10	5	-0.37	146123035	54006	46.89	2715	2730	2695	3520	1900	2710	2705.68	5.29	0	-30203	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1903	17.65	1.56	12	0.08	153.00	1730.00	3970	20231123	-31.99	2550	20240805	5.88	3615	-25.31	20240125	2550	5.88	20240805	3970	-31.99	20231123	2550	5.88	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N
129	20240902	090413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	0	3	0.00	12107355	4462	3.87	2715	2725	2710	3520	1900	2710	2713.44	5.29	0	-1255	2750	2730	2710	2690	2670	2740	2700	71	810	100	2000	5	1	70473377	1910	17.71	1.57	12	0.01	153.00	1730.00	3970	20231123	-31.74	2550	20240805	6.27	3615	-25.03	20240125	2550	6.27	20240805	3970	-31.74	20231123	2550	6.27	20240805	3.90	N	045390	100	71 억		3731464	N	N	0	N	00	N