KissMeData/045300/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	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-35	5	-1.23	15114530	5361	21.54	2840	2855	2800	3690	1990	2840	2819.35	0.88	0	-1876	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	285	-27.23	0.42	12	0.05	-103.00	6726.00	4809	20231212	-41.67	2540	20240805	10.43	4340	-35.37	20240109	2540	10.43	20240805	4900	-42.76	20231212	2540	10.43	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
3	20240930	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-30	5	-1.06	14337545	5084	20.42	2840	2855	2800	3690	1990	2840	2820.13	0.88	0	-1725	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	285	-27.28	0.42	12	0.05	-103.00	6726.00	4809	20231212	-41.57	2540	20240805	10.63	4340	-35.25	20240109	2540	10.63	20240805	4900	-42.65	20231212	2540	10.63	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
4	20240930	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-25	5	-0.88	12866100	4560	18.32	2840	2855	2800	3690	1990	2840	2821.51	0.88	0	-1404	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	286	-27.33	0.42	12	0.04	-103.00	6726.00	4809	20231212	-41.46	2540	20240805	10.83	4340	-35.14	20240109	2540	10.83	20240805	4900	-42.55	20231212	2540	10.83	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
5	20240930	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-30	5	-1.06	12129910	4298	17.27	2840	2855	2800	3690	1990	2840	2822.22	0.88	0	-1144	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	285	-27.28	0.42	12	0.04	-103.00	6726.00	4809	20231212	-41.57	2540	20240805	10.63	4340	-35.25	20240109	2540	10.63	20240805	4900	-42.65	20231212	2540	10.63	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
6	20240930	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-35	5	-1.23	10920450	3867	15.53	2840	2855	2800	3690	1990	2840	2824.01	0.88	0	-735	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	285	-27.23	0.42	12	0.04	-103.00	6726.00	4809	20231212	-41.67	2540	20240805	10.43	4340	-35.37	20240109	2540	10.43	20240805	4900	-42.76	20231212	2540	10.43	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
7	20240930	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-30	5	-1.06	9730560	3443	13.83	2840	2855	2810	3690	1990	2840	2826.19	0.88	0	-623	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	285	-27.28	0.42	12	0.03	-103.00	6726.00	4809	20231212	-41.57	2540	20240805	10.63	4340	-35.25	20240109	2540	10.63	20240805	4900	-42.65	20231212	2540	10.63	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
8	20240930	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-20	5	-0.70	8296450	2933	11.78	2840	2855	2815	3690	1990	2840	2828.66	0.88	0	-179	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	286	-27.38	0.42	12	0.03	-103.00	6726.00	4809	20231212	-41.36	2540	20240805	11.02	4340	-35.02	20240109	2540	11.02	20240805	4900	-42.45	20231212	2540	11.02	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
9	20240930	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	0	3	0.00	14200	5	0.02	2840	2840	2840	3690	1990	2840	2840.00	0.88	0	-5	2946	2892	2866	2812	2786	2880	2800	51	850	500	2040	5	1	10151583	288	-27.57	0.42	12	0.00	-103.00	6726.00	4809	20231212	-40.94	2540	20240805	11.81	4340	-34.56	20240109	2540	11.81	20240805	4900	-42.04	20231212	2540	11.81	20240805	2.11	N	045300	500	50 억		88861	N	N	0	N	00	N
10	20240927	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-75	5	-2.57	71222975	24874	179.87	2905	2920	2840	3785	2045	2915	2863.35	0.89	0	-1519	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	288	-27.57	0.42	12	0.25	-103.00	6726.00	4809	20231212	-40.94	2540	20240805	11.81	4340	-34.56	20240109	2540	11.81	20240805	4900	-42.04	20231212	2540	11.81	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
11	20240927	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-60	5	-2.06	65984875	23034	166.56	2905	2920	2840	3785	2045	2915	2864.67	0.89	0	-1259	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	290	-27.72	0.42	12	0.23	-103.00	6726.00	4809	20231212	-40.63	2540	20240805	12.40	4340	-34.22	20240109	2540	12.40	20240805	4900	-41.73	20231212	2540	12.40	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
12	20240927	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-50	5	-1.72	58087610	20261	146.51	2905	2920	2840	3785	2045	2915	2866.97	0.89	0	-962	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	291	-27.82	0.43	12	0.20	-103.00	6726.00	4809	20231212	-40.42	2540	20240805	12.80	4340	-33.99	20240109	2540	12.80	20240805	4900	-41.53	20231212	2540	12.80	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
13	20240927	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-65	5	-2.23	55308530	19286	139.46	2905	2920	2840	3785	2045	2915	2867.81	0.89	0	-161	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	289	-27.67	0.42	12	0.19	-103.00	6726.00	4809	20231212	-40.74	2540	20240805	12.20	4340	-34.33	20240109	2540	12.20	20240805	4900	-41.84	20231212	2540	12.20	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
14	20240927	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-60	5	-2.06	50650720	17653	127.65	2905	2920	2840	3785	2045	2915	2869.24	0.89	0	163	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	290	-27.72	0.42	12	0.17	-103.00	6726.00	4809	20231212	-40.63	2540	20240805	12.40	4340	-34.22	20240109	2540	12.40	20240805	4900	-41.73	20231212	2540	12.40	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
15	20240927	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-55	5	-1.89	47158510	16428	118.79	2905	2920	2840	3785	2045	2915	2870.62	0.89	0	301	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	290	-27.77	0.43	12	0.16	-103.00	6726.00	4809	20231212	-40.53	2540	20240805	12.60	4340	-34.10	20240109	2540	12.60	20240805	4900	-41.63	20231212	2540	12.60	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
16	20240927	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-35	5	-1.20	35834095	12466	90.14	2905	2920	2840	3785	2045	2915	2874.55	0.89	0	360	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	292	-27.96	0.43	12	0.12	-103.00	6726.00	4809	20231212	-40.11	2540	20240805	13.39	4340	-33.64	20240109	2540	13.39	20240805	4900	-41.22	20231212	2540	13.39	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
17	20240927	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-20	5	-0.69	440300	152	1.10	2905	2905	2895	3785	2045	2915	2896.71	0.89	0	-17	3005	2960	2900	2855	2795	2982	2877	51	870	500	2090	5	1	10151583	294	-28.11	0.43	12	0.00	-103.00	6726.00	4809	20231212	-39.80	2540	20240805	13.98	4340	-33.29	20240109	2540	13.98	20240805	4900	-40.92	20231212	2540	13.98	20240805	2.11	N	045300	500	50 억		90380	N	N	0	N	00	N
18	20240926	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	55	2	1.92	40091385	13810	83.42	2850	2945	2840	3715	2005	2860	2903.07	0.92	0	-2636	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	296	-28.30	0.43	12	0.14	-103.00	6726.00	4809	20231212	-39.38	2540	20240805	14.76	4340	-32.83	20240109	2540	14.76	20240805	4900	-40.51	20231212	2540	14.76	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
19	20240926	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	30	2	1.05	37885905	13051	78.83	2850	2945	2840	3715	2005	2860	2902.92	0.92	0	-2356	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	293	-28.06	0.43	12	0.13	-103.00	6726.00	4809	20231212	-39.90	2540	20240805	13.78	4340	-33.41	20240109	2540	13.78	20240805	4900	-41.02	20231212	2540	13.78	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
20	20240926	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	15	2	0.52	35308385	12158	73.44	2850	2945	2840	3715	2005	2860	2904.13	0.92	0	-1746	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	292	-27.91	0.43	12	0.12	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
21	20240926	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	15	2	0.52	34479785	11870	71.70	2850	2945	2840	3715	2005	2860	2904.79	0.92	0	-1661	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	292	-27.91	0.43	12	0.12	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
22	20240926	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	35	2	1.22	20443600	7015	42.37	2850	2945	2840	3715	2005	2860	2914.28	0.92	0	-1019	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	294	-28.11	0.43	12	0.07	-103.00	6726.00	4809	20231212	-39.80	2540	20240805	13.98	4340	-33.29	20240109	2540	13.98	20240805	4900	-40.92	20231212	2540	13.98	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
23	20240926	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	35	2	1.22	19221290	6592	39.82	2850	2945	2840	3715	2005	2860	2915.87	0.92	0	-725	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	294	-28.11	0.43	12	0.06	-103.00	6726.00	4809	20231212	-39.80	2540	20240805	13.98	4340	-33.29	20240109	2540	13.98	20240805	4900	-40.92	20231212	2540	13.98	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
24	20240926	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	60	2	2.10	16161980	5540	33.46	2850	2945	2840	3715	2005	2860	2917.35	0.92	0	-419	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	296	-28.35	0.43	12	0.05	-103.00	6726.00	4809	20231212	-39.28	2540	20240805	14.96	4340	-32.72	20240109	2540	14.96	20240805	4900	-40.41	20231212	2540	14.96	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
25	20240926	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	10	2	0.35	662510	232	1.40	2850	2870	2840	3715	2005	2860	2855.61	0.92	0	-70	2940	2900	2820	2780	2700	2920	2800	51	855	500	2050	5	1	10151583	291	-27.86	0.43	12	0.00	-103.00	6726.00	4809	20231212	-40.32	2540	20240805	12.99	4340	-33.87	20240109	2540	12.99	20240805	4900	-41.43	20231212	2540	12.99	20240805	2.11	N	045300	500	50 억		93017	N	N	0	N	00	N
26	20240925	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	115	2	4.19	45928080	16455	154.54	2745	2860	2740	3565	1925	2745	2791.02	0.94	0	-2083	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	290	-27.77	0.43	12	0.16	-103.00	6726.00	4809	20231212	-40.53	2540	20240805	12.60	4340	-34.10	20240109	2540	12.60	20240805	4900	-41.63	20231212	2540	12.60	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
27	20240925	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	70	2	2.55	43898665	15742	147.84	2745	2860	2740	3565	1925	2745	2788.63	0.94	0	-2052	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	286	-27.33	0.42	12	0.16	-103.00	6726.00	4809	20231212	-41.46	2540	20240805	10.83	4340	-35.14	20240109	2540	10.83	20240805	4900	-42.55	20231212	2540	10.83	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
28	20240925	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	65	2	2.37	31865565	11493	107.94	2745	2830	2740	3565	1925	2745	2772.61	0.94	0	-1650	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	285	-27.28	0.42	12	0.11	-103.00	6726.00	4809	20231212	-41.57	2540	20240805	10.63	4340	-35.25	20240109	2540	10.63	20240805	4900	-42.65	20231212	2540	10.63	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
29	20240925	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	50	2	1.82	24944760	9025	84.76	2745	2805	2740	3565	1925	2745	2763.96	0.94	0	-1017	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	284	-27.14	0.42	12	0.09	-103.00	6726.00	4809	20231212	-41.88	2540	20240805	10.04	4340	-35.60	20240109	2540	10.04	20240805	4900	-42.96	20231212	2540	10.04	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
30	20240925	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	25	2	0.91	15951270	5793	54.40	2745	2790	2740	3565	1925	2745	2753.54	0.94	0	-810	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	281	-26.89	0.41	12	0.06	-103.00	6726.00	4809	20231212	-42.40	2540	20240805	9.06	4340	-36.18	20240109	2540	9.06	20240805	4900	-43.47	20231212	2540	9.06	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
31	20240925	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	5	2	0.18	14283760	5188	48.72	2745	2790	2740	3565	1925	2745	2753.23	0.94	0	-249	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	279	-26.70	0.41	12	0.05	-103.00	6726.00	4809	20231212	-42.82	2540	20240805	8.27	4340	-36.64	20240109	2540	8.27	20240805	4900	-43.88	20231212	2540	8.27	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
32	20240925	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	25	2	0.91	11033305	4004	37.60	2745	2790	2745	3565	1925	2745	2755.57	0.94	0	-177	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	281	-26.89	0.41	12	0.04	-103.00	6726.00	4809	20231212	-42.40	2540	20240805	9.06	4340	-36.18	20240109	2540	9.06	20240805	4900	-43.47	20231212	2540	9.06	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
33	20240925	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	0	3	0.00	16470	6	0.06	2745	2745	2745	3565	1925	2745	2745.00	0.94	0	0	2781	2762	2741	2722	2701	2765	2725	51	820	500	1970	5	1	10151583	279	-26.65	0.41	12	0.00	-103.00	6726.00	4809	20231212	-42.92	2540	20240805	8.07	4340	-36.75	20240109	2540	8.07	20240805	4900	-43.98	20231212	2540	8.07	20240805	2.12	N	045300	500	50 억		95100	N	N	0	N	00	N
34	20240924	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	15	2	0.55	29094035	10648	56.52	2745	2760	2720	3545	1915	2730	2732.34	0.96	0	-2649	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	279	-26.65	0.41	12	0.10	-103.00	6726.00	4809	20231212	-42.92	2540	20240805	8.07	4340	-36.75	20240109	2540	8.07	20240805	4900	-43.98	20231212	2540	8.07	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
35	20240924	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	10	2	0.37	26741435	9789	51.96	2745	2760	2720	3545	1915	2730	2731.78	0.96	0	-2211	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	278	-26.60	0.41	12	0.10	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
36	20240924	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	10	2	0.37	25936050	9494	50.39	2745	2760	2720	3545	1915	2730	2731.84	0.96	0	-1938	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	278	-26.60	0.41	12	0.09	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
37	20240924	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	5	2	0.18	22821265	8355	44.35	2745	2760	2720	3545	1915	2730	2731.45	0.96	0	-1723	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	278	-26.55	0.41	12	0.08	-103.00	6726.00	4809	20231212	-43.13	2540	20240805	7.68	4340	-36.98	20240109	2540	7.68	20240805	4900	-44.18	20231212	2540	7.68	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
38	20240924	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-5	5	-0.18	20946015	7666	40.69	2745	2760	2720	3545	1915	2730	2732.33	0.96	0	-1113	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	277	-26.46	0.41	12	0.08	-103.00	6726.00	4809	20231212	-43.34	2540	20240805	7.28	4340	-37.21	20240109	2540	7.28	20240805	4900	-44.39	20231212	2540	7.28	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
39	20240924	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	10	2	0.37	5073195	1851	9.82	2745	2760	2735	3545	1915	2730	2740.79	0.96	0	-688	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	278	-26.60	0.41	12	0.02	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
40	20240924	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	15	2	0.55	2489215	908	4.82	2745	2760	2735	3545	1915	2730	2741.43	0.96	0	-528	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	279	-26.65	0.41	12	0.01	-103.00	6726.00	4809	20231212	-42.92	2540	20240805	8.07	4340	-36.75	20240109	2540	8.07	20240805	4900	-43.98	20231212	2540	8.07	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
41	20240924	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	15	2	0.55	197150	72	0.38	2745	2745	2735	3545	1915	2730	2738.19	0.96	0	-49	2790	2760	2740	2710	2690	2750	2700	51	815	500	1960	5	1	10151583	279	-26.65	0.41	12	0.00	-103.00	6726.00	4809	20231212	-42.92	2540	20240805	8.07	4340	-36.75	20240109	2540	8.07	20240805	4900	-43.98	20231212	2540	8.07	20240805	2.12	N	045300	500	50 억		97750	N	N	0	N	00	N
42	20240923	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-30	5	-1.09	51412090	18828	154.24	2770	2770	2720	3585	1935	2760	2730.62	0.98	0	-2086	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	277	-26.50	0.41	12	0.19	-103.00	6726.00	4809	20231212	-43.23	2540	20240805	7.48	4340	-37.10	20240109	2540	7.48	20240805	4900	-44.29	20231212	2540	7.48	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
43	20240923	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-30	5	-1.09	47963780	17565	143.89	2770	2770	2720	3585	1935	2760	2730.64	0.98	0	-1863	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	277	-26.50	0.41	12	0.17	-103.00	6726.00	4809	20231212	-43.23	2540	20240805	7.48	4340	-37.10	20240109	2540	7.48	20240805	4900	-44.29	20231212	2540	7.48	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
44	20240923	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-20	5	-0.72	47539815	17410	142.62	2770	2770	2720	3585	1935	2760	2730.60	0.98	0	-1736	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	278	-26.60	0.41	12	0.17	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
45	20240923	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-25	5	-0.91	40747985	14921	122.23	2770	2770	2720	3585	1935	2760	2730.91	0.98	0	-1516	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	278	-26.55	0.41	12	0.15	-103.00	6726.00	4809	20231212	-43.13	2540	20240805	7.68	4340	-36.98	20240109	2540	7.68	20240805	4900	-44.18	20231212	2540	7.68	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
46	20240923	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-20	5	-0.72	39071075	14308	117.21	2770	2770	2720	3585	1935	2760	2730.71	0.98	0	-1129	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	278	-26.60	0.41	12	0.14	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
47	20240923	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-15	5	-0.54	18784090	6869	56.27	2770	2770	2720	3585	1935	2760	2734.61	0.98	0	-790	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	279	-26.65	0.41	12	0.07	-103.00	6726.00	4809	20231212	-42.92	2540	20240805	8.07	4340	-36.75	20240109	2540	8.07	20240805	4900	-43.98	20231212	2540	8.07	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
48	20240923	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-15	5	-0.54	12742655	4661	38.18	2770	2770	2720	3585	1935	2760	2733.88	0.98	0	-407	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	279	-26.65	0.41	12	0.05	-103.00	6726.00	4809	20231212	-42.92	2540	20240805	8.07	4340	-36.75	20240109	2540	8.07	20240805	4900	-43.98	20231212	2540	8.07	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
49	20240923	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-5	5	-0.18	1500240	543	4.45	2770	2770	2755	3585	1935	2760	2762.88	0.98	0	-47	2816	2787	2756	2727	2696	2790	2730	51	825	500	1980	5	1	10151583	280	-26.75	0.41	12	0.01	-103.00	6726.00	4809	20231212	-42.71	2540	20240805	8.46	4340	-36.52	20240109	2540	8.46	20240805	4900	-43.78	20231212	2540	8.46	20240805	2.11	N	045300	500	50 억		99836	N	N	0	N	00	N
50	20240913	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	35	2	1.26	21971850	7916	48.31	2785	2855	2740	3620	1950	2785	2775.63	1.05	0	-1359	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	286	-27.38	0.42	12	0.08	-103.00	6726.00	4809	20231212	-41.36	2540	20240805	11.02	4340	-35.02	20240109	2540	11.02	20240805	4900	-42.45	20231212	2540	11.02	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
51	20240913	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-25	5	-0.90	17021215	6151	37.54	2785	2785	2740	3620	1950	2785	2767.23	1.05	0	-1068	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	280	-26.80	0.41	12	0.06	-103.00	6726.00	4809	20231212	-42.61	2540	20240805	8.66	4340	-36.41	20240109	2540	8.66	20240805	4900	-43.67	20231212	2540	8.66	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
52	20240913	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-20	5	-0.72	14136815	5113	31.20	2785	2785	2740	3620	1950	2785	2764.88	1.05	0	-958	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	281	-26.84	0.41	12	0.05	-103.00	6726.00	4809	20231212	-42.50	2540	20240805	8.86	4340	-36.29	20240109	2540	8.86	20240805	4900	-43.57	20231212	2540	8.86	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
53	20240913	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-20	5	-0.72	10990685	3972	24.24	2785	2785	2740	3620	1950	2785	2767.04	1.05	0	-924	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	281	-26.84	0.41	12	0.04	-103.00	6726.00	4809	20231212	-42.50	2540	20240805	8.86	4340	-36.29	20240109	2540	8.86	20240805	4900	-43.57	20231212	2540	8.86	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
54	20240913	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-20	5	-0.72	10346370	3739	22.82	2785	2785	2740	3620	1950	2785	2767.15	1.05	0	-705	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	281	-26.84	0.41	12	0.04	-103.00	6726.00	4809	20231212	-42.50	2540	20240805	8.86	4340	-36.29	20240109	2540	8.86	20240805	4900	-43.57	20231212	2540	8.86	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
55	20240913	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-20	5	-0.72	4678065	1689	10.31	2785	2785	2740	3620	1950	2785	2769.72	1.05	0	-182	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	281	-26.84	0.41	12	0.02	-103.00	6726.00	4809	20231212	-42.50	2540	20240805	8.86	4340	-36.29	20240109	2540	8.86	20240805	4900	-43.57	20231212	2540	8.86	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
56	20240913	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-15	5	-0.54	3737855	1349	8.23	2785	2785	2740	3620	1950	2785	2770.83	1.05	0	-126	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	281	-26.89	0.41	12	0.01	-103.00	6726.00	4809	20231212	-42.40	2540	20240805	9.06	4340	-36.18	20240109	2540	9.06	20240805	4900	-43.47	20231212	2540	9.06	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
57	20240913	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-5	5	-0.18	1648290	592	3.61	2785	2785	2780	3620	1950	2785	2784.27	1.05	0	-161	2831	2807	2766	2742	2701	2820	2755	51	835	500	2000	5	1	10151583	282	-26.99	0.41	12	0.01	-103.00	6726.00	4809	20231212	-42.19	2540	20240805	9.45	4340	-35.94	20240109	2540	9.45	20240805	4900	-43.27	20231212	2540	9.45	20240805	2.16	N	045300	500	50 억		106573	N	N	0	N	00	N
58	20240912	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	60	2	2.20	45123125	16386	325.83	2725	2790	2725	3540	1910	2725	2753.76	1.04	0	614	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	283	-27.04	0.41	12	0.16	-103.00	6726.00	4809	20231212	-42.09	2540	20240805	9.65	4340	-35.83	20240109	2540	9.65	20240805	4900	-43.16	20231212	2540	9.65	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
59	20240912	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	55	2	2.02	43373765	15756	313.30	2725	2790	2725	3540	1910	2725	2752.84	1.04	0	536	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	282	-26.99	0.41	12	0.16	-103.00	6726.00	4809	20231212	-42.19	2540	20240805	9.45	4340	-35.94	20240109	2540	9.45	20240805	4900	-43.27	20231212	2540	9.45	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
60	20240912	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	55	2	2.02	39508010	14363	285.60	2725	2780	2725	3540	1910	2725	2750.68	1.04	0	533	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	282	-26.99	0.41	12	0.14	-103.00	6726.00	4809	20231212	-42.19	2540	20240805	9.45	4340	-35.94	20240109	2540	9.45	20240805	4900	-43.27	20231212	2540	9.45	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
61	20240912	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	45	2	1.65	37546640	13656	271.55	2725	2775	2725	3540	1910	2725	2749.46	1.04	0	345	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	281	-26.89	0.41	12	0.13	-103.00	6726.00	4809	20231212	-42.40	2540	20240805	9.06	4340	-36.18	20240109	2540	9.06	20240805	4900	-43.47	20231212	2540	9.06	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
62	20240912	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	45	2	1.65	31025625	11292	224.54	2725	2775	2725	3540	1910	2725	2747.58	1.04	0	-77	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	281	-26.89	0.41	12	0.11	-103.00	6726.00	4809	20231212	-42.40	2540	20240805	9.06	4340	-36.18	20240109	2540	9.06	20240805	4900	-43.47	20231212	2540	9.06	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
63	20240912	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	30	2	1.10	26760265	9748	193.84	2725	2760	2725	3540	1910	2725	2745.21	1.04	0	-105	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	280	-26.75	0.41	12	0.10	-103.00	6726.00	4809	20231212	-42.71	2540	20240805	8.46	4340	-36.52	20240109	2540	8.46	20240805	4900	-43.78	20231212	2540	8.46	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
64	20240912	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	25	2	0.92	9129180	3325	66.12	2725	2755	2725	3540	1910	2725	2745.62	1.04	0	-51	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	279	-26.70	0.41	12	0.03	-103.00	6726.00	4809	20231212	-42.82	2540	20240805	8.27	4340	-36.64	20240109	2540	8.27	20240805	4900	-43.88	20231212	2540	8.27	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
65	20240912	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	15	2	0.55	2019895	741	14.73	2725	2740	2725	3540	1910	2725	2725.90	1.04	0	37	2781	2752	2726	2697	2671	2740	2685	51	815	500	1960	5	1	10151583	278	-26.60	0.41	12	0.01	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.14	N	045300	500	50 억		105960	N	N	0	N	00	N
66	20240911	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-15	5	-0.55	13672345	5011	80.43	2740	2755	2700	3560	1920	2740	2728.47	1.05	0	-1126	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	277	-26.46	0.41	12	0.05	-103.00	6726.00	4809	20231212	-43.34	2540	20240805	7.28	4340	-37.21	20240109	2540	7.28	20240805	4900	-44.39	20231212	2540	7.28	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
67	20240911	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-10	5	-0.36	12267590	4493	72.12	2740	2755	2710	3560	1920	2740	2730.38	1.05	0	-981	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	277	-26.50	0.41	12	0.04	-103.00	6726.00	4809	20231212	-43.23	2540	20240805	7.48	4340	-37.10	20240109	2540	7.48	20240805	4900	-44.29	20231212	2540	7.48	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
68	20240911	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-5	5	-0.18	11876215	4349	69.81	2740	2755	2710	3560	1920	2740	2730.79	1.05	0	-839	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	278	-26.55	0.41	12	0.04	-103.00	6726.00	4809	20231212	-43.13	2540	20240805	7.68	4340	-36.98	20240109	2540	7.68	20240805	4900	-44.18	20231212	2540	7.68	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
69	20240911	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	11530140	4222	67.77	2740	2755	2710	3560	1920	2740	2730.97	1.05	0	-732	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	278	-26.60	0.41	12	0.04	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
70	20240911	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-10	5	-0.36	8919505	3267	52.44	2740	2755	2710	3560	1920	2740	2730.18	1.05	0	-686	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	277	-26.50	0.41	12	0.03	-103.00	6726.00	4809	20231212	-43.23	2540	20240805	7.48	4340	-37.10	20240109	2540	7.48	20240805	4900	-44.29	20231212	2540	7.48	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
71	20240911	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-25	5	-0.91	8460645	3098	49.73	2740	2755	2710	3560	1920	2740	2731.00	1.05	0	-686	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	276	-26.36	0.40	12	0.03	-103.00	6726.00	4809	20231212	-43.54	2540	20240805	6.89	4340	-37.44	20240109	2540	6.89	20240805	4900	-44.59	20231212	2540	6.89	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
72	20240911	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	0	3	0.00	6921575	2535	40.69	2740	2755	2710	3560	1920	2740	2730.40	1.05	0	-199	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	278	-26.60	0.41	12	0.02	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
73	20240911	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-5	5	-0.18	5475	2	0.03	2740	2740	2735	3560	1920	2740	2737.50	1.05	0	-2	2830	2785	2745	2700	2660	2765	2680	51	820	500	1970	5	1	10151583	278	-26.55	0.41	12	0.00	-103.00	6726.00	4809	20231212	-43.13	2540	20240805	7.68	4340	-36.98	20240109	2540	7.68	20240805	4900	-44.18	20231212	2540	7.68	20240805	2.15	N	045300	500	50 억		107078	N	N	0	N	00	N
74	20240910	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-50	5	-1.79	17081715	6230	36.41	2770	2790	2705	3625	1955	2790	2741.85	1.06	0	-553	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	278	-26.60	0.41	12	0.06	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
75	20240910	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-50	5	-1.79	12927390	4701	27.47	2770	2790	2710	3625	1955	2790	2749.92	1.06	0	-378	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	278	-26.60	0.41	12	0.05	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
76	20240910	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-50	5	-1.79	12279030	4463	26.08	2770	2790	2710	3625	1955	2790	2751.30	1.06	0	-315	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	278	-26.60	0.41	12	0.04	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
77	20240910	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-55	5	-1.97	7789260	2808	16.41	2770	2790	2730	3625	1955	2790	2773.95	1.06	0	-412	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	278	-26.55	0.41	12	0.03	-103.00	6726.00	4809	20231212	-43.13	2540	20240805	7.68	4340	-36.98	20240109	2540	7.68	20240805	4900	-44.18	20231212	2540	7.68	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
78	20240910	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-60	5	-2.15	7008475	2522	14.74	2770	2790	2730	3625	1955	2790	2778.94	1.06	0	-393	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	277	-26.50	0.41	12	0.02	-103.00	6726.00	4809	20231212	-43.23	2540	20240805	7.48	4340	-37.10	20240109	2540	7.48	20240805	4900	-44.29	20231212	2540	7.48	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
79	20240910	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-30	5	-1.08	6269115	2252	13.16	2770	2790	2760	3625	1955	2790	2783.80	1.06	0	-363	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	280	-26.80	0.41	12	0.02	-103.00	6726.00	4809	20231212	-42.61	2540	20240805	8.66	4340	-36.41	20240109	2540	8.66	20240805	4900	-43.67	20231212	2540	8.66	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
80	20240910	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	0	3	0.00	5906865	2121	12.39	2770	2790	2760	3625	1955	2790	2784.94	1.06	0	-236	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	283	-27.09	0.41	12	0.02	-103.00	6726.00	4809	20231212	-41.98	2540	20240805	9.84	4340	-35.71	20240109	2540	9.84	20240805	4900	-43.06	20231212	2540	9.84	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
81	20240910	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	0	3	0.00	216080	78	0.46	2770	2790	2770	3625	1955	2790	2770.26	1.06	0	-11	2896	2842	2761	2707	2626	2870	2735	51	835	500	2000	5	1	10151583	283	-27.09	0.41	12	0.00	-103.00	6726.00	4809	20231212	-41.98	2540	20240805	9.84	4340	-35.71	20240109	2540	9.84	20240805	4900	-43.06	20231212	2540	9.84	20240805	2.17	N	045300	500	50 억		107631	N	N	0	N	00	N
82	20240909	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	80	2	2.95	47108660	17112	83.38	2710	2815	2680	3520	1900	2710	2752.96	1.07	0	-787	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	283	-27.09	0.41	12	0.17	-103.00	6726.00	4809	20231212	-41.98	2540	20240805	9.84	4340	-35.71	20240109	2540	9.84	20240805	4900	-43.06	20231212	2540	9.84	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
83	20240909	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	75	2	2.77	43268725	15737	76.68	2710	2790	2680	3520	1900	2710	2749.49	1.07	0	-750	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	283	-27.04	0.41	12	0.16	-103.00	6726.00	4809	20231212	-42.09	2540	20240805	9.65	4340	-35.83	20240109	2540	9.65	20240805	4900	-43.16	20231212	2540	9.65	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
84	20240909	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	70	2	2.58	38544100	14037	68.40	2710	2785	2680	3520	1900	2710	2745.89	1.07	0	-697	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	282	-26.99	0.41	12	0.14	-103.00	6726.00	4809	20231212	-42.19	2540	20240805	9.45	4340	-35.94	20240109	2540	9.45	20240805	4900	-43.27	20231212	2540	9.45	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
85	20240909	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	55	2	2.03	36820850	13412	65.35	2710	2785	2680	3520	1900	2710	2745.37	1.07	0	-776	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	281	-26.84	0.41	12	0.13	-103.00	6726.00	4809	20231212	-42.50	2540	20240805	8.86	4340	-36.29	20240109	2540	8.86	20240805	4900	-43.57	20231212	2540	8.86	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
86	20240909	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	30	2	1.11	16484400	6089	29.67	2710	2740	2680	3520	1900	2710	2707.24	1.07	0	-338	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	278	-26.60	0.41	12	0.06	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
87	20240909	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	30	2	1.11	16084505	5943	28.96	2710	2740	2680	3520	1900	2710	2706.46	1.07	0	-338	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	278	-26.60	0.41	12	0.06	-103.00	6726.00	4809	20231212	-43.02	2540	20240805	7.87	4340	-36.87	20240109	2540	7.87	20240805	4900	-44.08	20231212	2540	7.87	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
88	20240909	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	5	2	0.18	11636825	4301	20.96	2710	2725	2680	3520	1900	2710	2705.61	1.07	0	-531	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	276	-26.36	0.40	12	0.04	-103.00	6726.00	4809	20231212	-43.54	2540	20240805	6.89	4340	-37.44	20240109	2540	6.89	20240805	4900	-44.59	20231212	2540	6.89	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
89	20240909	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	0	3	0.00	6059210	2242	10.92	2710	2710	2680	3520	1900	2710	2702.59	1.07	0	-345	2850	2780	2730	2660	2610	2755	2635	51	810	500	1950	5	1	10151583	275	-26.31	0.40	12	0.02	-103.00	6726.00	4809	20231212	-43.65	2540	20240805	6.69	4340	-37.56	20240109	2540	6.69	20240805	4900	-44.69	20231212	2540	6.69	20240805	2.18	N	045300	500	50 억		108418	N	N	0	N	00	N
90	20240906	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-75	5	-2.69	55624945	20490	253.87	2785	2800	2680	3620	1950	2785	2714.74	1.08	0	-1300	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	275	-26.31	0.40	12	0.20	-103.00	6726.00	4809	20231212	-43.65	2540	20240805	6.69	4340	-37.56	20240109	2540	6.69	20240805	4900	-44.69	20231212	2540	6.69	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
91	20240906	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-75	5	-2.69	54483390	20069	248.66	2785	2800	2680	3620	1950	2785	2714.80	1.08	0	-1287	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	275	-26.31	0.40	12	0.20	-103.00	6726.00	4809	20231212	-43.65	2540	20240805	6.69	4340	-37.56	20240109	2540	6.69	20240805	4900	-44.69	20231212	2540	6.69	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
92	20240906	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-65	5	-2.33	45090920	16603	205.71	2785	2800	2680	3620	1950	2785	2715.83	1.08	0	-777	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	276	-26.41	0.40	12	0.16	-103.00	6726.00	4809	20231212	-43.44	2540	20240805	7.09	4340	-37.33	20240109	2540	7.09	20240805	4900	-44.49	20231212	2540	7.09	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
93	20240906	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-70	5	-2.51	35315040	13000	161.07	2785	2800	2680	3620	1950	2785	2716.54	1.08	0	-511	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	276	-26.36	0.40	12	0.13	-103.00	6726.00	4809	20231212	-43.54	2540	20240805	6.89	4340	-37.44	20240109	2540	6.89	20240805	4900	-44.59	20231212	2540	6.89	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
94	20240906	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-55	5	-1.97	32361200	11911	147.58	2785	2800	2680	3620	1950	2785	2716.92	1.08	0	-359	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	277	-26.50	0.41	12	0.12	-103.00	6726.00	4809	20231212	-43.23	2540	20240805	7.48	4340	-37.10	20240109	2540	7.48	20240805	4900	-44.29	20231212	2540	7.48	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
95	20240906	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-65	5	-2.33	18679120	6863	85.03	2785	2800	2680	3620	1950	2785	2721.71	1.08	0	-613	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	276	-26.41	0.40	12	0.07	-103.00	6726.00	4809	20231212	-43.44	2540	20240805	7.09	4340	-37.33	20240109	2540	7.09	20240805	4900	-44.49	20231212	2540	7.09	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
96	20240906	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-65	5	-2.33	6725055	2445	30.29	2785	2800	2720	3620	1950	2785	2750.53	1.08	0	-534	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	276	-26.41	0.40	12	0.02	-103.00	6726.00	4809	20231212	-43.44	2540	20240805	7.09	4340	-37.33	20240109	2540	7.09	20240805	4900	-44.49	20231212	2540	7.09	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
97	20240906	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	15	2	0.54	1893950	680	8.43	2785	2800	2785	3620	1950	2785	2785.22	1.08	0	-98	2845	2815	2770	2740	2695	2792	2717	51	835	500	2000	5	1	10151583	284	-27.18	0.42	12	0.01	-103.00	6726.00	4809	20231212	-41.78	2540	20240805	10.24	4340	-35.48	20240109	2540	10.24	20240805	4900	-42.86	20231212	2540	10.24	20240805	2.19	N	045300	500	50 억		109718	N	N	0	N	00	N
98	20240905	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	0	3	0.00	22330500	8071	69.11	2800	2800	2725	3620	1950	2785	2766.76	1.10	0	-1582	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	283	-27.04	0.41	12	0.08	-103.00	6726.00	4809	20231212	-42.09	2540	20240805	9.65	4340	-35.83	20240109	2540	9.65	20240805	4900	-43.16	20231212	2540	9.65	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
99	20240905	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-25	5	-0.90	20148975	7285	62.38	2800	2800	2725	3620	1950	2785	2765.82	1.10	0	-1257	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	280	-26.80	0.41	12	0.07	-103.00	6726.00	4809	20231212	-42.61	2540	20240805	8.66	4340	-36.41	20240109	2540	8.66	20240805	4900	-43.67	20231212	2540	8.66	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
100	20240905	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-15	5	-0.54	19606220	7088	60.70	2800	2800	2725	3620	1950	2785	2766.11	1.10	0	-1277	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	281	-26.89	0.41	12	0.07	-103.00	6726.00	4809	20231212	-42.40	2540	20240805	9.06	4340	-36.18	20240109	2540	9.06	20240805	4900	-43.47	20231212	2540	9.06	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
101	20240905	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-25	5	-0.90	12525725	4503	38.56	2800	2800	2760	3620	1950	2785	2781.64	1.10	0	-1156	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	280	-26.80	0.41	12	0.04	-103.00	6726.00	4809	20231212	-42.61	2540	20240805	8.66	4340	-36.41	20240109	2540	8.66	20240805	4900	-43.67	20231212	2540	8.66	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
102	20240905	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	10	2	0.36	9274990	3327	28.49	2800	2800	2780	3620	1950	2785	2787.79	1.10	0	-1112	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	284	-27.14	0.42	12	0.03	-103.00	6726.00	4809	20231212	-41.88	2540	20240805	10.04	4340	-35.60	20240109	2540	10.04	20240805	4900	-42.96	20231212	2540	10.04	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
103	20240905	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	5	2	0.18	4932545	1767	15.13	2800	2800	2790	3620	1950	2785	2791.48	1.10	0	-349	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	283	-27.09	0.41	12	0.02	-103.00	6726.00	4809	20231212	-41.98	2540	20240805	9.84	4340	-35.71	20240109	2540	9.84	20240805	4900	-43.06	20231212	2540	9.84	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
104	20240905	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	10	2	0.36	1716525	615	5.27	2800	2800	2790	3620	1950	2785	2791.10	1.10	0	-36	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	284	-27.14	0.42	12	0.01	-103.00	6726.00	4809	20231212	-41.88	2540	20240805	10.04	4340	-35.60	20240109	2540	10.04	20240805	4900	-42.96	20231212	2540	10.04	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
105	20240905	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	15	2	0.54	2800	1	0.01	2800	2800	2800	3620	1950	2785	2800.00	1.10	0	0	2928	2856	2798	2726	2668	2827	2697	51	835	500	2000	5	1	10151583	284	-27.18	0.42	12	0.00	-103.00	6726.00	4809	20231212	-41.78	2540	20240805	10.24	4340	-35.48	20240109	2540	10.24	20240805	4900	-42.86	20231212	2540	10.24	20240805	2.19	N	045300	500	50 억		111300	N	N	0	N	00	N
106	20240904	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-100	5	-3.47	32514850	11678	243.44	2855	2870	2740	3750	2020	2885	2784.28	1.11	0	-1601	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	283	-27.04	0.41	12	0.12	-103.00	6726.00	4809	20231212	-42.09	2540	20240805	9.65	4340	-35.83	20240109	2540	9.65	20240805	4900	-43.16	20231212	2540	9.65	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
107	20240904	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-100	5	-3.47	29947230	10756	224.22	2855	2870	2740	3750	2020	2885	2784.23	1.11	0	-1278	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	283	-27.04	0.41	12	0.11	-103.00	6726.00	4809	20231212	-42.09	2540	20240805	9.65	4340	-35.83	20240109	2540	9.65	20240805	4900	-43.16	20231212	2540	9.65	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
108	20240904	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-95	5	-3.29	22212870	7969	166.12	2855	2870	2740	3750	2020	2885	2787.41	1.11	0	-1167	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	283	-27.09	0.41	12	0.08	-103.00	6726.00	4809	20231212	-41.98	2540	20240805	9.84	4340	-35.71	20240109	2540	9.84	20240805	4900	-43.06	20231212	2540	9.84	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
109	20240904	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-110	5	-3.81	21720650	7792	162.43	2855	2870	2740	3750	2020	2885	2787.56	1.11	0	-1123	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	282	-26.94	0.41	12	0.08	-103.00	6726.00	4809	20231212	-42.30	2540	20240805	9.25	4340	-36.06	20240109	2540	9.25	20240805	4900	-43.37	20231212	2540	9.25	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
110	20240904	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-110	5	-3.81	14717625	5266	109.78	2855	2870	2740	3750	2020	2885	2794.84	1.11	0	-1102	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	282	-26.94	0.41	12	0.05	-103.00	6726.00	4809	20231212	-42.30	2540	20240805	9.25	4340	-36.06	20240109	2540	9.25	20240805	4900	-43.37	20231212	2540	9.25	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
111	20240904	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-65	5	-2.25	11716155	4190	87.35	2855	2870	2740	3750	2020	2885	2796.22	1.11	0	-653	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	286	-27.38	0.42	12	0.04	-103.00	6726.00	4809	20231212	-41.36	2540	20240805	11.02	4340	-35.02	20240109	2540	11.02	20240805	4900	-42.45	20231212	2540	11.02	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
112	20240904	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	-65	5	-2.25	9294660	3320	69.21	2855	2870	2740	3750	2020	2885	2799.60	1.11	0	-583	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	286	-27.38	0.42	12	0.03	-103.00	6726.00	4809	20231212	-41.36	2540	20240805	11.02	4340	-35.02	20240109	2540	11.02	20240805	4900	-42.45	20231212	2540	11.02	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
113	20240904	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-20	5	-0.69	1313630	468	9.76	2855	2870	2740	3750	2020	2885	2806.90	1.11	0	-27	2911	2897	2871	2857	2831	2905	2865	51	865	500	2070	5	1	10151583	291	-27.82	0.43	12	0.00	-103.00	6726.00	4809	20231212	-40.42	2540	20240805	12.80	4340	-33.99	20240109	2540	12.80	20240805	4900	-41.53	20231212	2540	12.80	20240805	2.19	N	045300	500	50 억		112701	N	N	0	N	00	N
114	20240903	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	15	2	0.52	13460415	4697	41.80	2870	2885	2845	3730	2010	2870	2865.75	1.12	0	-571	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	293	-28.01	0.43	12	0.05	-103.00	6726.00	4809	20231212	-40.01	2540	20240805	13.58	4340	-33.53	20240109	2540	13.58	20240805	4900	-41.12	20231212	2540	13.58	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
115	20240903	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	0	3	0.00	13017790	4543	40.43	2870	2885	2845	3730	2010	2870	2865.46	1.12	0	-521	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	291	-27.86	0.43	12	0.04	-103.00	6726.00	4809	20231212	-40.32	2540	20240805	12.99	4340	-33.87	20240109	2540	12.99	20240805	4900	-41.43	20231212	2540	12.99	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
116	20240903	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	15	2	0.52	12222815	4266	37.96	2870	2885	2845	3730	2010	2870	2865.17	1.12	0	-345	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	293	-28.01	0.43	12	0.04	-103.00	6726.00	4809	20231212	-40.01	2540	20240805	13.58	4340	-33.53	20240109	2540	13.58	20240805	4900	-41.12	20231212	2540	13.58	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
117	20240903	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	5	2	0.17	7177445	2506	22.30	2870	2885	2850	3730	2010	2870	2864.10	1.12	0	-45	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	292	-27.91	0.43	12	0.02	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
118	20240903	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	5	2	0.17	7177445	2506	22.30	2870	2885	2850	3730	2010	2870	2864.10	1.12	0	-45	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	292	-27.91	0.43	12	0.02	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
119	20240903	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	5	2	0.17	6602765	2306	20.52	2870	2885	2850	3730	2010	2870	2863.30	1.12	0	-43	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	292	-27.91	0.43	12	0.02	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
120	20240903	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	5	2	0.17	1309650	456	4.06	2870	2885	2860	3730	2010	2870	2872.04	1.12	0	-43	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	292	-27.91	0.43	12	0.00	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
121	20240903	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	1.12	0	0	2943	2906	2868	2831	2793	2887	2812	51	860	500	2060	5	1	10151583	291	-27.86	0.43	12	0.00	-103.00	6726.00	4809	20231212	-40.32	2540	20240805	12.99	4340	-33.87	20240109	2540	12.99	20240805	4900	-41.43	20231212	2540	12.99	20240805	2.19	N	045300	500	50 억		113272	N	N	0	N	00	N
122	20240902	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	10	2	0.35	32208260	11238	230.00	2875	2905	2830	3715	2005	2860	2865.94	1.12	0	-847	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	291	-27.86	0.43	12	0.11	-103.00	6726.00	4809	20231212	-40.32	2540	20240805	12.99	4340	-33.87	20240109	2540	12.99	20240805	4900	-41.43	20231212	2540	12.99	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
123	20240902	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	0	3	0.00	29656830	10349	211.81	2875	2905	2830	3715	2005	2860	2865.67	1.12	0	-689	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	290	-27.77	0.43	12	0.10	-103.00	6726.00	4809	20231212	-40.53	2540	20240805	12.60	4340	-34.10	20240109	2540	12.60	20240805	4900	-41.63	20231212	2540	12.60	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
124	20240902	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	0	3	0.00	19095350	6650	136.10	2875	2905	2840	3715	2005	2860	2871.48	1.12	0	-658	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	290	-27.77	0.43	12	0.07	-103.00	6726.00	4809	20231212	-40.53	2540	20240805	12.60	4340	-34.10	20240109	2540	12.60	20240805	4900	-41.63	20231212	2540	12.60	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
125	20240902	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	20	2	0.70	8724045	3024	61.89	2875	2905	2875	3715	2005	2860	2884.94	1.12	0	-657	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	292	-27.96	0.43	12	0.03	-103.00	6726.00	4809	20231212	-40.11	2540	20240805	13.39	4340	-33.64	20240109	2540	13.39	20240805	4900	-41.22	20231212	2540	13.39	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
126	20240902	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	35	2	1.22	8421670	2919	59.74	2875	2905	2875	3715	2005	2860	2885.12	1.12	0	-724	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	294	-28.11	0.43	12	0.03	-103.00	6726.00	4809	20231212	-39.80	2540	20240805	13.98	4340	-33.29	20240109	2540	13.98	20240805	4900	-40.92	20231212	2540	13.98	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
127	20240902	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	30	2	1.05	8097505	2807	57.45	2875	2905	2875	3715	2005	2860	2884.75	1.12	0	-724	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	293	-28.06	0.43	12	0.03	-103.00	6726.00	4809	20231212	-39.90	2540	20240805	13.78	4340	-33.41	20240109	2540	13.78	20240805	4900	-41.02	20231212	2540	13.78	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
128	20240902	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	35	2	1.22	6126420	2124	43.47	2875	2905	2875	3715	2005	2860	2884.38	1.12	0	-252	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	294	-28.11	0.43	12	0.02	-103.00	6726.00	4809	20231212	-39.80	2540	20240805	13.98	4340	-33.29	20240109	2540	13.98	20240805	4900	-40.92	20231212	2540	13.98	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N
129	20240902	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	15	2	0.52	842375	293	6.00	2875	2875	2875	3715	2005	2860	2875.00	1.12	0	0	2906	2882	2861	2837	2816	2872	2827	51	855	500	2050	5	1	10151583	292	-27.91	0.43	12	0.00	-103.00	6726.00	4809	20231212	-40.22	2540	20240805	13.19	4340	-33.76	20240109	2540	13.19	20240805	4900	-41.33	20231212	2540	13.19	20240805	2.22	N	045300	500	50 억		114119	N	N	0	N	00	N