KissMeData/081580/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	160701	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4700	230	2	5.15	1399997455	303662	90.32	4420	4730	4420	5810	3130	4470	4610.10	1.94	0	51295	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	729	-470.00	0.68	12	1.96	-10.00	6898.00	4730	20240930	-0.63	1969	20231031	138.70	4730	-0.63	20240930	2010	133.83	20240419	4730	-0.63	20240930	1969	138.70	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
3	20240930	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	140	2	3.13	973480435	212371	63.16	4420	4645	4420	5810	3130	4470	4583.87	1.94	0	15288	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	715	-461.00	0.67	12	1.37	-10.00	6898.00	4650	20240926	-0.86	1969	20231031	134.13	4650	-0.86	20240926	2010	129.35	20240419	4650	-0.86	20240926	1969	134.13	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
4	20240930	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	95	2	2.13	759560355	166019	49.38	4420	4615	4420	5810	3130	4470	4575.14	1.94	0	-11871	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	708	-456.50	0.66	12	1.07	-10.00	6898.00	4650	20240926	-1.83	1969	20231031	131.84	4650	-1.83	20240926	2010	127.11	20240419	4650	-1.83	20240926	1969	131.84	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
5	20240930	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	105	2	2.35	600939425	131403	39.08	4420	4615	4420	5810	3130	4470	4573.25	1.94	0	-35336	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	709	-457.50	0.66	12	0.85	-10.00	6898.00	4650	20240926	-1.61	1969	20231031	132.35	4650	-1.61	20240926	2010	127.61	20240419	4650	-1.61	20240926	1969	132.35	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
6	20240930	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	80	2	1.79	541799820	118420	35.22	4420	4615	4420	5810	3130	4470	4575.24	1.94	0	-44587	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	706	-455.00	0.66	12	0.76	-10.00	6898.00	4650	20240926	-2.15	1969	20231031	131.08	4650	-2.15	20240926	2010	126.37	20240419	4650	-2.15	20240926	1969	131.08	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
7	20240930	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	105	2	2.35	533284050	116544	34.66	4420	4615	4420	5810	3130	4470	4575.82	1.94	0	-44338	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	709	-457.50	0.66	12	0.75	-10.00	6898.00	4650	20240926	-1.61	1969	20231031	132.35	4650	-1.61	20240926	2010	127.61	20240419	4650	-1.61	20240926	1969	132.35	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
8	20240930	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	135	2	3.02	362968530	79308	23.59	4420	4615	4420	5810	3130	4470	4576.70	1.94	0	-28774	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	714	-460.50	0.67	12	0.51	-10.00	6898.00	4650	20240926	-0.97	1969	20231031	133.88	4650	-0.97	20240926	2010	129.10	20240419	4650	-0.97	20240926	1969	133.88	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
9	20240930	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-5	5	-0.11	4977540	1123	0.33	4420	4470	4420	5810	3130	4470	4432.36	1.94	0	80	4803	4636	4428	4261	4053	4532	4157	78	1340	500	3210	5	1	15508143	692	-446.50	0.65	12	0.01	-10.00	6898.00	4650	20240926	-3.98	1969	20231031	126.76	4650	-3.98	20240926	2010	122.14	20240419	4650	-3.98	20240926	1969	126.76	20231031	6.72	N	081580	500	77 억		301474	N	N	0	N	00	N
10	20240927	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-75	5	-1.65	1486144630	336216	173.06	4550	4595	4220	5900	3185	4545	4420.20	2.11	0	-28893	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	693	-447.00	0.65	12	2.17	-10.00	6898.00	4650	20240926	-3.87	1969	20231031	127.02	4650	-3.87	20240926	2010	122.39	20240419	4650	-3.87	20240926	1969	127.02	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
11	20240927	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-65	5	-1.43	1464749030	331423	170.59	4550	4595	4220	5900	3185	4545	4419.58	2.11	0	-26871	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	695	-448.00	0.65	12	2.14	-10.00	6898.00	4650	20240926	-3.66	1969	20231031	127.53	4650	-3.66	20240926	2010	122.89	20240419	4650	-3.66	20240926	1969	127.53	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
12	20240927	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-125	5	-2.75	1400869040	317084	163.21	4550	4595	4220	5900	3185	4545	4417.97	2.11	0	-29880	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	685	-442.00	0.64	12	2.04	-10.00	6898.00	4650	20240926	-4.95	1969	20231031	124.48	4650	-4.95	20240926	2010	119.90	20240419	4650	-4.95	20240926	1969	124.48	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
13	20240927	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-95	5	-2.09	1389854790	314599	161.93	4550	4595	4220	5900	3185	4545	4417.86	2.11	0	-29821	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	690	-445.00	0.65	12	2.03	-10.00	6898.00	4650	20240926	-4.30	1969	20231031	126.00	4650	-4.30	20240926	2010	121.39	20240419	4650	-4.30	20240926	1969	126.00	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
14	20240927	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-225	5	-4.95	954002990	214167	110.24	4550	4595	4315	5900	3185	4545	4454.48	2.11	0	-25578	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	670	-432.00	0.63	12	1.38	-10.00	6898.00	4650	20240926	-7.10	1969	20231031	119.40	4650	-7.10	20240926	2010	114.93	20240419	4650	-7.10	20240926	1969	119.40	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
15	20240927	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-15	5	-0.33	543798195	120873	62.22	4550	4595	4355	5900	3185	4545	4498.92	2.11	0	-17217	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	703	-453.00	0.66	12	0.78	-10.00	6898.00	4650	20240926	-2.58	1969	20231031	130.07	4650	-2.58	20240926	2010	125.37	20240419	4650	-2.58	20240926	1969	130.07	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
16	20240927	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	10	2	0.22	243100310	53639	27.61	4550	4595	4485	5900	3185	4545	4532.16	2.11	0	-8330	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	706	-455.50	0.66	12	0.35	-10.00	6898.00	4650	20240926	-2.04	1969	20231031	131.34	4650	-2.04	20240926	2010	126.62	20240419	4650	-2.04	20240926	1969	131.34	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
17	20240927	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	5	2	0.11	44648705	9826	5.06	4550	4550	4505	5900	3185	4545	4543.93	2.11	0	-110	4751	4647	4546	4442	4341	4597	4392	78	1355	500	3270	5	1	15508143	706	-455.00	0.66	12	0.06	-10.00	6898.00	4650	20240926	-2.15	1969	20231031	131.08	4650	-2.15	20240926	2010	126.37	20240419	4650	-2.15	20240926	1969	131.08	20231031	6.16	N	081580	500	77 억		327701	N	N	0	N	00	N
18	20240926	160654	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4545	0	3	0.00	865264590	190010	44.79	4565	4650	4445	5900	3185	4545	4553.79	2.00	0	16753	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	705	-454.50	0.66	12	1.23	-10.00	6898.00	4650	20240926	-2.26	1969	20231031	130.83	4650	-2.26	20240926	2010	126.12	20240419	4650	-2.26	20240926	1969	130.83	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
19	20240926	150655	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4545	0	3	0.00	829220070	182087	42.92	4565	4650	4445	5900	3185	4545	4553.98	2.00	0	15465	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	705	-454.50	0.66	12	1.17	-10.00	6898.00	4650	20240926	-2.26	1969	20231031	130.83	4650	-2.26	20240926	2010	126.12	20240419	4650	-2.26	20240926	1969	130.83	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
20	20240926	140703	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4550	5	2	0.11	785042730	172403	40.64	4565	4650	4445	5900	3185	4545	4553.54	2.00	0	17582	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	706	-455.00	0.66	12	1.11	-10.00	6898.00	4650	20240926	-2.15	1969	20231031	131.08	4650	-2.15	20240926	2010	126.37	20240419	4650	-2.15	20240926	1969	131.08	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
21	20240926	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	45	2	0.99	578909445	127749	30.11	4565	4595	4445	5900	3185	4545	4531.61	2.00	0	14709	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	712	-459.00	0.67	12	0.82	-10.00	6898.00	4610	20240925	-0.43	1969	20231031	133.11	4610	-0.43	20240925	2010	128.36	20240419	4610	-0.43	20240925	1969	133.11	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
22	20240926	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-5	5	-0.11	435641970	96325	22.71	4565	4595	4445	5900	3185	4545	4522.60	2.00	0	11286	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	704	-454.00	0.66	12	0.62	-10.00	6898.00	4610	20240925	-1.52	1969	20231031	130.57	4610	-1.52	20240925	2010	125.87	20240419	4610	-1.52	20240925	1969	130.57	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
23	20240926	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-10	5	-0.22	323156585	71605	16.88	4565	4565	4445	5900	3185	4545	4513.00	2.00	0	-1019	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	703	-453.50	0.66	12	0.46	-10.00	6898.00	4610	20240925	-1.63	1969	20231031	130.32	4610	-1.63	20240925	2010	125.62	20240419	4610	-1.63	20240925	1969	130.32	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
24	20240926	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-5	5	-0.11	304159325	67406	15.89	4565	4565	4445	5900	3185	4545	4512.30	2.00	0	-3906	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	704	-454.00	0.66	12	0.43	-10.00	6898.00	4610	20240925	-1.52	1969	20231031	130.57	4610	-1.52	20240925	2010	125.87	20240419	4610	-1.52	20240925	1969	130.57	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
25	20240926	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-65	5	-1.43	71964505	15941	3.76	4565	4565	4445	5900	3185	4545	4514.24	2.00	0	-8387	4788	4666	4488	4366	4188	4727	4427	78	1355	500	3270	5	1	15508143	695	-448.00	0.65	12	0.10	-10.00	6898.00	4610	20240925	-2.82	1969	20231031	127.53	4610	-2.82	20240925	2010	122.89	20240419	4610	-2.82	20240925	1969	127.53	20231031	5.90	N	081580	500	77 억		310750	N	N	0	N	00	N
26	20240925	160654	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4545	185	2	4.24	1917776485	423328	78.74	4345	4610	4310	5660	3055	4360	4530.19	1.65	0	62912	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	705	-454.50	0.66	12	2.73	-10.00	6898.00	4610	20240925	-1.41	1969	20231031	130.83	4610	-1.41	20240925	2010	126.12	20240419	4610	-1.41	20240925	1969	130.83	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
27	20240925	150700	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4520	160	2	3.67	1606082855	354370	65.91	4345	4610	4310	5660	3055	4360	4532.22	1.65	0	67981	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	701	-452.00	0.66	12	2.29	-10.00	6898.00	4610	20240925	-1.95	1969	20231031	129.56	4610	-1.95	20240925	2010	124.88	20240419	4610	-1.95	20240925	1969	129.56	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
28	20240925	140701	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4545	185	2	4.24	1320984010	291790	54.27	4345	4610	4310	5660	3055	4360	4527.17	1.65	0	52757	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	705	-454.50	0.66	12	1.88	-10.00	6898.00	4610	20240925	-1.41	1969	20231031	130.83	4610	-1.41	20240925	2010	126.12	20240419	4610	-1.41	20240925	1969	130.83	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
29	20240925	130700	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4515	155	2	3.56	1264739530	279334	51.95	4345	4610	4310	5660	3055	4360	4527.70	1.65	0	51583	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	700	-451.50	0.65	12	1.80	-10.00	6898.00	4610	20240925	-2.06	1969	20231031	129.30	4610	-2.06	20240925	2010	124.63	20240419	4610	-2.06	20240925	1969	129.30	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
30	20240925	120659	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4530	170	2	3.90	1201207435	265255	49.34	4345	4610	4310	5660	3055	4360	4528.50	1.65	0	47009	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	703	-453.00	0.66	12	1.71	-10.00	6898.00	4610	20240925	-1.74	1969	20231031	130.07	4610	-1.74	20240925	2010	125.37	20240419	4610	-1.74	20240925	1969	130.07	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
31	20240925	110657	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4595	235	2	5.39	1123253150	248027	46.13	4345	4610	4310	5660	3055	4360	4528.75	1.65	0	43734	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	713	-459.50	0.67	12	1.60	-10.00	6898.00	4610	20240925	-0.33	1969	20231031	133.37	4610	-0.33	20240925	2010	128.61	20240419	4610	-0.33	20240925	1969	133.37	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
32	20240925	100659	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4525	165	2	3.78	809273275	179106	33.31	4345	4610	4310	5660	3055	4360	4518.40	1.65	0	7077	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	702	-452.50	0.66	12	1.15	-10.00	6898.00	4610	20240925	-1.84	1969	20231031	129.81	4610	-1.84	20240925	2010	125.12	20240419	4610	-1.84	20240925	1969	129.81	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
33	20240925	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	15	2	0.34	93608305	21303	3.96	4345	4445	4310	5660	3055	4360	4394.14	1.65	0	-1826	4826	4592	4266	4032	3706	4710	4150	78	1300	500	3130	5	1	15508143	678	-437.50	0.63	12	0.14	-10.00	6898.00	4500	20240924	-2.78	1969	20231031	122.19	4500	-2.78	20240924	2010	117.66	20240419	4500	-2.78	20240924	1969	122.19	20231031	5.91	N	081580	500	77 억		255195	N	N	0	N	00	N
34	20240924	160654	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4360	335	2	8.32	2287589735	536027	399.76	4025	4500	3940	5230	2820	4025	4266.56	1.39	0	40896	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	676	-436.00	0.63	12	3.46	-10.00	6898.00	4500	20240924	-3.11	1969	20231031	121.43	4500	-3.11	20240924	2010	116.92	20240419	4500	-3.11	20240924	1969	121.43	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
35	20240924	150655	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4315	290	2	7.20	1920667600	452028	337.11	4025	4500	3940	5230	2820	4025	4249.00	1.39	0	22591	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	669	-431.50	0.63	12	2.91	-10.00	6898.00	4500	20240924	-4.11	1969	20231031	119.15	4500	-4.11	20240924	2010	114.68	20240419	4500	-4.11	20240924	1969	119.15	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
36	20240924	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	55	2	1.37	382571195	95082	70.91	4025	4090	3940	5230	2820	4025	4023.59	1.39	0	12218	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	633	-408.00	0.59	12	0.61	-10.00	6898.00	4150	20240705	-1.69	1969	20231031	107.21	4150	-1.69	20240705	2010	102.99	20240419	4150	-1.69	20240705	1969	107.21	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
37	20240924	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	60	2	1.49	353617575	87981	65.61	4025	4090	3940	5230	2820	4025	4019.25	1.39	0	13177	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	634	-408.50	0.59	12	0.57	-10.00	6898.00	4150	20240705	-1.57	1969	20231031	107.47	4150	-1.57	20240705	2010	103.23	20240419	4150	-1.57	20240705	1969	107.47	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
38	20240924	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	0	3	0.00	250878860	62702	46.76	4025	4055	3940	5230	2820	4025	4001.13	1.39	0	-1015	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	624	-402.50	0.58	12	0.40	-10.00	6898.00	4150	20240705	-3.01	1969	20231031	104.42	4150	-3.01	20240705	2010	100.25	20240419	4150	-3.01	20240705	1969	104.42	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
39	20240924	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	0	3	0.00	240863130	60210	44.90	4025	4055	3940	5230	2820	4025	4000.38	1.39	0	-960	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	624	-402.50	0.58	12	0.39	-10.00	6898.00	4150	20240705	-3.01	1969	20231031	104.42	4150	-3.01	20240705	2010	100.25	20240419	4150	-3.01	20240705	1969	104.42	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
40	20240924	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-25	5	-0.62	78265865	19585	14.61	4025	4050	3950	5230	2820	4025	3996.21	1.39	0	-304	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	620	-400.00	0.58	12	0.13	-10.00	6898.00	4150	20240705	-3.61	1969	20231031	103.15	4150	-3.61	20240705	2010	99.00	20240419	4150	-3.61	20240705	1969	103.15	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
41	20240924	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-10	5	-0.25	10510275	2623	1.96	4025	4050	3955	5230	2820	4025	4006.97	1.39	0	1320	4188	4106	3968	3886	3748	4147	3927	78	1205	500	2890	5	1	15508143	623	-401.50	0.58	12	0.02	-10.00	6898.00	4150	20240705	-3.25	1969	20231031	103.91	4150	-3.25	20240705	2010	99.75	20240419	4150	-3.25	20240705	1969	103.91	20231031	6.14	N	081580	500	77 억		215060	N	N	0	N	00	N
42	20240923	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	125	2	3.21	537261340	134085	101.72	3830	4050	3830	5070	2730	3900	4006.87	1.23	0	22555	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	624	-402.50	0.58	12	0.86	-10.00	6898.00	4150	20240705	-3.01	1969	20231031	104.42	4150	-3.01	20240705	2010	100.25	20240419	4150	-3.01	20240705	1969	104.42	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
43	20240923	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	110	2	2.82	474126165	118373	89.80	3830	4050	3830	5070	2730	3900	4005.36	1.23	0	18279	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	622	-401.00	0.58	12	0.76	-10.00	6898.00	4150	20240705	-3.37	1969	20231031	103.66	4150	-3.37	20240705	2010	99.50	20240419	4150	-3.37	20240705	1969	103.66	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
44	20240923	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	110	2	2.82	455194440	113646	86.22	3830	4050	3830	5070	2730	3900	4005.37	1.23	0	18242	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	622	-401.00	0.58	12	0.73	-10.00	6898.00	4150	20240705	-3.37	1969	20231031	103.66	4150	-3.37	20240705	2010	99.50	20240419	4150	-3.37	20240705	1969	103.66	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
45	20240923	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	115	2	2.95	431397320	107691	81.70	3830	4050	3830	5070	2730	3900	4005.88	1.23	0	17736	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	623	-401.50	0.58	12	0.69	-10.00	6898.00	4150	20240705	-3.25	1969	20231031	103.91	4150	-3.25	20240705	2010	99.75	20240419	4150	-3.25	20240705	1969	103.91	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
46	20240923	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	100	2	2.56	322501840	80491	61.06	3830	4050	3830	5070	2730	3900	4006.68	1.23	0	15979	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	620	-400.00	0.58	12	0.52	-10.00	6898.00	4150	20240705	-3.61	1969	20231031	103.15	4150	-3.61	20240705	2010	99.00	20240419	4150	-3.61	20240705	1969	103.15	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
47	20240923	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	110	2	2.82	305848355	76326	57.91	3830	4050	3830	5070	2730	3900	4007.13	1.23	0	18616	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	622	-401.00	0.58	12	0.49	-10.00	6898.00	4150	20240705	-3.37	1969	20231031	103.66	4150	-3.37	20240705	2010	99.50	20240419	4150	-3.37	20240705	1969	103.66	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
48	20240923	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	140	2	3.59	231325920	57741	43.81	3830	4050	3830	5070	2730	3900	4006.27	1.23	0	19067	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	627	-404.00	0.59	12	0.37	-10.00	6898.00	4150	20240705	-2.65	1969	20231031	105.18	4150	-2.65	20240705	2010	101.00	20240419	4150	-2.65	20240705	1969	105.18	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
49	20240923	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	80	2	2.05	9396285	2401	1.82	3830	3980	3830	5070	2730	3900	3913.49	1.23	0	-715	4076	3987	3901	3812	3726	4032	3857	78	1170	500	2800	5	1	15508143	617	-398.00	0.58	12	0.02	-10.00	6898.00	4150	20240705	-4.10	1969	20231031	102.13	4150	-4.10	20240705	2010	98.01	20240419	4150	-4.10	20240705	1969	102.13	20231031	6.04	N	081580	500	77 억		190370	N	N	0	N	00	N
50	20240913	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	195	2	5.25	396670580	104517	101.39	3725	3920	3640	4825	2605	3715	3794.83	1.43	0	-30431	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	606	-391.00	0.57	12	0.67	-10.00	6898.00	4150	20240705	-5.78	1969	20231031	98.58	4150	-5.78	20240705	2010	94.53	20240419	4150	-5.78	20240705	1969	98.58	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
51	20240913	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	35	2	0.94	181025200	48799	47.34	3725	3795	3640	4825	2605	3715	3709.61	1.43	0	-19647	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	582	-375.00	0.54	12	0.31	-10.00	6898.00	4150	20240705	-9.64	1969	20231031	90.45	4150	-9.64	20240705	2010	86.57	20240419	4150	-9.64	20240705	1969	90.45	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
52	20240913	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-45	5	-1.21	85360445	23206	22.51	3725	3795	3640	4825	2605	3715	3678.38	1.43	0	-12643	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	569	-367.00	0.53	12	0.15	-10.00	6898.00	4150	20240705	-11.57	1969	20231031	86.39	4150	-11.57	20240705	2010	82.59	20240419	4150	-11.57	20240705	1969	86.39	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
53	20240913	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-35	5	-0.94	57679745	15665	15.20	3725	3795	3640	4825	2605	3715	3682.08	1.43	0	-6469	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	571	-368.00	0.53	12	0.10	-10.00	6898.00	4150	20240705	-11.33	1969	20231031	86.90	4150	-11.33	20240705	2010	83.08	20240419	4150	-11.33	20240705	1969	86.90	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
54	20240913	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-70	5	-1.88	56320645	15293	14.84	3725	3795	3640	4825	2605	3715	3682.77	1.43	0	-6184	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	565	-364.50	0.53	12	0.10	-10.00	6898.00	4150	20240705	-12.17	1969	20231031	85.12	4150	-12.17	20240705	2010	81.34	20240419	4150	-12.17	20240705	1969	85.12	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
55	20240913	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-65	5	-1.75	45027885	12209	11.84	3725	3795	3640	4825	2605	3715	3688.09	1.43	0	-4760	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	566	-365.00	0.53	12	0.08	-10.00	6898.00	4150	20240705	-12.05	1969	20231031	85.37	4150	-12.05	20240705	2010	81.59	20240419	4150	-12.05	20240705	1969	85.37	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
56	20240913	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-40	5	-1.08	30669945	8282	8.03	3725	3795	3645	4825	2605	3715	3703.21	1.43	0	-3230	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	570	-367.50	0.53	12	0.05	-10.00	6898.00	4150	20240705	-11.45	1969	20231031	86.64	4150	-11.45	20240705	2010	82.84	20240419	4150	-11.45	20240705	1969	86.64	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
57	20240913	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	65	2	1.75	4954700	1322	1.28	3725	3795	3725	4825	2605	3715	3747.88	1.43	0	501	3941	3827	3716	3602	3491	3885	3660	78	1110	500	2670	5	1	15508143	586	-378.00	0.55	12	0.01	-10.00	6898.00	4150	20240705	-8.92	1969	20231031	91.98	4150	-8.92	20240705	2010	88.06	20240419	4150	-8.92	20240705	1969	91.98	20231031	5.95	N	081580	500	77 억		222456	N	N	0	N	00	N
58	20240912	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	95	2	2.62	385375295	102764	434.41	3605	3830	3605	4705	2535	3620	3750.10	1.34	0	14279	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	576	-371.50	0.54	12	0.66	-10.00	6898.00	4150	20240705	-10.48	1969	20231031	88.67	4150	-10.48	20240705	2010	84.83	20240419	4150	-10.48	20240705	1969	88.67	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
59	20240912	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	180	2	4.97	345477135	92065	389.18	3605	3830	3605	4705	2535	3620	3752.54	1.34	0	13388	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	589	-380.00	0.55	12	0.59	-10.00	6898.00	4150	20240705	-8.43	1969	20231031	92.99	4150	-8.43	20240705	2010	89.05	20240419	4150	-8.43	20240705	1969	92.99	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
60	20240912	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	185	2	5.11	340959055	90873	384.14	3605	3830	3605	4705	2535	3620	3752.04	1.34	0	13711	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	590	-380.50	0.55	12	0.59	-10.00	6898.00	4150	20240705	-8.31	1969	20231031	93.25	4150	-8.31	20240705	2010	89.30	20240419	4150	-8.31	20240705	1969	93.25	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
61	20240912	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	200	2	5.52	320429550	85471	361.31	3605	3830	3605	4705	2535	3620	3748.99	1.34	0	14817	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	592	-382.00	0.55	12	0.55	-10.00	6898.00	4150	20240705	-7.95	1969	20231031	94.01	4150	-7.95	20240705	2010	90.05	20240419	4150	-7.95	20240705	1969	94.01	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
62	20240912	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	200	2	5.52	314345425	83876	354.57	3605	3830	3605	4705	2535	3620	3747.74	1.34	0	14372	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	592	-382.00	0.55	12	0.54	-10.00	6898.00	4150	20240705	-7.95	1969	20231031	94.01	4150	-7.95	20240705	2010	90.05	20240419	4150	-7.95	20240705	1969	94.01	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
63	20240912	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	160	2	4.42	276815470	74017	312.89	3605	3830	3605	4705	2535	3620	3739.89	1.34	0	7271	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	586	-378.00	0.55	12	0.48	-10.00	6898.00	4150	20240705	-8.92	1969	20231031	91.98	4150	-8.92	20240705	2010	88.06	20240419	4150	-8.92	20240705	1969	91.98	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
64	20240912	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	95	2	2.62	181344195	48741	206.04	3605	3830	3605	4705	2535	3620	3720.57	1.34	0	-2186	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	576	-371.50	0.54	12	0.31	-10.00	6898.00	4150	20240705	-10.48	1969	20231031	88.67	4150	-10.48	20240705	2010	84.83	20240419	4150	-10.48	20240705	1969	88.67	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
65	20240912	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	80	2	2.21	11367625	3105	13.13	3605	3700	3605	4705	2535	3620	3661.07	1.34	0	-376	3760	3690	3630	3560	3500	3660	3530	78	1085	500	2600	5	1	15508143	574	-370.00	0.54	12	0.02	-10.00	6898.00	4150	20240705	-10.84	1969	20231031	87.91	4150	-10.84	20240705	2010	84.08	20240419	4150	-10.84	20240705	1969	87.91	20231031	5.77	N	081580	500	77 억		208496	N	N	0	N	00	N
66	20240911	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	0	3	0.00	85818775	23656	41.09	3700	3700	3570	4705	2535	3620	3627.78	1.39	0	-7898	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	561	-362.00	0.52	12	0.15	-10.00	6898.00	4150	20240705	-12.77	1969	20231031	83.85	4150	-12.77	20240705	2010	80.10	20240419	4150	-12.77	20240705	1969	83.85	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
67	20240911	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-10	5	-0.28	78158535	21530	37.40	3700	3700	3570	4705	2535	3620	3630.22	1.39	0	-8639	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	560	-361.00	0.52	12	0.14	-10.00	6898.00	4150	20240705	-13.01	1969	20231031	83.34	4150	-13.01	20240705	2010	79.60	20240419	4150	-13.01	20240705	1969	83.34	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
68	20240911	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-10	5	-0.28	69647740	19169	33.30	3700	3700	3570	4705	2535	3620	3633.35	1.39	0	-7836	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	560	-361.00	0.52	12	0.12	-10.00	6898.00	4150	20240705	-13.01	1969	20231031	83.34	4150	-13.01	20240705	2010	79.60	20240419	4150	-13.01	20240705	1969	83.34	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
69	20240911	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	20	2	0.55	55209460	15150	26.32	3700	3700	3600	4705	2535	3620	3644.19	1.39	0	-7534	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	564	-364.00	0.53	12	0.10	-10.00	6898.00	4150	20240705	-12.29	1969	20231031	84.87	4150	-12.29	20240705	2010	81.09	20240419	4150	-12.29	20240705	1969	84.87	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
70	20240911	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	20	2	0.55	55162140	15137	26.30	3700	3700	3600	4705	2535	3620	3644.19	1.39	0	-7534	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	564	-364.00	0.53	12	0.10	-10.00	6898.00	4150	20240705	-12.29	1969	20231031	84.87	4150	-12.29	20240705	2010	81.09	20240419	4150	-12.29	20240705	1969	84.87	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
71	20240911	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	15	2	0.41	53303570	14626	25.41	3700	3700	3600	4705	2535	3620	3644.44	1.39	0	-7534	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	564	-363.50	0.53	12	0.09	-10.00	6898.00	4150	20240705	-12.41	1969	20231031	84.61	4150	-12.41	20240705	2010	80.85	20240419	4150	-12.41	20240705	1969	84.61	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
72	20240911	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	50	2	1.38	23518295	6415	11.14	3700	3700	3625	4705	2535	3620	3666.14	1.39	0	-924	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	569	-367.00	0.53	12	0.04	-10.00	6898.00	4150	20240705	-11.57	1969	20231031	86.39	4150	-11.57	20240705	2010	82.59	20240419	4150	-11.57	20240705	1969	86.39	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
73	20240911	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	70	2	1.93	4615270	1252	2.17	3700	3700	3625	4705	2535	3620	3686.32	1.39	0	-153	3820	3720	3650	3550	3480	3685	3515	78	1085	500	2600	5	1	15508143	572	-369.00	0.53	12	0.01	-10.00	6898.00	4150	20240705	-11.08	1969	20231031	87.40	4150	-11.08	20240705	2010	83.58	20240419	4150	-11.08	20240705	1969	87.40	20231031	5.80	N	081580	500	77 억		216268	N	N	0	N	00	N
74	20240910	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	20	2	0.56	207623325	57563	44.54	3720	3750	3580	4680	2520	3600	3606.89	1.47	0	-11831	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	561	-362.00	0.52	12	0.37	-10.00	6898.00	4150	20240705	-12.77	1969	20231031	83.85	4150	-12.77	20240705	2010	80.10	20240419	4150	-12.77	20240705	1969	83.85	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
75	20240910	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	15	2	0.42	195030615	54082	41.85	3720	3750	3580	4680	2520	3600	3606.20	1.47	0	-10986	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	561	-361.50	0.52	12	0.35	-10.00	6898.00	4150	20240705	-12.89	1969	20231031	83.60	4150	-12.89	20240705	2010	79.85	20240419	4150	-12.89	20240705	1969	83.60	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
76	20240910	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	30	2	0.83	193570975	53678	41.54	3720	3750	3580	4680	2520	3600	3606.15	1.47	0	-10986	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	563	-363.00	0.53	12	0.35	-10.00	6898.00	4150	20240705	-12.53	1969	20231031	84.36	4150	-12.53	20240705	2010	80.60	20240419	4150	-12.53	20240705	1969	84.36	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
77	20240910	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	40	2	1.11	176122995	48844	37.80	3720	3750	3580	4680	2520	3600	3605.83	1.47	0	-10986	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	564	-364.00	0.53	12	0.31	-10.00	6898.00	4150	20240705	-12.29	1969	20231031	84.87	4150	-12.29	20240705	2010	81.09	20240419	4150	-12.29	20240705	1969	84.87	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
78	20240910	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-10	5	-0.28	124883120	34628	26.80	3720	3750	3580	4680	2520	3600	3606.42	1.47	0	-9500	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	557	-359.00	0.52	12	0.22	-10.00	6898.00	4150	20240705	-13.49	1969	20231031	82.33	4150	-13.49	20240705	2010	78.61	20240419	4150	-13.49	20240705	1969	82.33	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
79	20240910	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-10	5	-0.28	70028020	19316	14.95	3720	3750	3580	4680	2520	3600	3625.39	1.47	0	-9663	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	557	-359.00	0.52	12	0.12	-10.00	6898.00	4150	20240705	-13.49	1969	20231031	82.33	4150	-13.49	20240705	2010	78.61	20240419	4150	-13.49	20240705	1969	82.33	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
80	20240910	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	20	2	0.56	57568680	15858	12.27	3720	3750	3580	4680	2520	3600	3630.26	1.47	0	-8437	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	561	-362.00	0.52	12	0.10	-10.00	6898.00	4150	20240705	-12.77	1969	20231031	83.85	4150	-12.77	20240705	2010	80.10	20240419	4150	-12.77	20240705	1969	83.85	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
81	20240910	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	120	2	3.33	5060080	1371	1.06	3720	3720	3620	4680	2520	3600	3690.80	1.47	0	-746	3813	3706	3533	3426	3253	3760	3480	78	1080	500	2590	5	1	15508143	577	-372.00	0.54	12	0.01	-10.00	6898.00	4150	20240705	-10.36	1969	20231031	88.93	4150	-10.36	20240705	2010	85.07	20240419	4150	-10.36	20240705	1969	88.93	20231031	5.92	N	081580	500	77 억		228099	N	N	0	N	00	N
82	20240909	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	145	2	4.20	452979795	129226	91.48	3445	3640	3360	4490	2420	3455	3504.59	1.30	0	26391	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	558	-360.00	0.52	12	0.83	-10.00	6898.00	4150	20240705	-13.25	1969	20231031	82.83	4150	-13.25	20240705	2010	79.10	20240419	4150	-13.25	20240705	1969	82.83	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
83	20240909	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	135	2	3.91	432607510	123554	87.47	3445	3640	3360	4490	2420	3455	3501.36	1.30	0	26580	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	557	-359.00	0.52	12	0.80	-10.00	6898.00	4150	20240705	-13.49	1969	20231031	82.33	4150	-13.49	20240705	2010	78.61	20240419	4150	-13.49	20240705	1969	82.33	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
84	20240909	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	130	2	3.76	420335040	120134	85.04	3445	3640	3360	4490	2420	3455	3498.88	1.30	0	25969	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	556	-358.50	0.52	12	0.77	-10.00	6898.00	4150	20240705	-13.61	1969	20231031	82.07	4150	-13.61	20240705	2010	78.36	20240419	4150	-13.61	20240705	1969	82.07	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
85	20240909	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	130	2	3.76	392840415	112438	79.60	3445	3640	3360	4490	2420	3455	3493.84	1.30	0	23629	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	556	-358.50	0.52	12	0.73	-10.00	6898.00	4150	20240705	-13.61	1969	20231031	82.07	4150	-13.61	20240705	2010	78.36	20240419	4150	-13.61	20240705	1969	82.07	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
86	20240909	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	50	2	1.45	286362070	82676	58.53	3445	3550	3360	4490	2420	3455	3463.67	1.30	0	18811	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	544	-350.50	0.51	12	0.53	-10.00	6898.00	4150	20240705	-15.54	1969	20231031	78.01	4150	-15.54	20240705	2010	74.38	20240419	4150	-15.54	20240705	1969	78.01	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
87	20240909	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	80	2	2.32	227107150	65791	46.57	3445	3550	3360	4490	2420	3455	3451.95	1.30	0	7354	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	548	-353.50	0.51	12	0.42	-10.00	6898.00	4150	20240705	-14.82	1969	20231031	79.53	4150	-14.82	20240705	2010	75.87	20240419	4150	-14.82	20240705	1969	79.53	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
88	20240909	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-65	5	-1.88	34033455	10044	7.11	3445	3445	3360	4490	2420	3455	3388.44	1.30	0	-4216	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	526	-339.00	0.49	12	0.06	-10.00	6898.00	4150	20240705	-18.31	1969	20231031	72.17	4150	-18.31	20240705	2010	68.66	20240419	4150	-18.31	20240705	1969	72.17	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
89	20240909	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-70	5	-2.03	2275345	669	0.47	3445	3445	3375	4490	2420	3455	3401.11	1.30	0	-291	3695	3575	3435	3315	3175	3635	3375	78	1035	500	2480	5	1	15508143	525	-338.50	0.49	12	0.00	-10.00	6898.00	4150	20240705	-18.43	1969	20231031	71.91	4150	-18.43	20240705	2010	68.41	20240419	4150	-18.43	20240705	1969	71.91	20231031	6.13	N	081580	500	77 억		201875	N	N	0	N	00	N
90	20240906	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	10	2	0.29	486094380	141140	156.99	3445	3555	3295	4475	2415	3445	3444.06	1.27	0	5061	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	536	-345.50	0.50	12	0.91	-10.00	6898.00	4150	20240705	-16.75	1969	20231031	75.47	4150	-16.75	20240705	2010	71.89	20240419	4150	-16.75	20240705	1969	75.47	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
91	20240906	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-40	5	-1.16	462725420	134345	149.43	3445	3555	3295	4475	2415	3445	3444.31	1.27	0	9336	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	528	-340.50	0.49	12	0.87	-10.00	6898.00	4150	20240705	-17.95	1969	20231031	72.93	4150	-17.95	20240705	2010	69.40	20240419	4150	-17.95	20240705	1969	72.93	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
92	20240906	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-5	5	-0.15	403516610	117029	130.17	3445	3555	3295	4475	2415	3445	3448.01	1.27	0	14703	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	533	-344.00	0.50	12	0.75	-10.00	6898.00	4150	20240705	-17.11	1969	20231031	74.71	4150	-17.11	20240705	2010	71.14	20240419	4150	-17.11	20240705	1969	74.71	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
93	20240906	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-60	5	-1.74	312263845	89874	99.97	3445	3555	3385	4475	2415	3445	3474.46	1.27	0	11261	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	525	-338.50	0.49	12	0.58	-10.00	6898.00	4150	20240705	-18.43	1969	20231031	71.91	4150	-18.43	20240705	2010	68.41	20240419	4150	-18.43	20240705	1969	71.91	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
94	20240906	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	5	2	0.15	279842065	80362	89.39	3445	3555	3405	4475	2415	3445	3482.27	1.27	0	14631	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	535	-345.00	0.50	12	0.52	-10.00	6898.00	4150	20240705	-16.87	1969	20231031	75.22	4150	-16.87	20240705	2010	71.64	20240419	4150	-16.87	20240705	1969	75.22	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
95	20240906	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	55	2	1.60	247521795	71028	79.01	3445	3555	3405	4475	2415	3445	3484.85	1.27	0	18063	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	543	-350.00	0.51	12	0.46	-10.00	6898.00	4150	20240705	-15.66	1969	20231031	77.76	4150	-15.66	20240705	2010	74.13	20240419	4150	-15.66	20240705	1969	77.76	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
96	20240906	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	35	2	1.02	240983320	69151	76.92	3445	3555	3405	4475	2415	3445	3484.89	1.27	0	17459	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	540	-348.00	0.50	12	0.45	-10.00	6898.00	4150	20240705	-16.14	1969	20231031	76.74	4150	-16.14	20240705	2010	73.13	20240419	4150	-16.14	20240705	1969	76.74	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
97	20240906	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	55	2	1.60	34836560	9999	11.12	3445	3515	3445	4475	2415	3445	3484.00	1.27	0	929	3831	3637	3531	3337	3231	3585	3285	78	1030	500	2480	5	1	15508143	543	-350.00	0.51	12	0.06	-10.00	6898.00	4150	20240705	-15.66	1969	20231031	77.76	4150	-15.66	20240705	2010	74.13	20240419	4150	-15.66	20240705	1969	77.76	20231031	6.11	N	081580	500	77 억		196803	N	N	0	N	00	N
98	20240905	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-160	5	-4.44	313310435	89397	85.88	3605	3725	3425	4685	2525	3605	3505.73	1.18	0	13100	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	534	-344.50	0.50	12	0.58	-10.00	6898.00	4150	20240705	-16.99	1969	20231031	74.96	4150	-16.99	20240705	2010	71.39	20240419	4150	-16.99	20240705	1969	74.96	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
99	20240905	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-120	5	-3.33	288561025	82218	78.98	3605	3725	3425	4685	2525	3605	3509.71	1.18	0	15115	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	540	-348.50	0.51	12	0.53	-10.00	6898.00	4150	20240705	-16.02	1969	20231031	76.99	4150	-16.02	20240705	2010	73.38	20240419	4150	-16.02	20240705	1969	76.99	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
100	20240905	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-155	5	-4.30	267338845	76081	73.09	3605	3725	3425	4685	2525	3605	3513.87	1.18	0	13321	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	535	-345.00	0.50	12	0.49	-10.00	6898.00	4150	20240705	-16.87	1969	20231031	75.22	4150	-16.87	20240705	2010	71.64	20240419	4150	-16.87	20240705	1969	75.22	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
101	20240905	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-115	5	-3.19	186233030	52727	50.65	3605	3725	3425	4685	2525	3605	3532.02	1.18	0	4478	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	541	-349.00	0.51	12	0.34	-10.00	6898.00	4150	20240705	-15.90	1969	20231031	77.25	4150	-15.90	20240705	2010	73.63	20240419	4150	-15.90	20240705	1969	77.25	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
102	20240905	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-50	5	-1.39	126117285	35433	34.04	3605	3725	3485	4685	2525	3605	3559.32	1.18	0	1443	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	551	-355.50	0.52	12	0.23	-10.00	6898.00	4150	20240705	-14.34	1969	20231031	80.55	4150	-14.34	20240705	2010	76.87	20240419	4150	-14.34	20240705	1969	80.55	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
103	20240905	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-25	5	-0.69	68536220	19077	18.33	3605	3725	3525	4685	2525	3605	3592.61	1.18	0	-1437	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	555	-358.00	0.52	12	0.12	-10.00	6898.00	4150	20240705	-13.73	1969	20231031	81.82	4150	-13.73	20240705	2010	78.11	20240419	4150	-13.73	20240705	1969	81.82	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
104	20240905	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	20	2	0.55	37804060	10486	10.07	3605	3725	3525	4685	2525	3605	3605.19	1.18	0	1306	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	562	-362.50	0.53	12	0.07	-10.00	6898.00	4150	20240705	-12.65	1969	20231031	84.10	4150	-12.65	20240705	2010	80.35	20240419	4150	-12.65	20240705	1969	84.10	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
105	20240905	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	115	2	3.19	12586640	3472	3.34	3605	3725	3585	4685	2525	3605	3625.18	1.18	0	717	3775	3690	3605	3520	3435	3647	3477	78	1080	500	2590	5	1	15508143	577	-372.00	0.54	12	0.02	-10.00	6898.00	4150	20240705	-10.36	1969	20231031	88.93	4150	-10.36	20240705	2010	85.07	20240419	4150	-10.36	20240705	1969	88.93	20231031	5.99	N	081580	500	77 억		183682	N	N	0	N	00	N
106	20240904	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-180	5	-4.76	374798145	104095	78.02	3620	3690	3520	4920	2650	3785	3600.54	1.13	0	8497	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	559	-360.50	0.52	12	0.67	-10.00	6898.00	4150	20240705	-13.13	1969	20231031	83.09	4150	-13.13	20240705	2010	79.35	20240419	4150	-13.13	20240705	1969	83.09	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
107	20240904	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-140	5	-3.70	349661675	97141	72.81	3620	3690	3520	4920	2650	3785	3599.53	1.13	0	9084	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	565	-364.50	0.53	12	0.63	-10.00	6898.00	4150	20240705	-12.17	1969	20231031	85.12	4150	-12.17	20240705	2010	81.34	20240419	4150	-12.17	20240705	1969	85.12	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
108	20240904	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-135	5	-3.57	314538475	87395	65.51	3620	3690	3520	4920	2650	3785	3599.04	1.13	0	9021	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	566	-365.00	0.53	12	0.56	-10.00	6898.00	4150	20240705	-12.05	1969	20231031	85.37	4150	-12.05	20240705	2010	81.59	20240419	4150	-12.05	20240705	1969	85.37	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
109	20240904	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-160	5	-4.23	298495705	82997	62.21	3620	3690	3520	4920	2650	3785	3596.46	1.13	0	10721	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	562	-362.50	0.53	12	0.54	-10.00	6898.00	4150	20240705	-12.65	1969	20231031	84.10	4150	-12.65	20240705	2010	80.35	20240419	4150	-12.65	20240705	1969	84.10	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
110	20240904	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-170	5	-4.49	276357340	76857	57.61	3620	3690	3520	4920	2650	3785	3595.73	1.13	0	11678	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	561	-361.50	0.52	12	0.50	-10.00	6898.00	4150	20240705	-12.89	1969	20231031	83.60	4150	-12.89	20240705	2010	79.85	20240419	4150	-12.89	20240705	1969	83.60	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
111	20240904	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-200	5	-5.28	242321445	67381	50.50	3620	3690	3520	4920	2650	3785	3596.29	1.13	0	8391	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	556	-358.50	0.52	12	0.43	-10.00	6898.00	4150	20240705	-13.61	1969	20231031	82.07	4150	-13.61	20240705	2010	78.36	20240419	4150	-13.61	20240705	1969	82.07	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
112	20240904	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-180	5	-4.76	175830355	48804	36.58	3620	3690	3520	4920	2650	3785	3602.79	1.13	0	12534	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	559	-360.50	0.52	12	0.31	-10.00	6898.00	4150	20240705	-13.13	1969	20231031	83.09	4150	-13.13	20240705	2010	79.35	20240419	4150	-13.13	20240705	1969	83.09	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
113	20240904	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-180	5	-4.76	56751000	15694	11.76	3620	3690	3520	4920	2650	3785	3616.10	1.13	0	6124	4128	3956	3818	3646	3508	3887	3577	78	1135	500	2720	5	1	15508143	559	-360.50	0.52	12	0.10	-10.00	6898.00	4150	20240705	-13.13	1969	20231031	83.09	4150	-13.13	20240705	2010	79.35	20240419	4150	-13.13	20240705	1969	83.09	20231031	5.92	N	081580	500	77 억		175107	N	N	0	N	00	N
114	20240903	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-150	5	-3.81	503316655	132369	276.14	3990	3990	3680	5110	2755	3935	3802.39	1.40	0	-43107	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	587	-378.50	0.55	12	0.85	-10.00	6898.00	4150	20240705	-8.80	1969	20231031	92.23	4150	-8.80	20240705	2010	88.31	20240419	4150	-8.80	20240705	1969	92.23	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
115	20240903	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-120	5	-3.05	441837265	116129	242.26	3990	3990	3680	5110	2755	3935	3804.71	1.40	0	-38503	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	592	-381.50	0.55	12	0.75	-10.00	6898.00	4150	20240705	-8.07	1969	20231031	93.75	4150	-8.07	20240705	2010	89.80	20240419	4150	-8.07	20240705	1969	93.75	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
116	20240903	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-150	5	-3.81	297072965	78241	163.22	3990	3990	3680	5110	2755	3935	3796.90	1.40	0	-27765	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	587	-378.50	0.55	12	0.50	-10.00	6898.00	4150	20240705	-8.80	1969	20231031	92.23	4150	-8.80	20240705	2010	88.31	20240419	4150	-8.80	20240705	1969	92.23	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
117	20240903	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-110	5	-2.80	148268580	38468	80.25	3990	3990	3780	5110	2755	3935	3854.34	1.40	0	-17132	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	593	-382.50	0.55	12	0.25	-10.00	6898.00	4150	20240705	-7.83	1969	20231031	94.26	4150	-7.83	20240705	2010	90.30	20240419	4150	-7.83	20240705	1969	94.26	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
118	20240903	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-80	5	-2.03	97590460	25210	52.59	3990	3990	3840	5110	2755	3935	3871.10	1.40	0	-12833	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	598	-385.50	0.56	12	0.16	-10.00	6898.00	4150	20240705	-7.11	1969	20231031	95.78	4150	-7.11	20240705	2010	91.79	20240419	4150	-7.11	20240705	1969	95.78	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
119	20240903	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-50	5	-1.27	66021280	17003	35.47	3990	3990	3850	5110	2755	3935	3882.92	1.40	0	-7580	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	602	-388.50	0.56	12	0.11	-10.00	6898.00	4150	20240705	-6.39	1969	20231031	97.31	4150	-6.39	20240705	2010	93.28	20240419	4150	-6.39	20240705	1969	97.31	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
120	20240903	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-35	5	-0.89	46060160	11843	24.71	3990	3990	3850	5110	2755	3935	3889.23	1.40	0	-3922	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	605	-390.00	0.57	12	0.08	-10.00	6898.00	4150	20240705	-6.02	1969	20231031	98.07	4150	-6.02	20240705	2010	94.03	20240419	4150	-6.02	20240705	1969	98.07	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
121	20240903	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-45	5	-1.14	10645895	2717	5.67	3990	3990	3850	5110	2755	3935	3918.25	1.40	0	-1847	4131	4032	3971	3872	3811	4002	3842	78	1175	500	2830	5	1	15508143	603	-389.00	0.56	12	0.02	-10.00	6898.00	4150	20240705	-6.27	1969	20231031	97.56	4150	-6.27	20240705	2010	93.53	20240419	4150	-6.27	20240705	1969	97.56	20231031	5.86	N	081580	500	77 억		217172	N	N	0	N	00	N
122	20240902	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-100	5	-2.48	189704220	47883	19.70	4050	4070	3910	5240	2825	4035	3962.27	1.49	0	-14945	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	610	-393.50	0.57	12	0.31	-10.00	6898.00	4150	20240705	-5.18	1969	20231031	99.85	4150	-5.18	20240705	2010	95.77	20240419	4150	-5.18	20240705	1969	99.85	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
123	20240902	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-75	5	-1.86	112714740	28286	11.64	4050	4070	3930	5240	2825	4035	3984.82	1.49	0	-8736	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	614	-396.00	0.57	12	0.18	-10.00	6898.00	4150	20240705	-4.58	1969	20231031	101.12	4150	-4.58	20240705	2010	97.01	20240419	4150	-4.58	20240705	1969	101.12	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
124	20240902	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-65	5	-1.61	100681590	25245	10.39	4050	4070	3930	5240	2825	4035	3988.18	1.49	0	-8242	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	616	-397.00	0.58	12	0.16	-10.00	6898.00	4150	20240705	-4.34	1969	20231031	101.63	4150	-4.34	20240705	2010	97.51	20240419	4150	-4.34	20240705	1969	101.63	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
125	20240902	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-80	5	-1.98	89096000	22317	9.18	4050	4070	3930	5240	2825	4035	3992.29	1.49	0	-7801	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	613	-395.50	0.57	12	0.14	-10.00	6898.00	4150	20240705	-4.70	1969	20231031	100.86	4150	-4.70	20240705	2010	96.77	20240419	4150	-4.70	20240705	1969	100.86	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
126	20240902	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-70	5	-1.73	85969685	21527	8.86	4050	4070	3930	5240	2825	4035	3993.57	1.49	0	-7757	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	615	-396.50	0.57	12	0.14	-10.00	6898.00	4150	20240705	-4.46	1969	20231031	101.37	4150	-4.46	20240705	2010	97.26	20240419	4150	-4.46	20240705	1969	101.37	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
127	20240902	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-70	5	-1.73	82792515	20724	8.53	4050	4070	3930	5240	2825	4035	3995.01	1.49	0	-7614	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	615	-396.50	0.57	12	0.13	-10.00	6898.00	4150	20240705	-4.46	1969	20231031	101.37	4150	-4.46	20240705	2010	97.26	20240419	4150	-4.46	20240705	1969	101.37	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
128	20240902	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-50	5	-1.24	70839260	17695	7.28	4050	4070	3950	5240	2825	4035	4003.35	1.49	0	-6196	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	618	-398.50	0.58	12	0.11	-10.00	6898.00	4150	20240705	-3.98	1969	20231031	102.39	4150	-3.98	20240705	2010	98.26	20240419	4150	-3.98	20240705	1969	102.39	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N
129	20240902	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-15	5	-0.37	25097150	6203	2.55	4050	4070	3995	5240	2825	4035	4045.97	1.49	0	-5111	4168	4101	3978	3911	3788	4135	3945	78	1205	500	2900	5	1	15508143	623	-402.00	0.58	12	0.04	-10.00	6898.00	4150	20240705	-3.13	1969	20231031	104.16	4150	-3.13	20240705	2010	100.00	20240419	4150	-3.13	20240705	1969	104.16	20231031	5.89	N	081580	500	77 억		230310	N	N	0	N	00	N