KissMeData/096610/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	160746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
3	20240930	150757	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
4	20240930	140756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
5	20240930	130753	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
6	20240930	120749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
7	20240930	110748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
8	20240930	100746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
9	20240930	090717	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10790	20230919	-72.52	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
10	20240927	160749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
11	20240927	150755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
12	20240927	140802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
13	20240927	130754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
14	20240927	120750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
15	20240927	110753	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
16	20240927	100752	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
17	20240927	090754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	10900	20230918	-72.80	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
18	20240926	160739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
19	20240926	150740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
20	20240926	140749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
21	20240926	130746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
22	20240926	120749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
23	20240926	110747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
24	20240926	100749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
25	20240926	090746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
26	20240925	160738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
27	20240925	150744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
28	20240925	140746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
29	20240925	130745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
30	20240925	120745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
31	20240925	110742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
32	20240925	100744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
33	20240925	090747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11010	20230915	-73.07	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
34	20240924	160738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
35	20240924	150740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
36	20240924	140736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
37	20240924	130738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
38	20240924	120732	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
39	20240924	110739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
40	20240924	100738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
41	20240924	090740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
42	20240923	160736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
43	20240923	150738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
44	20240923	140744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
45	20240923	130738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
46	20240923	120737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
47	20240923	110738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
48	20240923	100738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
49	20240923	090737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	11700	20230913	-74.66	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	10280	-71.16	20231005	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
50	20240913	160700	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
51	20240913	150707	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
52	20240913	140710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
53	20240913	130706	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
54	20240913	120706	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
55	20240913	110706	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
56	20240913	100709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
57	20240913	090710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12100	20230907	-75.50	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
58	20240912	160657	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
59	20240912	150704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
60	20240912	140707	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
61	20240912	130704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
62	20240912	120702	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
63	20240912	110700	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
64	20240912	100702	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
65	20240912	090703	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	12500	20230906	-76.28	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
66	20240911	160647	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
67	20240911	150652	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
68	20240911	140652	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
69	20240911	130650	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
70	20240911	120656	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
71	20240911	110646	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
72	20240911	100645	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
73	20240911	090657	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	13100	20230905	-77.37	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
74	20240910	160648	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
75	20240910	150653	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
76	20240910	140648	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
77	20240910	130648	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
78	20240910	120648	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
79	20240910	110647	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
80	20240910	100651	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
81	20240910	090648	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	14300	20230904	-79.27	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
82	20240909	160635	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
83	20240909	150640	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
84	20240909	140643	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
85	20240909	130640	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
86	20240909	120638	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
87	20240909	110638	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
88	20240909	100643	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
89	20240909	090636	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	16210	20230901	-81.71	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	11700	-74.66	20230913	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
90	20240906	160628	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
91	20240906	150639	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
92	20240906	140642	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
93	20240906	130638	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
94	20240906	120640	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
95	20240906	110642	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
96	20240906	100636	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
97	20240906	090640	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	12500	-76.28	20230906	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
98	20240905	160629	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
99	20240905	150638	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
100	20240905	140635	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
101	20240905	130638	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
102	20240905	120634	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
103	20240905	110632	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
104	20240905	100632	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
105	20240905	090638	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	13100	-77.37	20230905	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
106	20240904	160622	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
107	20240904	150627	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
108	20240904	140629	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
109	20240904	130628	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
110	20240904	120626	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
111	20240904	110624	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
112	20240904	100627	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
113	20240904	090627	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
114	20240903	160619	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
115	20240903	150622	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
116	20240903	140624	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
117	20240903	130624	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
118	20240903	120615	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
119	20240903	110615	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
120	20240903	100616	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
121	20240903	090617	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
122	20240902	160610	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
123	20240902	150620	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
124	20240902	140619	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
125	20240902	130615	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
126	20240902	120619	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
127	20240902	110613	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
128	20240902	100612	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
129	20240902	090608	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	17300	20230831	-82.86	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	14300	-79.27	20230904	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N