KissMeData/361670/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	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-220	5	-3.78	132961990	23896	28.62	5820	6010	5420	7560	4080	5820	5564.19	2.19	0	-9361	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	317	-11.50	1.36	12	0.42	-487.00	4118.00	12970	20240610	-56.82	4000	20240424	40.00	12970	-56.82	20240610	4000	40.00	20240424	12970	-56.82	20240610	4000	40.00	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
3	20240930	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-270	5	-4.64	127225490	22868	27.38	5820	6010	5420	7560	4080	5820	5563.47	2.19	0	-8859	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	315	-11.40	1.35	12	0.40	-487.00	4118.00	12970	20240610	-57.21	4000	20240424	38.75	12970	-57.21	20240610	4000	38.75	20240424	12970	-57.21	20240610	4000	38.75	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
4	20240930	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-300	5	-5.15	121360400	21808	26.11	5820	6010	5420	7560	4080	5820	5564.95	2.19	0	-8196	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	313	-11.33	1.34	12	0.38	-487.00	4118.00	12970	20240610	-57.44	4000	20240424	38.00	12970	-57.44	20240610	4000	38.00	20240424	12970	-57.44	20240610	4000	38.00	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
5	20240930	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-290	5	-4.98	110140770	19770	23.67	5820	6010	5420	7560	4080	5820	5571.11	2.19	0	-7222	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	313	-11.36	1.34	12	0.35	-487.00	4118.00	12970	20240610	-57.36	4000	20240424	38.25	12970	-57.36	20240610	4000	38.25	20240424	12970	-57.36	20240610	4000	38.25	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
6	20240930	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-270	5	-4.64	107669300	19321	23.14	5820	6010	5420	7560	4080	5820	5572.66	2.19	0	-7079	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	315	-11.40	1.35	12	0.34	-487.00	4118.00	12970	20240610	-57.21	4000	20240424	38.75	12970	-57.21	20240610	4000	38.75	20240424	12970	-57.21	20240610	4000	38.75	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
7	20240930	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-300	5	-5.15	81651580	14569	17.45	5820	6010	5520	7560	4080	5820	5604.47	2.19	0	-6244	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	313	-11.33	1.34	12	0.26	-487.00	4118.00	12970	20240610	-57.44	4000	20240424	38.00	12970	-57.44	20240610	4000	38.00	20240424	12970	-57.44	20240610	4000	38.00	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
8	20240930	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-240	5	-4.12	52411590	9306	11.14	5820	6010	5540	7560	4080	5820	5632.02	2.19	0	-2877	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	316	-11.46	1.36	12	0.16	-487.00	4118.00	12970	20240610	-56.98	4000	20240424	39.50	12970	-56.98	20240610	4000	39.50	20240424	12970	-56.98	20240610	4000	39.50	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
9	20240930	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-190	5	-3.26	23839480	4206	5.04	5820	6010	5540	7560	4080	5820	5667.97	2.19	0	-564	6480	6150	5680	5350	4880	6315	5515	28	1740	500	3600	10	1	5667658	319	-11.56	1.37	12	0.07	-487.00	4118.00	12970	20240610	-56.59	4000	20240424	40.75	12970	-56.59	20240610	4000	40.75	20240424	12970	-56.59	20240610	4000	40.75	20240424	0.06	N	361670	500	28 억		124009	N	N	0	N	00	N
10	20240927	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	550	2	10.44	478253290	83301	1193.59	5260	6010	5210	6850	3690	5270	5741.19	2.30	0	-5009	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	330	-11.95	1.41	12	1.47	-487.00	4118.00	12970	20240610	-55.13	4000	20240424	45.50	12970	-55.13	20240610	4000	45.50	20240424	12970	-55.13	20240610	4000	45.50	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
11	20240927	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	400	2	7.59	455601330	79334	1136.75	5260	6010	5210	6850	3690	5270	5742.83	2.30	0	-5329	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	321	-11.64	1.38	12	1.40	-487.00	4118.00	12970	20240610	-56.28	4000	20240424	41.75	12970	-56.28	20240610	4000	41.75	20240424	12970	-56.28	20240610	4000	41.75	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
12	20240927	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	370	2	7.02	426454830	74183	1062.95	5260	6010	5210	6850	3690	5270	5748.69	2.30	0	-6216	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	320	-11.58	1.37	12	1.31	-487.00	4118.00	12970	20240610	-56.52	4000	20240424	41.00	12970	-56.52	20240610	4000	41.00	20240424	12970	-56.52	20240610	4000	41.00	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
13	20240927	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	420	2	7.97	405442190	70487	1009.99	5260	6010	5210	6850	3690	5270	5752.01	2.30	0	-6260	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	322	-11.68	1.38	12	1.24	-487.00	4118.00	12970	20240610	-56.13	4000	20240424	42.25	12970	-56.13	20240610	4000	42.25	20240424	12970	-56.13	20240610	4000	42.25	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
14	20240927	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	610	2	11.57	348474090	60549	867.59	5260	6010	5210	6850	3690	5270	5755.24	2.30	0	-8869	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	333	-12.07	1.43	12	1.07	-487.00	4118.00	12970	20240610	-54.66	4000	20240424	47.00	12970	-54.66	20240610	4000	47.00	20240424	12970	-54.66	20240610	4000	47.00	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
15	20240927	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	410	2	7.78	235146190	41387	593.02	5260	6010	5210	6850	3690	5270	5681.64	2.30	0	-975	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	322	-11.66	1.38	12	0.73	-487.00	4118.00	12970	20240610	-56.21	4000	20240424	42.00	12970	-56.21	20240610	4000	42.00	20240424	12970	-56.21	20240610	4000	42.00	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
16	20240927	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	130	2	2.47	32201690	6080	87.12	5260	5400	5210	6850	3690	5270	5296.33	2.30	0	454	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	306	-11.09	1.31	12	0.11	-487.00	4118.00	12970	20240610	-58.37	4000	20240424	35.00	12970	-58.37	20240610	4000	35.00	20240424	12970	-58.37	20240610	4000	35.00	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
17	20240927	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-20	5	-0.38	5038100	965	13.83	5260	5340	5210	6850	3690	5270	5220.83	2.30	0	-222	5430	5350	5250	5170	5070	5390	5210	28	1580	500	3260	10	1	5667658	298	-10.78	1.27	12	0.02	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	0.06	N	361670	500	28 억		130572	N	N	0	N	00	N
18	20240926	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	80	2	1.54	36662600	6979	104.88	5190	5330	5150	6740	3640	5190	5253.25	2.29	0	622	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	299	-10.82	1.28	12	0.12	-487.00	4118.00	12970	20240610	-59.37	4000	20240424	31.75	12970	-59.37	20240610	4000	31.75	20240424	12970	-59.37	20240610	4000	31.75	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
19	20240926	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	140	2	2.70	34221710	6516	97.93	5190	5330	5150	6740	3640	5190	5251.95	2.29	0	785	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	302	-10.94	1.29	12	0.11	-487.00	4118.00	12970	20240610	-58.91	4000	20240424	33.25	12970	-58.91	20240610	4000	33.25	20240424	12970	-58.91	20240610	4000	33.25	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
20	20240926	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	25875980	4935	74.17	5190	5300	5150	6740	3640	5190	5243.36	2.29	0	55	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	299	-10.84	1.28	12	0.09	-487.00	4118.00	12970	20240610	-59.29	4000	20240424	32.00	12970	-59.29	20240610	4000	32.00	20240424	12970	-59.29	20240610	4000	32.00	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
21	20240926	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	40	2	0.77	24075870	4593	69.03	5190	5300	5150	6740	3640	5190	5241.86	2.29	0	250	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	296	-10.74	1.27	12	0.08	-487.00	4118.00	12970	20240610	-59.68	4000	20240424	30.75	12970	-59.68	20240610	4000	30.75	20240424	12970	-59.68	20240610	4000	30.75	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
22	20240926	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	70	2	1.35	19951900	3808	57.23	5190	5300	5150	6740	3640	5190	5239.47	2.29	0	277	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	298	-10.80	1.28	12	0.07	-487.00	4118.00	12970	20240610	-59.44	4000	20240424	31.50	12970	-59.44	20240610	4000	31.50	20240424	12970	-59.44	20240610	4000	31.50	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
23	20240926	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	50	2	0.96	16930610	3237	48.65	5190	5260	5150	6740	3640	5190	5230.34	2.29	0	458	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	297	-10.76	1.27	12	0.06	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
24	20240926	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	20	2	0.39	7358420	1413	21.24	5190	5240	5150	6740	3640	5190	5207.66	2.29	0	-8	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	295	-10.70	1.27	12	0.02	-487.00	4118.00	12970	20240610	-59.83	4000	20240424	30.25	12970	-59.83	20240610	4000	30.25	20240424	12970	-59.83	20240610	4000	30.25	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
25	20240926	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	0	3	0.00	2439420	470	7.06	5190	5200	5190	6740	3640	5190	5190.26	2.29	0	2	5496	5342	5236	5082	4976	5290	5030	28	1550	500	3210	10	1	5667658	294	-10.66	1.26	12	0.01	-487.00	4118.00	12970	20240610	-59.98	4000	20240424	29.75	12970	-59.98	20240610	4000	29.75	20240424	12970	-59.98	20240610	4000	29.75	20240424	0.06	N	361670	500	28 억		129908	N	N	0	N	00	N
26	20240925	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-120	5	-2.26	34873180	6654	50.88	5310	5390	5130	6900	3720	5310	5240.93	2.32	0	-1375	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	294	-10.66	1.26	12	0.12	-487.00	4118.00	12970	20240610	-59.98	4000	20240424	29.75	12970	-59.98	20240610	4000	29.75	20240424	12970	-59.98	20240610	4000	29.75	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
27	20240925	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-120	5	-2.26	34453050	6573	50.26	5310	5390	5130	6900	3720	5310	5241.60	2.32	0	-1332	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	294	-10.66	1.26	12	0.12	-487.00	4118.00	12970	20240610	-59.98	4000	20240424	29.75	12970	-59.98	20240610	4000	29.75	20240424	12970	-59.98	20240610	4000	29.75	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
28	20240925	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-70	5	-1.32	25979390	4943	37.80	5310	5390	5130	6900	3720	5310	5255.79	2.32	0	-1102	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	297	-10.76	1.27	12	0.09	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
29	20240925	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-60	5	-1.13	24663160	4693	35.89	5310	5390	5130	6900	3720	5310	5255.31	2.32	0	-1021	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	298	-10.78	1.27	12	0.08	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
30	20240925	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-60	5	-1.13	20549420	3908	29.88	5310	5390	5130	6900	3720	5310	5258.30	2.32	0	-843	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	298	-10.78	1.27	12	0.07	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
31	20240925	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-70	5	-1.32	17609100	3349	25.61	5310	5390	5130	6900	3720	5310	5258.02	2.32	0	-646	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	297	-10.76	1.27	12	0.06	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
32	20240925	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	0	3	0.00	6617080	1253	9.58	5310	5390	5250	6900	3720	5310	5280.99	2.32	0	-156	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	301	-10.90	1.29	12	0.02	-487.00	4118.00	12970	20240610	-59.06	4000	20240424	32.75	12970	-59.06	20240610	4000	32.75	20240424	12970	-59.06	20240610	4000	32.75	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
33	20240925	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-10	5	-0.19	946100	178	1.36	5310	5390	5290	6900	3720	5310	5315.17	2.32	0	-127	5483	5396	5243	5156	5003	5440	5200	28	1590	500	3290	10	1	5667658	300	-10.88	1.29	12	0.00	-487.00	4118.00	12970	20240610	-59.14	4000	20240424	32.50	12970	-59.14	20240610	4000	32.50	20240424	12970	-59.14	20240610	4000	32.50	20240424	0.11	N	361670	500	28 억		131233	N	N	0	N	00	N
34	20240924	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	100	2	1.92	67070780	12877	230.19	5160	5330	5090	6770	3650	5210	5208.57	2.34	0	-1608	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	301	-10.90	1.29	12	0.23	-487.00	4118.00	12970	20240610	-59.06	4000	20240424	32.75	12970	-59.06	20240610	4000	32.75	20240424	12970	-59.06	20240610	4000	32.75	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
35	20240924	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	100	2	1.92	65969150	12669	226.47	5160	5330	5090	6770	3650	5210	5207.13	2.34	0	-1474	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	301	-10.90	1.29	12	0.22	-487.00	4118.00	12970	20240610	-59.06	4000	20240424	32.75	12970	-59.06	20240610	4000	32.75	20240424	12970	-59.06	20240610	4000	32.75	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
36	20240924	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	40	2	0.77	52704810	10171	181.82	5160	5320	5090	6770	3650	5210	5181.87	2.34	0	-2797	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	298	-10.78	1.27	12	0.18	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
37	20240924	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	50	2	0.96	49779820	9620	171.97	5160	5310	5090	6770	3650	5210	5174.62	2.34	0	-2658	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	298	-10.80	1.28	12	0.17	-487.00	4118.00	12970	20240610	-59.44	4000	20240424	31.50	12970	-59.44	20240610	4000	31.50	20240424	12970	-59.44	20240610	4000	31.50	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
38	20240924	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	10	2	0.19	31940420	6230	111.37	5160	5230	5090	6770	3650	5210	5126.87	2.34	0	-1550	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	296	-10.72	1.27	12	0.11	-487.00	4118.00	12970	20240610	-59.75	4000	20240424	30.50	12970	-59.75	20240610	4000	30.50	20240424	12970	-59.75	20240610	4000	30.50	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
39	20240924	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-90	5	-1.73	28453640	5555	99.30	5160	5230	5090	6770	3650	5210	5122.17	2.34	0	-1155	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	290	-10.51	1.24	12	0.10	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	12970	-60.52	20240610	4000	28.00	20240424	12970	-60.52	20240610	4000	28.00	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
40	20240924	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-120	5	-2.30	21439150	4183	74.78	5160	5230	5090	6770	3650	5210	5125.30	2.34	0	-450	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	288	-10.45	1.24	12	0.07	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	12970	-60.76	20240610	4000	27.25	20240424	12970	-60.76	20240610	4000	27.25	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
41	20240924	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-30	5	-0.58	5553800	1077	19.25	5160	5230	5150	6770	3650	5210	5156.73	2.34	0	93	5416	5312	5246	5142	5076	5280	5110	28	1560	500	3230	10	1	5667658	294	-10.64	1.26	12	0.02	-487.00	4118.00	12970	20240610	-60.06	4000	20240424	29.50	12970	-60.06	20240610	4000	29.50	20240424	12970	-60.06	20240610	4000	29.50	20240424	0.11	N	361670	500	28 억		132804	N	N	0	N	00	N
42	20240923	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-10	5	-0.19	29345000	5594	52.51	5220	5350	5180	6780	3660	5220	5245.80	2.37	0	-1622	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	295	-10.70	1.27	12	0.10	-487.00	4118.00	12970	20240610	-59.83	4000	20240424	30.25	12970	-59.83	20240610	4000	30.25	20240424	12970	-59.83	20240610	4000	30.25	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
43	20240923	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	0	3	0.00	27187460	5180	48.62	5220	5350	5220	6780	3660	5220	5248.54	2.37	0	-1434	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	296	-10.72	1.27	12	0.09	-487.00	4118.00	12970	20240610	-59.75	4000	20240424	30.50	12970	-59.75	20240610	4000	30.50	20240424	12970	-59.75	20240610	4000	30.50	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
44	20240923	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	40	2	0.77	15893100	3020	28.35	5220	5350	5220	6780	3660	5220	5262.62	2.37	0	-1001	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	298	-10.80	1.28	12	0.05	-487.00	4118.00	12970	20240610	-59.44	4000	20240424	31.50	12970	-59.44	20240610	4000	31.50	20240424	12970	-59.44	20240610	4000	31.50	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
45	20240923	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	80	2	1.53	14676840	2790	26.19	5220	5350	5220	6780	3660	5220	5260.52	2.37	0	-928	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	300	-10.88	1.29	12	0.05	-487.00	4118.00	12970	20240610	-59.14	4000	20240424	32.50	12970	-59.14	20240610	4000	32.50	20240424	12970	-59.14	20240610	4000	32.50	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
46	20240923	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	40	2	0.77	13900690	2643	24.81	5220	5350	5220	6780	3660	5220	5259.44	2.37	0	-888	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	298	-10.80	1.28	12	0.05	-487.00	4118.00	12970	20240610	-59.44	4000	20240424	31.50	12970	-59.44	20240610	4000	31.50	20240424	12970	-59.44	20240610	4000	31.50	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
47	20240923	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	0	3	0.00	11040500	2096	19.68	5220	5350	5220	6780	3660	5220	5267.41	2.37	0	-781	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	296	-10.72	1.27	12	0.04	-487.00	4118.00	12970	20240610	-59.75	4000	20240424	30.50	12970	-59.75	20240610	4000	30.50	20240424	12970	-59.75	20240610	4000	30.50	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
48	20240923	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	60	2	1.15	6340460	1201	11.27	5220	5350	5220	6780	3660	5220	5279.32	2.37	0	-392	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	299	-10.84	1.28	12	0.02	-487.00	4118.00	12970	20240610	-59.29	4000	20240424	32.00	12970	-59.29	20240610	4000	32.00	20240424	12970	-59.29	20240610	4000	32.00	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
49	20240923	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	50	2	0.96	5596140	1060	9.95	5220	5350	5220	6780	3660	5220	5279.38	2.37	0	-433	5566	5392	5306	5132	5046	5350	5090	28	1560	500	3230	10	1	5667658	299	-10.82	1.28	12	0.02	-487.00	4118.00	12970	20240610	-59.37	4000	20240424	31.75	12970	-59.37	20240610	4000	31.75	20240424	12970	-59.37	20240610	4000	31.75	20240424	0.11	N	361670	500	28 억		134388	N	N	0	N	00	N
50	20240913	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-20	5	-0.37	27609960	5001	74.33	5470	5720	5440	7090	3830	5460	5520.89	2.58	0	-1368	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	308	-11.17	1.32	12	0.09	-487.00	4118.00	12970	20240610	-58.06	4000	20240424	36.00	12970	-58.06	20240610	4000	36.00	20240424	12970	-58.06	20240610	4000	36.00	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
51	20240913	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-10	5	-0.18	24269780	4387	65.21	5470	5720	5440	7090	3830	5460	5532.20	2.58	0	-1204	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	309	-11.19	1.32	12	0.08	-487.00	4118.00	12970	20240610	-57.98	4000	20240424	36.25	12970	-57.98	20240610	4000	36.25	20240424	12970	-57.98	20240610	4000	36.25	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
52	20240913	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	20	2	0.37	21216990	3828	56.90	5470	5720	5470	7090	3830	5460	5542.58	2.58	0	-1137	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	311	-11.25	1.33	12	0.07	-487.00	4118.00	12970	20240610	-57.75	4000	20240424	37.00	12970	-57.75	20240610	4000	37.00	20240424	12970	-57.75	20240610	4000	37.00	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
53	20240913	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	20	2	0.37	18687780	3367	50.04	5470	5720	5470	7090	3830	5460	5550.28	2.58	0	-967	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	311	-11.25	1.33	12	0.06	-487.00	4118.00	12970	20240610	-57.75	4000	20240424	37.00	12970	-57.75	20240610	4000	37.00	20240424	12970	-57.75	20240610	4000	37.00	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
54	20240913	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	40	2	0.73	17032820	3065	45.56	5470	5720	5470	7090	3830	5460	5557.20	2.58	0	-965	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	312	-11.29	1.34	12	0.05	-487.00	4118.00	12970	20240610	-57.59	4000	20240424	37.50	12970	-57.59	20240610	4000	37.50	20240424	12970	-57.59	20240610	4000	37.50	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
55	20240913	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	50	2	0.92	14797890	2659	39.52	5470	5720	5470	7090	3830	5460	5565.21	2.58	0	-757	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	312	-11.31	1.34	12	0.05	-487.00	4118.00	12970	20240610	-57.52	4000	20240424	37.75	12970	-57.52	20240610	4000	37.75	20240424	12970	-57.52	20240610	4000	37.75	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
56	20240913	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	40	2	0.73	14654630	2633	39.13	5470	5720	5470	7090	3830	5460	5565.75	2.58	0	-770	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	312	-11.29	1.34	12	0.05	-487.00	4118.00	12970	20240610	-57.59	4000	20240424	37.50	12970	-57.59	20240610	4000	37.50	20240424	12970	-57.59	20240610	4000	37.50	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
57	20240913	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	70	2	1.28	5898750	1055	15.68	5470	5720	5470	7090	3830	5460	5591.23	2.58	0	-205	5733	5596	5463	5326	5193	5665	5395	28	1630	500	3380	10	1	5667658	313	-11.36	1.34	12	0.02	-487.00	4118.00	12970	20240610	-57.36	4000	20240424	38.25	12970	-57.36	20240610	4000	38.25	20240424	12970	-57.36	20240610	4000	38.25	20240424	0.11	N	361670	500	28 억		145992	N	N	0	N	00	N
58	20240912	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	130	2	2.44	36840720	6716	151.77	5410	5600	5330	6920	3740	5330	5485.52	2.57	0	562	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	309	-11.21	1.33	12	0.12	-487.00	4118.00	12970	20240610	-57.90	4000	20240424	36.50	12970	-57.90	20240610	4000	36.50	20240424	12970	-57.90	20240610	4000	36.50	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
59	20240912	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	260	2	4.88	33705520	6143	138.82	5410	5600	5330	6920	3740	5330	5486.82	2.57	0	489	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	317	-11.48	1.36	12	0.11	-487.00	4118.00	12970	20240610	-56.90	4000	20240424	39.75	12970	-56.90	20240610	4000	39.75	20240424	12970	-56.90	20240610	4000	39.75	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
60	20240912	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	220	2	4.13	27404240	5007	113.15	5410	5600	5330	6920	3740	5330	5473.19	2.57	0	-128	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	315	-11.40	1.35	12	0.09	-487.00	4118.00	12970	20240610	-57.21	4000	20240424	38.75	12970	-57.21	20240610	4000	38.75	20240424	12970	-57.21	20240610	4000	38.75	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
61	20240912	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	170	2	3.19	25417190	4648	105.04	5410	5600	5330	6920	3740	5330	5468.41	2.57	0	-294	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	312	-11.29	1.34	12	0.08	-487.00	4118.00	12970	20240610	-57.59	4000	20240424	37.50	12970	-57.59	20240610	4000	37.50	20240424	12970	-57.59	20240610	4000	37.50	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
62	20240912	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	190	2	3.56	25085270	4588	103.68	5410	5600	5330	6920	3740	5330	5467.58	2.57	0	-322	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	313	-11.33	1.34	12	0.08	-487.00	4118.00	12970	20240610	-57.44	4000	20240424	38.00	12970	-57.44	20240610	4000	38.00	20240424	12970	-57.44	20240610	4000	38.00	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
63	20240912	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	170	2	3.19	19064260	3500	79.10	5410	5600	5330	6920	3740	5330	5446.93	2.57	0	-52	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	312	-11.29	1.34	12	0.06	-487.00	4118.00	12970	20240610	-57.59	4000	20240424	37.50	12970	-57.59	20240610	4000	37.50	20240424	12970	-57.59	20240610	4000	37.50	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
64	20240912	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	160	2	3.00	17878940	3284	74.21	5410	5600	5330	6920	3740	5330	5444.26	2.57	0	79	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	311	-11.27	1.33	12	0.06	-487.00	4118.00	12970	20240610	-57.67	4000	20240424	37.25	12970	-57.67	20240610	4000	37.25	20240424	12970	-57.67	20240610	4000	37.25	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
65	20240912	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	130	2	2.44	8347730	1545	34.92	5410	5460	5330	6920	3740	5330	5403.06	2.57	0	-389	5570	5450	5380	5260	5190	5415	5225	28	1590	500	3300	10	1	5667658	309	-11.21	1.33	12	0.03	-487.00	4118.00	12970	20240610	-57.90	4000	20240424	36.50	12970	-57.90	20240610	4000	36.50	20240424	12970	-57.90	20240610	4000	36.50	20240424	0.11	N	361670	500	28 억		145395	N	N	0	N	00	N
66	20240911	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-120	5	-2.20	23608940	4400	56.49	5450	5500	5310	7080	3820	5450	5365.70	2.59	0	-1559	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	302	-10.94	1.29	12	0.08	-487.00	4118.00	12970	20240610	-58.91	4000	20240424	33.25	12970	-58.91	20240610	4000	33.25	20240424	12970	-58.91	20240610	4000	33.25	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
67	20240911	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-130	5	-2.39	22698660	4229	54.29	5450	5500	5310	7080	3820	5450	5367.38	2.59	0	-1481	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	302	-10.92	1.29	12	0.07	-487.00	4118.00	12970	20240610	-58.98	4000	20240424	33.00	12970	-58.98	20240610	4000	33.00	20240424	12970	-58.98	20240610	4000	33.00	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
68	20240911	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-120	5	-2.20	19374200	3604	46.27	5450	5500	5330	7080	3820	5450	5375.75	2.59	0	-1147	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	302	-10.94	1.29	12	0.06	-487.00	4118.00	12970	20240610	-58.91	4000	20240424	33.25	12970	-58.91	20240610	4000	33.25	20240424	12970	-58.91	20240610	4000	33.25	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
69	20240911	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-80	5	-1.47	10497430	1945	24.97	5450	5500	5360	7080	3820	5450	5397.14	2.59	0	39	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	304	-11.03	1.30	12	0.03	-487.00	4118.00	12970	20240610	-58.60	4000	20240424	34.25	12970	-58.60	20240610	4000	34.25	20240424	12970	-58.60	20240610	4000	34.25	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
70	20240911	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-80	5	-1.47	9928870	1839	23.61	5450	5500	5370	7080	3820	5450	5399.06	2.59	0	-12	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	304	-11.03	1.30	12	0.03	-487.00	4118.00	12970	20240610	-58.60	4000	20240424	34.25	12970	-58.60	20240610	4000	34.25	20240424	12970	-58.60	20240610	4000	34.25	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
71	20240911	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-70	5	-1.28	8090840	1497	19.22	5450	5500	5370	7080	3820	5450	5404.70	2.59	0	68	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	305	-11.05	1.31	12	0.03	-487.00	4118.00	12970	20240610	-58.52	4000	20240424	34.50	12970	-58.52	20240610	4000	34.50	20240424	12970	-58.52	20240610	4000	34.50	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
72	20240911	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-50	5	-0.92	6874560	1271	16.32	5450	5500	5370	7080	3820	5450	5408.78	2.59	0	245	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	306	-11.09	1.31	12	0.02	-487.00	4118.00	12970	20240610	-58.37	4000	20240424	35.00	12970	-58.37	20240610	4000	35.00	20240424	12970	-58.37	20240610	4000	35.00	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
73	20240911	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	1880260	345	4.43	5450	5500	5410	7080	3820	5450	5450.03	2.59	0	304	5896	5672	5476	5252	5056	5575	5155	28	1630	500	3370	10	1	5667658	312	-11.29	1.34	12	0.01	-487.00	4118.00	12970	20240610	-57.59	4000	20240424	37.50	12970	-57.59	20240610	4000	37.50	20240424	12970	-57.59	20240610	4000	37.50	20240424	0.11	N	361670	500	28 억		146882	N	N	0	N	00	N
74	20240910	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-110	5	-1.98	39923310	7387	71.26	5510	5700	5280	7220	3900	5560	5404.54	2.63	0	-2165	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	309	-11.19	1.32	12	0.13	-487.00	4118.00	12970	20240610	-57.98	4000	20240424	36.25	12970	-57.98	20240610	4000	36.25	20240424	12970	-57.98	20240610	4000	36.25	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
75	20240910	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-120	5	-2.16	37191710	6884	66.41	5510	5700	5280	7220	3900	5560	5402.63	2.63	0	-1994	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	308	-11.17	1.32	12	0.12	-487.00	4118.00	12970	20240610	-58.06	4000	20240424	36.00	12970	-58.06	20240610	4000	36.00	20240424	12970	-58.06	20240610	4000	36.00	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
76	20240910	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-110	5	-1.98	34105620	6315	60.92	5510	5700	5280	7220	3900	5560	5400.73	2.63	0	-1868	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	309	-11.19	1.32	12	0.11	-487.00	4118.00	12970	20240610	-57.98	4000	20240424	36.25	12970	-57.98	20240610	4000	36.25	20240424	12970	-57.98	20240610	4000	36.25	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
77	20240910	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-130	5	-2.34	33958680	6288	60.66	5510	5700	5280	7220	3900	5560	5400.55	2.63	0	-1868	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	308	-11.15	1.32	12	0.11	-487.00	4118.00	12970	20240610	-58.13	4000	20240424	35.75	12970	-58.13	20240610	4000	35.75	20240424	12970	-58.13	20240610	4000	35.75	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
78	20240910	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-100	5	-1.80	32547190	6029	58.16	5510	5700	5280	7220	3900	5560	5398.44	2.63	0	-1662	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	309	-11.21	1.33	12	0.11	-487.00	4118.00	12970	20240610	-57.90	4000	20240424	36.50	12970	-57.90	20240610	4000	36.50	20240424	12970	-57.90	20240610	4000	36.50	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
79	20240910	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-130	5	-2.34	30655860	5679	54.78	5510	5700	5280	7220	3900	5560	5398.11	2.63	0	-1330	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	308	-11.15	1.32	12	0.10	-487.00	4118.00	12970	20240610	-58.13	4000	20240424	35.75	12970	-58.13	20240610	4000	35.75	20240424	12970	-58.13	20240610	4000	35.75	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
80	20240910	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-150	5	-2.70	16356140	3034	29.27	5510	5700	5280	7220	3900	5560	5390.95	2.63	0	-335	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	307	-11.11	1.31	12	0.05	-487.00	4118.00	12970	20240610	-58.29	4000	20240424	35.25	12970	-58.29	20240610	4000	35.25	20240424	12970	-58.29	20240610	4000	35.25	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
81	20240910	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-130	5	-2.34	4194690	774	7.47	5510	5700	5280	7220	3900	5560	5419.50	2.63	0	18	5853	5706	5413	5266	4973	5780	5340	28	1660	500	3440	10	1	5667658	308	-11.15	1.32	12	0.01	-487.00	4118.00	12970	20240610	-58.13	4000	20240424	35.75	12970	-58.13	20240610	4000	35.75	20240424	12970	-58.13	20240610	4000	35.75	20240424	0.09	N	361670	500	28 억		149056	N	N	0	N	00	N
82	20240909	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	140	2	2.58	55337430	10366	29.44	5150	5560	5120	7040	3800	5420	5338.36	2.64	0	-599	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	315	-11.42	1.35	12	0.18	-487.00	4118.00	12970	20240610	-57.13	4000	20240424	39.00	12970	-57.13	20240610	4000	39.00	20240424	12970	-57.13	20240610	4000	39.00	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
83	20240909	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	80	2	1.48	43798360	8280	23.51	5150	5500	5120	7040	3800	5420	5289.66	2.64	0	506	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	312	-11.29	1.34	12	0.15	-487.00	4118.00	12970	20240610	-57.59	4000	20240424	37.50	12970	-57.59	20240610	4000	37.50	20240424	12970	-57.59	20240610	4000	37.50	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
84	20240909	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-120	5	-2.21	38440220	7284	20.68	5150	5410	5120	7040	3800	5420	5277.35	2.64	0	929	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	300	-10.88	1.29	12	0.13	-487.00	4118.00	12970	20240610	-59.14	4000	20240424	32.50	12970	-59.14	20240610	4000	32.50	20240424	12970	-59.14	20240610	4000	32.50	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
85	20240909	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-140	5	-2.58	33883300	6429	18.26	5150	5410	5120	7040	3800	5420	5270.38	2.64	0	672	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	299	-10.84	1.28	12	0.11	-487.00	4118.00	12970	20240610	-59.29	4000	20240424	32.00	12970	-59.29	20240610	4000	32.00	20240424	12970	-59.29	20240610	4000	32.00	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
86	20240909	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-170	5	-3.14	32769220	6218	17.66	5150	5410	5120	7040	3800	5420	5270.06	2.64	0	691	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	298	-10.78	1.27	12	0.11	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
87	20240909	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-150	5	-2.77	32194640	6109	17.35	5150	5410	5120	7040	3800	5420	5270.03	2.64	0	689	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	299	-10.82	1.28	12	0.11	-487.00	4118.00	12970	20240610	-59.37	4000	20240424	31.75	12970	-59.37	20240610	4000	31.75	20240424	12970	-59.37	20240610	4000	31.75	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
88	20240909	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-140	5	-2.58	30400680	5768	16.38	5150	5410	5120	7040	3800	5420	5270.58	2.64	0	748	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	299	-10.84	1.28	12	0.10	-487.00	4118.00	12970	20240610	-59.29	4000	20240424	32.00	12970	-59.29	20240610	4000	32.00	20240424	12970	-59.29	20240610	4000	32.00	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
89	20240909	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-10	5	-0.18	19953800	3782	10.74	5150	5410	5130	7040	3800	5420	5275.99	2.64	0	728	5773	5596	5383	5206	4993	5490	5100	28	1620	500	3360	10	1	5667658	307	-11.11	1.31	12	0.07	-487.00	4118.00	12970	20240610	-58.29	4000	20240424	35.25	12970	-58.29	20240610	4000	35.25	20240424	12970	-58.29	20240610	4000	35.25	20240424	0.09	N	361670	500	28 억		149595	N	N	0	N	00	N
90	20240906	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-140	5	-2.52	188822000	35216	156.72	5560	5560	5170	7220	3900	5560	5361.82	2.66	0	-868	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	307	-11.13	1.32	12	0.62	-487.00	4118.00	12970	20240610	-58.21	4000	20240424	35.50	12970	-58.21	20240610	4000	35.50	20240424	12970	-58.21	20240610	4000	35.50	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
91	20240906	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-190	5	-3.42	133361220	25171	112.02	5560	5560	5170	7220	3900	5560	5298.21	2.66	0	3026	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	304	-11.03	1.30	12	0.44	-487.00	4118.00	12970	20240610	-58.60	4000	20240424	34.25	12970	-58.60	20240610	4000	34.25	20240424	12970	-58.60	20240610	4000	34.25	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
92	20240906	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-200	5	-3.60	123040490	23224	103.35	5560	5560	5170	7220	3900	5560	5297.99	2.66	0	2779	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	304	-11.01	1.30	12	0.41	-487.00	4118.00	12970	20240610	-58.67	4000	20240424	34.00	12970	-58.67	20240610	4000	34.00	20240424	12970	-58.67	20240610	4000	34.00	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
93	20240906	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-240	5	-4.32	116582160	22007	97.94	5560	5560	5170	7220	3900	5560	5297.50	2.66	0	2797	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	302	-10.92	1.29	12	0.39	-487.00	4118.00	12970	20240610	-58.98	4000	20240424	33.00	12970	-58.98	20240610	4000	33.00	20240424	12970	-58.98	20240610	4000	33.00	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
94	20240906	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-260	5	-4.68	111191470	20990	93.41	5560	5560	5170	7220	3900	5560	5297.35	2.66	0	2305	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	300	-10.88	1.29	12	0.37	-487.00	4118.00	12970	20240610	-59.14	4000	20240424	32.50	12970	-59.14	20240610	4000	32.50	20240424	12970	-59.14	20240610	4000	32.50	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
95	20240906	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-210	5	-3.78	91894040	17315	77.05	5560	5560	5170	7220	3900	5560	5307.19	2.66	0	1870	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	303	-10.99	1.30	12	0.31	-487.00	4118.00	12970	20240610	-58.75	4000	20240424	33.75	12970	-58.75	20240610	4000	33.75	20240424	12970	-58.75	20240610	4000	33.75	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
96	20240906	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-280	5	-5.04	71351190	13434	59.78	5560	5560	5170	7220	3900	5560	5311.24	2.66	0	-70	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	299	-10.84	1.28	12	0.24	-487.00	4118.00	12970	20240610	-59.29	4000	20240424	32.00	12970	-59.29	20240610	4000	32.00	20240424	12970	-59.29	20240610	4000	32.00	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
97	20240906	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-40	5	-0.72	3524780	637	2.83	5560	5560	5510	7220	3900	5560	5533.41	2.66	0	-500	6186	5872	5666	5352	5146	5770	5250	28	1660	500	3440	10	1	5667658	313	-11.33	1.34	12	0.01	-487.00	4118.00	12970	20240610	-57.44	4000	20240424	38.00	12970	-57.44	20240610	4000	38.00	20240424	12970	-57.44	20240610	4000	38.00	20240424	0.08	N	361670	500	28 억		150596	N	N	0	N	00	N
98	20240905	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-150	5	-2.63	122920630	21902	46.44	5710	5980	5460	7420	4000	5710	5612.30	2.81	0	-8267	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	315	-11.42	1.35	12	0.39	-487.00	4118.00	12970	20240610	-57.13	4000	20240424	39.00	12970	-57.13	20240610	4000	39.00	20240424	12970	-57.13	20240610	4000	39.00	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
99	20240905	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-110	5	-1.93	120844790	21530	45.65	5710	5980	5460	7420	4000	5710	5612.86	2.81	0	-8154	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	317	-11.50	1.36	12	0.38	-487.00	4118.00	12970	20240610	-56.82	4000	20240424	40.00	12970	-56.82	20240610	4000	40.00	20240424	12970	-56.82	20240610	4000	40.00	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
100	20240905	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-140	5	-2.45	118472870	21103	44.74	5710	5980	5460	7420	4000	5710	5614.03	2.81	0	-8036	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	316	-11.44	1.35	12	0.37	-487.00	4118.00	12970	20240610	-57.05	4000	20240424	39.25	12970	-57.05	20240610	4000	39.25	20240424	12970	-57.05	20240610	4000	39.25	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
101	20240905	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-160	5	-2.80	113398250	20191	42.81	5710	5980	5460	7420	4000	5710	5616.28	2.81	0	-7203	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	315	-11.40	1.35	12	0.36	-487.00	4118.00	12970	20240610	-57.21	4000	20240424	38.75	12970	-57.21	20240610	4000	38.75	20240424	12970	-57.21	20240610	4000	38.75	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
102	20240905	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-160	5	-2.80	92287380	16440	34.86	5710	5980	5460	7420	4000	5710	5613.59	2.81	0	-5025	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	315	-11.40	1.35	12	0.29	-487.00	4118.00	12970	20240610	-57.21	4000	20240424	38.75	12970	-57.21	20240610	4000	38.75	20240424	12970	-57.21	20240610	4000	38.75	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
103	20240905	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-200	5	-3.50	62445660	11016	23.36	5710	5980	5510	7420	4000	5710	5668.63	2.81	0	-5172	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	312	-11.31	1.34	12	0.19	-487.00	4118.00	12970	20240610	-57.52	4000	20240424	37.75	12970	-57.52	20240610	4000	37.75	20240424	12970	-57.52	20240610	4000	37.75	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
104	20240905	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-30	5	-0.53	43929610	7701	16.33	5710	5980	5600	7420	4000	5710	5704.40	2.81	0	-2315	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	322	-11.66	1.38	12	0.14	-487.00	4118.00	12970	20240610	-56.21	4000	20240424	42.00	12970	-56.21	20240610	4000	42.00	20240424	12970	-56.21	20240610	4000	42.00	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
105	20240905	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-10	5	-0.18	14376240	2501	5.30	5710	5980	5700	7420	4000	5710	5748.20	2.81	0	-1515	6083	5896	5763	5576	5443	5830	5510	28	1710	500	3540	10	1	5667658	323	-11.70	1.38	12	0.04	-487.00	4118.00	12970	20240610	-56.05	4000	20240424	42.50	12970	-56.05	20240610	4000	42.50	20240424	12970	-56.05	20240610	4000	42.50	20240424	0.08	N	361670	500	28 억		159044	N	N	0	N	00	N
106	20240904	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-390	5	-6.39	271281760	47156	257.32	5910	5950	5630	7930	4270	6100	5752.86	2.95	0	-9097	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	324	-11.72	1.39	12	0.83	-487.00	4118.00	12970	20240610	-55.98	4000	20240424	42.75	12970	-55.98	20240610	4000	42.75	20240424	12970	-55.98	20240610	4000	42.75	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
107	20240904	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-380	5	-6.23	263214240	45744	249.61	5910	5950	5630	7930	4270	6100	5754.07	2.95	0	-8488	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	324	-11.75	1.39	12	0.81	-487.00	4118.00	12970	20240610	-55.90	4000	20240424	43.00	12970	-55.90	20240610	4000	43.00	20240424	12970	-55.90	20240610	4000	43.00	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
108	20240904	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-380	5	-6.23	186531340	32272	176.10	5910	5950	5710	7930	4270	6100	5779.97	2.95	0	-5062	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	324	-11.75	1.39	12	0.57	-487.00	4118.00	12970	20240610	-55.90	4000	20240424	43.00	12970	-55.90	20240610	4000	43.00	20240424	12970	-55.90	20240610	4000	43.00	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
109	20240904	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-370	5	-6.07	176498420	30520	166.54	5910	5950	5710	7930	4270	6100	5783.04	2.95	0	-4851	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	325	-11.77	1.39	12	0.54	-487.00	4118.00	12970	20240610	-55.82	4000	20240424	43.25	12970	-55.82	20240610	4000	43.25	20240424	12970	-55.82	20240610	4000	43.25	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
110	20240904	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-270	5	-4.43	167475520	28954	157.99	5910	5950	5710	7930	4270	6100	5784.19	2.95	0	-4317	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	330	-11.97	1.42	12	0.51	-487.00	4118.00	12970	20240610	-55.05	4000	20240424	45.75	12970	-55.05	20240610	4000	45.75	20240424	12970	-55.05	20240610	4000	45.75	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
111	20240904	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-310	5	-5.08	156341260	27040	147.55	5910	5950	5710	7930	4270	6100	5781.85	2.95	0	-2987	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	328	-11.89	1.41	12	0.48	-487.00	4118.00	12970	20240610	-55.36	4000	20240424	44.75	12970	-55.36	20240610	4000	44.75	20240424	12970	-55.36	20240610	4000	44.75	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
112	20240904	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-340	5	-5.57	132051420	22822	124.53	5910	5950	5710	7930	4270	6100	5786.15	2.95	0	-968	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	326	-11.83	1.40	12	0.40	-487.00	4118.00	12970	20240610	-55.59	4000	20240424	44.00	12970	-55.59	20240610	4000	44.00	20240424	12970	-55.59	20240610	4000	44.00	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
113	20240904	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-230	5	-3.77	61070290	10496	57.27	5910	5950	5710	7930	4270	6100	5818.43	2.95	0	1254	6646	6372	6236	5962	5826	6305	5895	28	1830	500	3780	10	1	5667658	333	-12.05	1.43	12	0.19	-487.00	4118.00	12970	20240610	-54.74	4000	20240424	46.75	12970	-54.74	20240610	4000	46.75	20240424	12970	-54.74	20240610	4000	46.75	20240424	0.08	N	361670	500	28 억		167012	N	N	0	N	00	N
114	20240903	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-160	5	-2.56	113210870	18322	40.11	6510	6510	6100	8130	4390	6260	6178.96	3.03	0	-4629	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	346	-12.53	1.48	12	0.32	-487.00	4118.00	12970	20240610	-52.97	4000	20240424	52.50	12970	-52.97	20240610	4000	52.50	20240424	12970	-52.97	20240610	4000	52.50	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
115	20240903	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-90	5	-1.44	100333060	16218	35.50	6510	6510	6120	8130	4390	6260	6186.52	3.03	0	-4597	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	350	-12.67	1.50	12	0.29	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
116	20240903	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-60	5	-0.96	78803740	12715	27.83	6510	6510	6120	8130	4390	6260	6197.70	3.03	0	-3499	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	351	-12.73	1.51	12	0.22	-487.00	4118.00	12970	20240610	-52.20	4000	20240424	55.00	12970	-52.20	20240610	4000	55.00	20240424	12970	-52.20	20240610	4000	55.00	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
117	20240903	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-50	5	-0.80	70102640	11311	24.76	6510	6510	6120	8130	4390	6260	6197.74	3.03	0	-3175	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	352	-12.75	1.51	12	0.20	-487.00	4118.00	12970	20240610	-52.12	4000	20240424	55.25	12970	-52.12	20240610	4000	55.25	20240424	12970	-52.12	20240610	4000	55.25	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
118	20240903	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-30	5	-0.48	62726180	10121	22.16	6510	6510	6120	8130	4390	6260	6197.63	3.03	0	-2511	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	353	-12.79	1.51	12	0.18	-487.00	4118.00	12970	20240610	-51.97	4000	20240424	55.75	12970	-51.97	20240610	4000	55.75	20240424	12970	-51.97	20240610	4000	55.75	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
119	20240903	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	0	3	0.00	58919610	9508	20.81	6510	6510	6120	8130	4390	6260	6196.85	3.03	0	-1918	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	355	-12.85	1.52	12	0.17	-487.00	4118.00	12970	20240610	-51.73	4000	20240424	56.50	12970	-51.73	20240610	4000	56.50	20240424	12970	-51.73	20240610	4000	56.50	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
120	20240903	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-20	5	-0.32	44609270	7213	15.79	6510	6510	6120	8130	4390	6260	6184.57	3.03	0	-279	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	354	-12.81	1.52	12	0.13	-487.00	4118.00	12970	20240610	-51.89	4000	20240424	56.00	12970	-51.89	20240610	4000	56.00	20240424	12970	-51.89	20240610	4000	56.00	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
121	20240903	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	40	2	0.64	1460170	228	0.50	6510	6510	6300	8130	4390	6260	6404.25	3.03	0	-166	6900	6580	6350	6030	5800	6740	6190	28	1870	500	3880	10	1	5667658	357	-12.94	1.53	12	0.00	-487.00	4118.00	12970	20240610	-51.43	4000	20240424	57.50	12970	-51.43	20240610	4000	57.50	20240424	12970	-51.43	20240610	4000	57.50	20240424	0.08	N	361670	500	28 억		171919	N	N	0	N	00	N
122	20240902	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	40	2	0.64	293218580	45661	183.00	6230	6670	6120	8080	4360	6220	6421.64	3.05	0	-595	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	355	-12.85	1.52	12	0.81	-487.00	4118.00	12970	20240610	-51.73	4000	20240424	56.50	12970	-51.73	20240610	4000	56.50	20240424	12970	-51.73	20240610	4000	56.50	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
123	20240902	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	140	2	2.25	270780680	42153	168.94	6230	6670	6120	8080	4360	6220	6423.76	3.05	0	-79	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	360	-13.06	1.54	12	0.74	-487.00	4118.00	12970	20240610	-50.96	4000	20240424	59.00	12970	-50.96	20240610	4000	59.00	20240424	12970	-50.96	20240610	4000	59.00	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
124	20240902	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	160	2	2.57	263494330	41008	164.35	6230	6670	6120	8080	4360	6220	6425.44	3.05	0	-484	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	362	-13.10	1.55	12	0.72	-487.00	4118.00	12970	20240610	-50.81	4000	20240424	59.50	12970	-50.81	20240610	4000	59.50	20240424	12970	-50.81	20240610	4000	59.50	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
125	20240902	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	50	2	0.80	250118080	38899	155.90	6230	6670	6120	8080	4360	6220	6429.94	3.05	0	1092	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	355	-12.87	1.52	12	0.69	-487.00	4118.00	12970	20240610	-51.66	4000	20240424	56.75	12970	-51.66	20240610	4000	56.75	20240424	12970	-51.66	20240610	4000	56.75	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
126	20240902	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	40	2	0.64	239981820	37279	149.40	6230	6670	6120	8080	4360	6220	6437.45	3.05	0	2058	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	355	-12.85	1.52	12	0.66	-487.00	4118.00	12970	20240610	-51.73	4000	20240424	56.50	12970	-51.73	20240610	4000	56.50	20240424	12970	-51.73	20240610	4000	56.50	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
127	20240902	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	110	2	1.77	211715650	32801	131.46	6230	6670	6120	8080	4360	6220	6454.55	3.05	0	4456	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	359	-13.00	1.54	12	0.58	-487.00	4118.00	12970	20240610	-51.20	4000	20240424	58.25	12970	-51.20	20240610	4000	58.25	20240424	12970	-51.20	20240610	4000	58.25	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
128	20240902	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	140	2	2.25	181390670	28096	112.60	6230	6670	6120	8080	4360	6220	6456.10	3.05	0	3708	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	360	-13.06	1.54	12	0.50	-487.00	4118.00	12970	20240610	-50.96	4000	20240424	59.00	12970	-50.96	20240610	4000	59.00	20240424	12970	-50.96	20240610	4000	59.00	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N
129	20240902	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	30	2	0.48	10960410	1760	7.05	6230	6300	6220	8080	4360	6220	6227.51	3.05	0	-1185	6393	6306	6133	6046	5873	6350	6090	28	1860	500	3850	10	1	5667658	354	-12.83	1.52	12	0.03	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	0.08	N	361670	500	28 억		173038	N	N	0	N	00	N