KissMeData/155650/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	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-55	5	-1.30	262972385	62727	49.43	4205	4240	4155	5470	2955	4215	4192.68	2.22	0	-12404	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	810	5.93	0.67	12	0.32	702.00	6238.00	6580	20230920	-36.78	3320	20240806	25.30	5850	-28.89	20240408	3320	25.30	20240806	6080	-31.58	20231221	3320	25.30	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
3	20240930	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-15	5	-0.36	245663590	58569	46.16	4205	4240	4155	5470	2955	4215	4194.43	2.22	0	-12006	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	818	5.98	0.67	12	0.30	702.00	6238.00	6580	20230920	-36.17	3320	20240806	26.51	5850	-28.21	20240408	3320	26.51	20240806	6080	-30.92	20231221	3320	26.51	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
4	20240930	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-10	5	-0.24	177164895	42205	33.26	4205	4240	4155	5470	2955	4215	4197.72	2.22	0	-7338	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	819	5.99	0.67	12	0.22	702.00	6238.00	6580	20230920	-36.09	3320	20240806	26.66	5850	-28.12	20240408	3320	26.66	20240806	6080	-30.84	20231221	3320	26.66	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
5	20240930	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-20	5	-0.47	138185005	32961	25.97	4205	4225	4155	5470	2955	4215	4192.38	2.22	0	-7140	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	817	5.98	0.67	12	0.17	702.00	6238.00	6580	20230920	-36.25	3320	20240806	26.36	5850	-28.29	20240408	3320	26.36	20240806	6080	-31.00	20231221	3320	26.36	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
6	20240930	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	5	2	0.12	92733205	22138	17.45	4205	4225	4155	5470	2955	4215	4188.87	2.22	0	-9655	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	822	6.01	0.68	12	0.11	702.00	6238.00	6580	20230920	-35.87	3320	20240806	27.11	5850	-27.86	20240408	3320	27.11	20240806	6080	-30.59	20231221	3320	27.11	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
7	20240930	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-5	5	-0.12	79586330	19014	14.98	4205	4225	4155	5470	2955	4215	4185.67	2.22	0	-9501	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	820	6.00	0.67	12	0.10	702.00	6238.00	6580	20230920	-36.02	3320	20240806	26.81	5850	-28.03	20240408	3320	26.81	20240806	6080	-30.76	20231221	3320	26.81	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
8	20240930	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	0	3	0.00	28999665	6905	5.44	4205	4225	4175	5470	2955	4215	4199.81	2.22	0	-4840	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	821	6.00	0.68	12	0.04	702.00	6238.00	6580	20230920	-35.94	3320	20240806	26.96	5850	-27.95	20240408	3320	26.96	20240806	6080	-30.67	20231221	3320	26.96	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
9	20240930	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-25	5	-0.59	18622795	4440	3.50	4205	4210	4175	5470	2955	4215	4194.32	2.22	0	-4232	4348	4281	4178	4111	4008	4315	4145	100	1255	500	3030	5	1	19474358	816	5.97	0.67	12	0.02	702.00	6238.00	6580	20230920	-36.32	3320	20240806	26.20	5850	-28.38	20240408	3320	26.20	20240806	6080	-31.09	20231221	3320	26.20	20240806	3.22	N	155650	500	99 억		432678	N	N	0	N	00	N
10	20240927	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	125	2	3.06	531880735	126844	424.03	4085	4245	4075	5310	2865	4090	4193.19	2.24	0	-3692	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	821	6.00	0.68	12	0.65	702.00	6238.00	6580	20230920	-35.94	3320	20240806	26.96	5850	-27.95	20240408	3320	26.96	20240806	6080	-30.67	20231221	3320	26.96	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
11	20240927	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	95	2	2.32	508168475	121198	405.15	4085	4245	4075	5310	2865	4090	4192.88	2.24	0	-2579	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	815	5.96	0.67	12	0.62	702.00	6238.00	6580	20230920	-36.40	3320	20240806	26.05	5850	-28.46	20240408	3320	26.05	20240806	6080	-31.17	20231221	3320	26.05	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
12	20240927	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	110	2	2.69	492198945	117375	392.37	4085	4245	4075	5310	2865	4090	4193.39	2.24	0	-3380	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	818	5.98	0.67	12	0.60	702.00	6238.00	6580	20230920	-36.17	3320	20240806	26.51	5850	-28.21	20240408	3320	26.51	20240806	6080	-30.92	20231221	3320	26.51	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
13	20240927	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	105	2	2.57	418901640	99906	333.98	4085	4245	4075	5310	2865	4090	4192.96	2.24	0	-1982	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	817	5.98	0.67	12	0.51	702.00	6238.00	6580	20230920	-36.25	3320	20240806	26.36	5850	-28.29	20240408	3320	26.36	20240806	6080	-31.00	20231221	3320	26.36	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
14	20240927	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	125	2	3.06	393391850	93837	313.69	4085	4245	4075	5310	2865	4090	4192.29	2.24	0	-1982	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	821	6.00	0.68	12	0.48	702.00	6238.00	6580	20230920	-35.94	3320	20240806	26.96	5850	-27.95	20240408	3320	26.96	20240806	6080	-30.67	20231221	3320	26.96	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
15	20240927	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	150	2	3.67	357730500	85369	285.38	4085	4245	4075	5310	2865	4090	4190.40	2.24	0	-959	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	826	6.04	0.68	12	0.44	702.00	6238.00	6580	20230920	-35.56	3320	20240806	27.71	5850	-27.52	20240408	3320	27.71	20240806	6080	-30.26	20231221	3320	27.71	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
16	20240927	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	130	2	3.18	286630760	68509	229.02	4085	4235	4075	5310	2865	4090	4183.84	2.24	0	-3005	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	822	6.01	0.68	12	0.35	702.00	6238.00	6580	20230920	-35.87	3320	20240806	27.11	5850	-27.86	20240408	3320	27.11	20240806	6080	-30.59	20231221	3320	27.11	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
17	20240927	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	20	2	0.49	12679940	3089	10.33	4085	4110	4075	5310	2865	4090	4104.87	2.24	0	-526	4146	4117	4061	4032	3976	4132	4047	100	1220	500	2940	5	1	19474358	800	5.85	0.66	12	0.02	702.00	6238.00	6580	20230920	-37.54	3320	20240806	23.80	5850	-29.74	20240408	3320	23.80	20240806	6080	-32.40	20231221	3320	23.80	20240806	3.22	N	155650	500	99 억		436193	N	N	0	N	00	N
18	20240926	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	55	2	1.36	120479520	29757	51.21	4030	4090	4005	5240	2825	4035	4048.78	2.17	0	13548	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	797	5.83	0.66	12	0.15	702.00	6238.00	6580	20230920	-37.84	3320	20240806	23.19	5850	-30.09	20240408	3320	23.19	20240806	6080	-32.73	20231221	3320	23.19	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
19	20240926	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	50	2	1.24	110811670	27389	47.13	4030	4085	4005	5240	2825	4035	4045.85	2.17	0	12437	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	796	5.82	0.65	12	0.14	702.00	6238.00	6580	20230920	-37.92	3320	20240806	23.04	5850	-30.17	20240408	3320	23.04	20240806	6080	-32.81	20231221	3320	23.04	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
20	20240926	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	0	3	0.00	47869660	11887	20.46	4030	4045	4005	5240	2825	4035	4027.06	2.17	0	1027	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	786	5.75	0.65	12	0.06	702.00	6238.00	6580	20230920	-38.68	3320	20240806	21.54	5850	-31.03	20240408	3320	21.54	20240806	6080	-33.63	20231221	3320	21.54	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
21	20240926	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	5	2	0.12	37826375	9398	16.17	4030	4045	4005	5240	2825	4035	4024.94	2.17	0	-109	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	787	5.75	0.65	12	0.05	702.00	6238.00	6580	20230920	-38.60	3320	20240806	21.69	5850	-30.94	20240408	3320	21.69	20240806	6080	-33.55	20231221	3320	21.69	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
22	20240926	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-20	5	-0.50	22023635	5479	9.43	4030	4035	4005	5240	2825	4035	4019.65	2.17	0	-1126	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	782	5.72	0.64	12	0.03	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6080	-33.96	20231221	3320	20.93	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
23	20240926	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-15	5	-0.37	16947200	4216	7.26	4030	4035	4005	5240	2825	4035	4019.73	2.17	0	-1126	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	783	5.73	0.64	12	0.02	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6080	-33.88	20231221	3320	21.08	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
24	20240926	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-10	5	-0.25	14352975	3571	6.15	4030	4035	4005	5240	2825	4035	4019.32	2.17	0	-1103	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	784	5.73	0.65	12	0.02	702.00	6238.00	6580	20230920	-38.83	3320	20240806	21.23	5850	-31.20	20240408	3320	21.23	20240806	6080	-33.80	20231221	3320	21.23	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
25	20240926	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-5	5	-0.12	2863170	714	1.23	4030	4030	4005	5240	2825	4035	4010.04	2.17	0	-155	4081	4057	4026	4002	3971	4042	3987	100	1205	500	2900	5	1	19474358	785	5.74	0.65	12	0.00	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6080	-33.72	20231221	3320	21.39	20240806	3.20	N	155650	500	99 억		422867	N	N	0	N	00	N
26	20240925	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	15	2	0.37	233551555	58107	115.64	4045	4050	3995	5220	2815	4020	4019.34	2.14	0	5428	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	786	5.75	0.65	12	0.30	702.00	6238.00	6580	20230920	-38.68	3320	20240806	21.54	5850	-31.03	20240408	3320	21.54	20240806	6080	-33.63	20231221	3320	21.54	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
27	20240925	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	214769920	53417	106.30	4045	4050	4000	5220	2815	4020	4020.63	2.14	0	5609	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	782	5.72	0.64	12	0.27	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6080	-33.96	20231221	3320	20.93	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
28	20240925	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	144364375	35902	71.45	4045	4050	4000	5220	2815	4020	4021.07	2.14	0	8887	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	782	5.72	0.64	12	0.18	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6080	-33.96	20231221	3320	20.93	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
29	20240925	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	10	2	0.25	102477030	25450	50.65	4045	4050	4000	5220	2815	4020	4026.60	2.14	0	8550	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	785	5.74	0.65	12	0.13	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6080	-33.72	20231221	3320	21.39	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
30	20240925	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	10	2	0.25	95496130	23712	47.19	4045	4050	4000	5220	2815	4020	4027.33	2.14	0	8344	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	785	5.74	0.65	12	0.12	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6080	-33.72	20231221	3320	21.39	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
31	20240925	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	10	2	0.25	85151145	21139	42.07	4045	4050	4000	5220	2815	4020	4028.15	2.14	0	8114	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	785	5.74	0.65	12	0.11	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6080	-33.72	20231221	3320	21.39	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
32	20240925	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	5	2	0.12	28005315	6970	13.87	4045	4045	4000	5220	2815	4020	4017.98	2.14	0	3031	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	784	5.73	0.65	12	0.04	702.00	6238.00	6580	20230920	-38.83	3320	20240806	21.23	5850	-31.20	20240408	3320	21.23	20240806	6080	-33.80	20231221	3320	21.23	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
33	20240925	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	9248480	2304	4.59	4045	4045	4000	5220	2815	4020	4014.10	2.14	0	147	4086	4052	4016	3982	3946	4070	4000	100	1200	500	2890	5	1	19474358	782	5.72	0.64	12	0.01	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6080	-33.96	20231221	3320	20.93	20240806	3.20	N	155650	500	99 억		417439	N	N	0	N	00	N
34	20240924	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	15	2	0.37	201755955	50250	183.81	3980	4050	3980	5200	2805	4005	4014.94	2.15	0	-318	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	783	5.73	0.64	12	0.26	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6080	-33.88	20231221	3320	21.08	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
35	20240924	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	5	2	0.12	176866100	44037	161.08	3980	4050	3980	5200	2805	4005	4016.31	2.15	0	-1	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	781	5.71	0.64	12	0.23	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6080	-34.05	20231221	3320	20.78	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
36	20240924	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	5	2	0.12	100498105	25009	91.48	3980	4050	3980	5200	2805	4005	4018.48	2.15	0	-4793	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	781	5.71	0.64	12	0.13	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6080	-34.05	20231221	3320	20.78	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
37	20240924	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	0	3	0.00	91369780	22726	83.13	3980	4050	3980	5200	2805	4005	4020.50	2.15	0	-4776	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	780	5.71	0.64	12	0.12	702.00	6238.00	6580	20230920	-39.13	3320	20240806	20.63	5850	-31.54	20240408	3320	20.63	20240806	6080	-34.13	20231221	3320	20.63	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
38	20240924	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	0	3	0.00	83400945	20733	75.84	3980	4050	3980	5200	2805	4005	4022.62	2.15	0	-4897	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	780	5.71	0.64	12	0.11	702.00	6238.00	6580	20230920	-39.13	3320	20240806	20.63	5850	-31.54	20240408	3320	20.63	20240806	6080	-34.13	20231221	3320	20.63	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
39	20240924	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	72067480	17898	65.47	3980	4050	3980	5200	2805	4005	4026.57	2.15	0	-5228	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	778	5.69	0.64	12	0.09	702.00	6238.00	6580	20230920	-39.29	3320	20240806	20.33	5850	-31.71	20240408	3320	20.33	20240806	6080	-34.29	20231221	3320	20.33	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
40	20240924	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	14945810	3725	13.63	3980	4050	3980	5200	2805	4005	4012.30	2.15	0	-70	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	779	5.70	0.64	12	0.02	702.00	6238.00	6580	20230920	-39.21	3320	20240806	20.48	5850	-31.62	20240408	3320	20.48	20240806	6080	-34.21	20231221	3320	20.48	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
41	20240924	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	10	2	0.25	564895	141	0.52	3980	4050	3980	5200	2805	4005	4006.35	2.15	0	-11	4121	4062	4031	3972	3941	4047	3957	100	1195	500	2880	5	1	19474358	782	5.72	0.64	12	0.00	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6080	-33.96	20231221	3320	20.93	20240806	3.24	N	155650	500	99 억		417757	N	N	0	N	00	N
42	20240923	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-30	5	-0.74	109360090	27232	81.87	4090	4090	4000	5240	2825	4035	4015.58	2.15	0	-1824	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	780	5.71	0.64	12	0.14	702.00	6238.00	6580	20230920	-39.13	3320	20240806	20.63	5850	-31.54	20240408	3320	20.63	20240806	6080	-34.13	20231221	3320	20.63	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
43	20240923	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-15	5	-0.37	98160435	24436	73.47	4090	4090	4005	5240	2825	4035	4016.74	2.15	0	-1283	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	783	5.73	0.64	12	0.13	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6080	-33.88	20231221	3320	21.08	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
44	20240923	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-20	5	-0.50	89378975	22245	66.88	4090	4090	4005	5240	2825	4035	4017.62	2.15	0	-1059	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	782	5.72	0.64	12	0.11	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6080	-33.96	20231221	3320	20.93	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
45	20240923	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-15	5	-0.37	84512995	21032	63.23	4090	4090	4005	5240	2825	4035	4017.98	2.15	0	-940	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	783	5.73	0.64	12	0.11	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6080	-33.88	20231221	3320	21.08	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
46	20240923	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-15	5	-0.37	82823125	20611	61.97	4090	4090	4005	5240	2825	4035	4018.07	2.15	0	-903	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	783	5.73	0.64	12	0.11	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6080	-33.88	20231221	3320	21.08	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
47	20240923	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-25	5	-0.62	62367905	15514	46.64	4090	4090	4010	5240	2825	4035	4019.71	2.15	0	-1177	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	781	5.71	0.64	12	0.08	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6080	-34.05	20231221	3320	20.78	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
48	20240923	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	0	3	0.00	21874375	5427	16.32	4090	4090	4015	5240	2825	4035	4030.31	2.15	0	-1149	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	786	5.75	0.65	12	0.03	702.00	6238.00	6580	20230920	-38.68	3320	20240806	21.54	5850	-31.03	20240408	3320	21.54	20240806	6080	-33.63	20231221	3320	21.54	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
49	20240923	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	0	3	0.00	5510390	1365	4.10	4090	4090	4020	5240	2825	4035	4037.71	2.15	0	-658	4128	4081	4058	4011	3988	4070	4000	100	1205	500	2900	5	1	19474358	786	5.75	0.65	12	0.01	702.00	6238.00	6580	20230920	-38.68	3320	20240806	21.54	5850	-31.03	20240408	3320	21.54	20240806	6080	-33.63	20231221	3320	21.54	20240806	3.29	N	155650	500	99 억		419581	N	N	0	N	00	N
50	20240913	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	20	2	0.49	185326890	45210	57.76	4075	4130	4065	5330	2870	4100	4099.25	2.30	0	-16731	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	802	5.87	0.66	12	0.23	702.00	6238.00	6580	20230920	-37.39	3320	20240806	24.10	5850	-29.57	20240408	3320	24.10	20240806	6580	-37.39	20230920	3320	24.10	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
51	20240913	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	0	3	0.00	173976850	42453	54.24	4075	4130	4065	5330	2870	4100	4098.10	2.30	0	-15738	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	798	5.84	0.66	12	0.22	702.00	6238.00	6580	20230920	-37.69	3320	20240806	23.49	5850	-29.91	20240408	3320	23.49	20240806	6580	-37.69	20230920	3320	23.49	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
52	20240913	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-10	5	-0.24	133980495	32696	41.78	4075	4130	4065	5330	2870	4100	4097.76	2.30	0	-15954	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	797	5.83	0.66	12	0.17	702.00	6238.00	6580	20230920	-37.84	3320	20240806	23.19	5850	-30.09	20240408	3320	23.19	20240806	6580	-37.84	20230920	3320	23.19	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
53	20240913	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-5	5	-0.12	119705885	29199	37.31	4075	4130	4065	5330	2870	4100	4099.66	2.30	0	-15193	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	797	5.83	0.66	12	0.15	702.00	6238.00	6580	20230920	-37.77	3320	20240806	23.34	5850	-30.00	20240408	3320	23.34	20240806	6580	-37.77	20230920	3320	23.34	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
54	20240913	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-5	5	-0.12	108188735	26385	33.71	4075	4130	4065	5330	2870	4100	4100.39	2.30	0	-14431	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	797	5.83	0.66	12	0.14	702.00	6238.00	6580	20230920	-37.77	3320	20240806	23.34	5850	-30.00	20240408	3320	23.34	20240806	6580	-37.77	20230920	3320	23.34	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
55	20240913	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-5	5	-0.12	83852515	20434	26.11	4075	4130	4065	5330	2870	4100	4103.58	2.30	0	-12060	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	797	5.83	0.66	12	0.10	702.00	6238.00	6580	20230920	-37.77	3320	20240806	23.34	5850	-30.00	20240408	3320	23.34	20240806	6580	-37.77	20230920	3320	23.34	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
56	20240913	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	25	2	0.61	49330730	12030	15.37	4075	4130	4065	5330	2870	4100	4100.64	2.30	0	-7751	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	803	5.88	0.66	12	0.06	702.00	6238.00	6580	20230920	-37.31	3320	20240806	24.25	5850	-29.49	20240408	3320	24.25	20240806	6580	-37.31	20230920	3320	24.25	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
57	20240913	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	0	3	0.00	1496190	367	0.47	4075	4100	4075	5330	2870	4100	4076.81	2.30	0	-43	4210	4155	4075	4020	3940	4182	4047	100	1230	500	2950	5	1	19474358	798	5.84	0.66	12	0.00	702.00	6238.00	6580	20230920	-37.69	3320	20240806	23.49	5850	-29.91	20240408	3320	23.49	20240806	6580	-37.69	20230920	3320	23.49	20240806	3.40	N	155650	500	99 억		447340	N	N	0	N	00	N
58	20240912	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	90	2	2.24	317005330	78236	110.18	4010	4130	3995	5210	2810	4010	4051.91	2.09	0	39669	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	798	5.84	0.66	12	0.40	702.00	6238.00	6580	20230920	-37.69	3320	20240806	23.49	5850	-29.91	20240408	3320	23.49	20240806	6580	-37.69	20230920	3320	23.49	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
59	20240912	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	110	2	2.74	285521640	70572	99.39	4010	4130	3995	5210	2810	4010	4045.82	2.09	0	41252	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	802	5.87	0.66	12	0.36	702.00	6238.00	6580	20230920	-37.39	3320	20240806	24.10	5850	-29.57	20240408	3320	24.10	20240806	6580	-37.39	20230920	3320	24.10	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
60	20240912	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	55	2	1.37	226439640	56138	79.06	4010	4080	3995	5210	2810	4010	4033.62	2.09	0	33622	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	792	5.79	0.65	12	0.29	702.00	6238.00	6580	20230920	-38.22	3320	20240806	22.44	5850	-30.51	20240408	3320	22.44	20240806	6580	-38.22	20230920	3320	22.44	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
61	20240912	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	20	2	0.50	118102370	29413	41.42	4010	4040	3995	5210	2810	4010	4015.31	2.09	0	11984	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	785	5.74	0.65	12	0.15	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6580	-38.75	20230920	3320	21.39	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
62	20240912	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	10	2	0.25	104902450	26133	36.80	4010	4040	3995	5210	2810	4010	4014.18	2.09	0	12615	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	783	5.73	0.64	12	0.13	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6580	-38.91	20230920	3320	21.08	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
63	20240912	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	10	2	0.25	101001670	25163	35.44	4010	4040	3995	5210	2810	4010	4013.90	2.09	0	12554	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	783	5.73	0.64	12	0.13	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6580	-38.91	20230920	3320	21.08	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
64	20240912	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-10	5	-0.25	72171505	18004	25.36	4010	4030	3995	5210	2810	4010	4008.64	2.09	0	10750	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	779	5.70	0.64	12	0.09	702.00	6238.00	6580	20230920	-39.21	3320	20240806	20.48	5850	-31.62	20240408	3320	20.48	20240806	6580	-39.21	20230920	3320	20.48	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
65	20240912	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	5	2	0.12	11846140	2956	4.16	4010	4025	4005	5210	2810	4010	4007.49	2.09	0	676	4116	4062	3986	3932	3856	4025	3895	100	1200	500	2880	5	1	19474358	782	5.72	0.64	12	0.02	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6580	-38.98	20230920	3320	20.93	20240806	3.40	N	155650	500	99 억		407910	N	N	0	N	00	N
66	20240911	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	20	2	0.50	282711435	70992	163.98	4025	4040	3910	5180	2795	3990	3982.30	2.16	0	-13078	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	781	5.71	0.64	12	0.36	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6580	-39.06	20230920	3320	20.78	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
67	20240911	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-30	5	-0.75	234425125	58876	136.00	4025	4040	3910	5180	2795	3990	3981.68	2.16	0	-7351	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	771	5.64	0.63	12	0.30	702.00	6238.00	6580	20230920	-39.82	3320	20240806	19.28	5850	-32.31	20240408	3320	19.28	20240806	6580	-39.82	20230920	3320	19.28	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
68	20240911	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-35	5	-0.88	124015495	31005	71.62	4025	4040	3955	5180	2795	3990	3999.85	2.16	0	-1652	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	770	5.63	0.63	12	0.16	702.00	6238.00	6580	20230920	-39.89	3320	20240806	19.13	5850	-32.39	20240408	3320	19.13	20240806	6580	-39.89	20230920	3320	19.13	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
69	20240911	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	0	3	0.00	100333290	25033	57.82	4025	4040	3980	5180	2795	3990	4008.04	2.16	0	-410	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	777	5.68	0.64	12	0.13	702.00	6238.00	6580	20230920	-39.36	3320	20240806	20.18	5850	-31.79	20240408	3320	20.18	20240806	6580	-39.36	20230920	3320	20.18	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
70	20240911	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	15	2	0.38	78924655	19672	45.44	4025	4040	3990	5180	2795	3990	4012.03	2.16	0	-515	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	780	5.71	0.64	12	0.10	702.00	6238.00	6580	20230920	-39.13	3320	20240806	20.63	5850	-31.54	20240408	3320	20.63	20240806	6580	-39.13	20230920	3320	20.63	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
71	20240911	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	40	2	1.00	53244920	13273	30.66	4025	4040	3990	5180	2795	3990	4011.52	2.16	0	-1530	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	785	5.74	0.65	12	0.07	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6580	-38.75	20230920	3320	21.39	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
72	20240911	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	10	2	0.25	20576970	5141	11.88	4025	4025	3990	5180	2795	3990	4002.52	2.16	0	764	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	779	5.70	0.64	12	0.03	702.00	6238.00	6580	20230920	-39.21	3320	20240806	20.48	5850	-31.62	20240408	3320	20.48	20240806	6580	-39.21	20230920	3320	20.48	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
73	20240911	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	20	2	0.50	1085005	270	0.62	4025	4025	4000	5180	2795	3990	4018.54	2.16	0	-27	4076	4032	4011	3967	3946	4022	3957	100	1190	500	2870	5	1	19474358	781	5.71	0.64	12	0.00	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6580	-39.06	20230920	3320	20.78	20240806	3.42	N	155650	500	99 억		420688	N	N	0	N	00	N
74	20240910	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-75	5	-1.85	173647875	43217	123.56	4010	4055	3990	5280	2850	4065	4018.05	2.22	0	-11552	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	777	5.68	0.64	12	0.22	702.00	6238.00	6580	20230920	-39.36	3320	20240806	20.18	5850	-31.79	20240408	3320	20.18	20240806	6580	-39.36	20230920	3320	20.18	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
75	20240910	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-40	5	-0.98	157961655	39288	112.33	4010	4055	3990	5280	2850	4065	4020.61	2.22	0	-10803	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	784	5.73	0.65	12	0.20	702.00	6238.00	6580	20230920	-38.83	3320	20240806	21.23	5850	-31.20	20240408	3320	21.23	20240806	6580	-38.83	20230920	3320	21.23	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
76	20240910	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-40	5	-0.98	84265625	20963	59.94	4010	4055	3990	5280	2850	4065	4019.73	2.22	0	-6985	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	784	5.73	0.65	12	0.11	702.00	6238.00	6580	20230920	-38.83	3320	20240806	21.23	5850	-31.20	20240408	3320	21.23	20240806	6580	-38.83	20230920	3320	21.23	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
77	20240910	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-70	5	-1.72	47824495	11930	34.11	4010	4055	3990	5280	2850	4065	4008.76	2.22	0	-1799	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	778	5.69	0.64	12	0.06	702.00	6238.00	6580	20230920	-39.29	3320	20240806	20.33	5850	-31.71	20240408	3320	20.33	20240806	6580	-39.29	20230920	3320	20.33	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
78	20240910	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-65	5	-1.60	40114105	10001	28.59	4010	4055	3995	5280	2850	4065	4011.01	2.22	0	-1165	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	779	5.70	0.64	12	0.05	702.00	6238.00	6580	20230920	-39.21	3320	20240806	20.48	5850	-31.62	20240408	3320	20.48	20240806	6580	-39.21	20230920	3320	20.48	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
79	20240910	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-30	5	-0.74	34735610	8657	24.75	4010	4055	3995	5280	2850	4065	4012.43	2.22	0	-1351	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	786	5.75	0.65	12	0.04	702.00	6238.00	6580	20230920	-38.68	3320	20240806	21.54	5850	-31.03	20240408	3320	21.54	20240806	6580	-38.68	20230920	3320	21.54	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
80	20240910	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-50	5	-1.23	26668840	6654	19.02	4010	4055	3995	5280	2850	4065	4007.94	2.22	0	-687	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	782	5.72	0.64	12	0.03	702.00	6238.00	6580	20230920	-38.98	3320	20240806	20.93	5850	-31.37	20240408	3320	20.93	20240806	6580	-38.98	20230920	3320	20.93	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
81	20240910	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-15	5	-0.37	2350025	586	1.68	4010	4055	4010	5280	2850	4065	4010.28	2.22	0	54	4165	4115	4015	3965	3865	4140	3990	100	1215	500	2920	5	1	19474358	789	5.77	0.65	12	0.00	702.00	6238.00	6580	20230920	-38.45	3320	20240806	21.99	5850	-30.77	20240408	3320	21.99	20240806	6580	-38.45	20230920	3320	21.99	20240806	3.48	N	155650	500	99 억		432241	N	N	0	N	00	N
82	20240909	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	20	2	0.49	140089085	34976	47.62	4005	4065	3915	5250	2835	4045	4005.20	2.19	0	6715	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	792	5.79	0.65	12	0.18	702.00	6238.00	6580	20230920	-38.22	3320	20240806	22.44	5850	-30.51	20240408	3320	22.44	20240806	6580	-38.22	20230920	3320	22.44	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
83	20240909	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	5	2	0.12	130892055	32709	44.53	4005	4065	3915	5250	2835	4045	4001.71	2.19	0	6893	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	789	5.77	0.65	12	0.17	702.00	6238.00	6580	20230920	-38.45	3320	20240806	21.99	5850	-30.77	20240408	3320	21.99	20240806	6580	-38.45	20230920	3320	21.99	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
84	20240909	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-10	5	-0.25	107210240	26860	36.57	4005	4045	3915	5250	2835	4045	3991.45	2.19	0	4016	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	786	5.75	0.65	12	0.14	702.00	6238.00	6580	20230920	-38.68	3320	20240806	21.54	5850	-31.03	20240408	3320	21.54	20240806	6580	-38.68	20230920	3320	21.54	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
85	20240909	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-35	5	-0.87	85511690	21477	29.24	4005	4010	3915	5250	2835	4045	3981.55	2.19	0	1192	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	781	5.71	0.64	12	0.11	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6580	-39.06	20230920	3320	20.78	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
86	20240909	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-55	5	-1.36	80359555	20190	27.49	4005	4005	3915	5250	2835	4045	3980.17	2.19	0	382	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	777	5.68	0.64	12	0.10	702.00	6238.00	6580	20230920	-39.36	3320	20240806	20.18	5850	-31.79	20240408	3320	20.18	20240806	6580	-39.36	20230920	3320	20.18	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
87	20240909	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-60	5	-1.48	66382420	16686	22.72	4005	4005	3915	5250	2835	4045	3978.33	2.19	0	-1393	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	776	5.68	0.64	12	0.09	702.00	6238.00	6580	20230920	-39.44	3320	20240806	20.03	5850	-31.88	20240408	3320	20.03	20240806	6580	-39.44	20230920	3320	20.03	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
88	20240909	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-70	5	-1.73	47265485	11899	16.20	4005	4005	3915	5250	2835	4045	3972.22	2.19	0	-1157	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	774	5.66	0.64	12	0.06	702.00	6238.00	6580	20230920	-39.59	3320	20240806	19.73	5850	-32.05	20240408	3320	19.73	20240806	6580	-39.59	20230920	3320	19.73	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
89	20240909	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-85	5	-2.10	22374775	5660	7.71	4005	4005	3915	5250	2835	4045	3953.14	2.19	0	1286	4188	4116	4028	3956	3868	4072	3912	100	1205	500	2910	5	1	19474358	771	5.64	0.63	12	0.03	702.00	6238.00	6580	20230920	-39.82	3320	20240806	19.28	5850	-32.31	20240408	3320	19.28	20240806	6580	-39.82	20230920	3320	19.28	20240806	3.48	N	155650	500	99 억		425529	N	N	0	N	00	N
90	20240906	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-35	5	-0.86	294745615	73450	116.73	4080	4100	3940	5300	2860	4080	4012.76	2.28	0	-19403	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	788	5.76	0.65	12	0.38	702.00	6238.00	6580	20230920	-38.53	3320	20240806	21.84	5850	-30.85	20240408	3320	21.84	20240806	6580	-38.53	20230920	3320	21.84	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
91	20240906	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-15	5	-0.37	233945575	58451	92.90	4080	4100	3940	5300	2860	4080	4002.26	2.28	0	-14094	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	792	5.79	0.65	12	0.30	702.00	6238.00	6580	20230920	-38.22	3320	20240806	22.44	5850	-30.51	20240408	3320	22.44	20240806	6580	-38.22	20230920	3320	22.44	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
92	20240906	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-75	5	-1.84	134432030	33764	53.66	4080	4100	3940	5300	2860	4080	3981.16	2.28	0	-5814	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	780	5.71	0.64	12	0.17	702.00	6238.00	6580	20230920	-39.13	3320	20240806	20.63	5850	-31.54	20240408	3320	20.63	20240806	6580	-39.13	20230920	3320	20.63	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
93	20240906	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-130	5	-3.19	113958320	28647	45.53	4080	4100	3940	5300	2860	4080	3977.58	2.28	0	-6512	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	769	5.63	0.63	12	0.15	702.00	6238.00	6580	20230920	-39.97	3320	20240806	18.98	5850	-32.48	20240408	3320	18.98	20240806	6580	-39.97	20230920	3320	18.98	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
94	20240906	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-105	5	-2.57	93964165	23595	37.50	4080	4100	3940	5300	2860	4080	3981.86	2.28	0	-5935	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	774	5.66	0.64	12	0.12	702.00	6238.00	6580	20230920	-39.59	3320	20240806	19.73	5850	-32.05	20240408	3320	19.73	20240806	6580	-39.59	20230920	3320	19.73	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
95	20240906	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-115	5	-2.82	85222395	21391	34.00	4080	4100	3940	5300	2860	4080	3983.48	2.28	0	-5138	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	772	5.65	0.64	12	0.11	702.00	6238.00	6580	20230920	-39.74	3320	20240806	19.43	5850	-32.22	20240408	3320	19.43	20240806	6580	-39.74	20230920	3320	19.43	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
96	20240906	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-120	5	-2.94	67872695	17019	27.05	4080	4100	3940	5300	2860	4080	3987.38	2.28	0	-3675	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	771	5.64	0.63	12	0.09	702.00	6238.00	6580	20230920	-39.82	3320	20240806	19.28	5850	-32.31	20240408	3320	19.28	20240806	6580	-39.82	20230920	3320	19.28	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
97	20240906	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-40	5	-0.98	10281650	2539	4.04	4080	4100	4040	5300	2860	4080	4047.93	2.28	0	-959	4143	4111	4053	4021	3963	4127	4037	100	1220	500	2930	5	1	19474358	787	5.75	0.65	12	0.01	702.00	6238.00	6580	20230920	-38.60	3320	20240806	21.69	5850	-30.94	20240408	3320	21.69	20240806	6580	-38.60	20230920	3320	21.69	20240806	3.52	N	155650	500	99 억		444644	N	N	0	N	00	N
98	20240905	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	30	2	0.74	242563930	59986	63.18	4020	4085	3995	5260	2835	4050	4043.48	2.32	0	-7327	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	795	5.81	0.65	12	0.31	702.00	6238.00	6580	20230920	-37.99	3320	20240806	22.89	5850	-30.26	20240408	3320	22.89	20240806	6580	-37.99	20230920	3320	22.89	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
99	20240905	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	0	3	0.00	216589880	53604	56.46	4020	4085	3995	5260	2835	4050	4040.54	2.32	0	-6749	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	789	5.77	0.65	12	0.28	702.00	6238.00	6580	20230920	-38.45	3320	20240806	21.99	5850	-30.77	20240408	3320	21.99	20240806	6580	-38.45	20230920	3320	21.99	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
100	20240905	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-5	5	-0.12	203578110	50393	53.08	4020	4085	3995	5260	2835	4050	4039.79	2.32	0	-8522	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	788	5.76	0.65	12	0.26	702.00	6238.00	6580	20230920	-38.53	3320	20240806	21.84	5850	-30.85	20240408	3320	21.84	20240806	6580	-38.53	20230920	3320	21.84	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
101	20240905	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-40	5	-0.99	129054090	31953	33.65	4020	4085	3995	5260	2835	4050	4038.84	2.32	0	-4649	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	781	5.71	0.64	12	0.16	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6580	-39.06	20230920	3320	20.78	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
102	20240905	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-20	5	-0.49	107202545	26510	27.92	4020	4085	4010	5260	2835	4050	4043.83	2.32	0	-2070	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	785	5.74	0.65	12	0.14	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6580	-38.75	20230920	3320	21.39	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
103	20240905	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-20	5	-0.49	89918280	22217	23.40	4020	4085	4010	5260	2835	4050	4047.26	2.32	0	-373	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	785	5.74	0.65	12	0.11	702.00	6238.00	6580	20230920	-38.75	3320	20240806	21.39	5850	-31.11	20240408	3320	21.39	20240806	6580	-38.75	20230920	3320	21.39	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
104	20240905	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	30	2	0.74	49278510	12183	12.83	4020	4085	4010	5260	2835	4050	4044.82	2.32	0	2495	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	795	5.81	0.65	12	0.06	702.00	6238.00	6580	20230920	-37.99	3320	20240806	22.89	5850	-30.26	20240408	3320	22.89	20240806	6580	-37.99	20230920	3320	22.89	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
105	20240905	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-10	5	-0.25	9838990	2442	2.57	4020	4070	4020	5260	2835	4050	4028.29	2.32	0	-196	4143	4096	4003	3956	3863	4120	3980	100	1210	500	2910	5	1	19474358	787	5.75	0.65	12	0.01	702.00	6238.00	6580	20230920	-38.60	3320	20240806	21.69	5850	-30.94	20240408	3320	21.69	20240806	6580	-38.60	20230920	3320	21.69	20240806	3.57	N	155650	500	99 억		451867	N	N	0	N	00	N
106	20240904	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-25	5	-0.61	375655145	94721	68.80	3930	4050	3910	5290	2855	4075	3964.28	2.29	0	5508	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	789	5.77	0.65	12	0.49	702.00	6238.00	6580	20230920	-38.45	3320	20240806	21.99	5850	-30.77	20240408	3320	21.99	20240806	6580	-38.45	20230920	3320	21.99	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
107	20240904	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-80	5	-1.96	343621165	86772	63.03	3930	4035	3910	5290	2855	4075	3960.05	2.29	0	5910	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	778	5.69	0.64	12	0.45	702.00	6238.00	6580	20230920	-39.29	3320	20240806	20.33	5850	-31.71	20240408	3320	20.33	20240806	6580	-39.29	20230920	3320	20.33	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
108	20240904	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-110	5	-2.70	270477500	68421	49.70	3930	4035	3910	5290	2855	4075	3953.14	2.29	0	2278	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	772	5.65	0.64	12	0.35	702.00	6238.00	6580	20230920	-39.74	3320	20240806	19.43	5850	-32.22	20240408	3320	19.43	20240806	6580	-39.74	20230920	3320	19.43	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
109	20240904	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-130	5	-3.19	250061155	63273	45.96	3930	4035	3910	5290	2855	4075	3952.10	2.29	0	3762	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	768	5.62	0.63	12	0.32	702.00	6238.00	6580	20230920	-40.05	3320	20240806	18.83	5850	-32.56	20240408	3320	18.83	20240806	6580	-40.05	20230920	3320	18.83	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
110	20240904	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-95	5	-2.33	219506455	55526	40.33	3930	4035	3910	5290	2855	4075	3953.22	2.29	0	4152	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	775	5.67	0.64	12	0.29	702.00	6238.00	6580	20230920	-39.51	3320	20240806	19.88	5850	-31.97	20240408	3320	19.88	20240806	6580	-39.51	20230920	3320	19.88	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
111	20240904	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-90	5	-2.21	130472910	33117	24.05	3930	4035	3910	5290	2855	4075	3939.76	2.29	0	880	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	776	5.68	0.64	12	0.17	702.00	6238.00	6580	20230920	-39.44	3320	20240806	20.03	5850	-31.88	20240408	3320	20.03	20240806	6580	-39.44	20230920	3320	20.03	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
112	20240904	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-105	5	-2.58	83305045	21164	15.37	3930	4035	3910	5290	2855	4075	3936.17	2.29	0	3705	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	773	5.66	0.64	12	0.11	702.00	6238.00	6580	20230920	-39.67	3320	20240806	19.58	5850	-32.14	20240408	3320	19.58	20240806	6580	-39.67	20230920	3320	19.58	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
113	20240904	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-135	5	-3.31	26054185	6596	4.79	3930	4035	3930	5290	2855	4075	3950.00	2.29	0	-1014	4195	4135	4050	3990	3905	4165	4020	100	1215	500	2930	5	1	19474358	767	5.61	0.63	12	0.03	702.00	6238.00	6580	20230920	-40.12	3320	20240806	18.67	5850	-32.65	20240408	3320	18.67	20240806	6580	-40.12	20230920	3320	18.67	20240806	3.59	N	155650	500	99 억		446453	N	N	0	N	00	N
114	20240903	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	55	2	1.37	557380990	137081	81.00	4050	4110	3965	5220	2815	4020	4066.07	2.33	0	-7763	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	794	5.80	0.65	12	0.70	702.00	6238.00	6580	20230920	-38.07	3320	20240806	22.74	5850	-30.34	20240408	3320	22.74	20240806	6580	-38.07	20230920	3320	22.74	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
115	20240903	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	30	2	0.75	536335270	131906	77.94	4050	4110	3965	5220	2815	4020	4066.04	2.33	0	-4555	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	789	5.77	0.65	12	0.68	702.00	6238.00	6580	20230920	-38.45	3320	20240806	21.99	5850	-30.77	20240408	3320	21.99	20240806	6580	-38.45	20230920	3320	21.99	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
116	20240903	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	55	2	1.37	508291265	124974	73.85	4050	4110	3965	5220	2815	4020	4067.18	2.33	0	-5200	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	794	5.80	0.65	12	0.64	702.00	6238.00	6580	20230920	-38.07	3320	20240806	22.74	5850	-30.34	20240408	3320	22.74	20240806	6580	-38.07	20230920	3320	22.74	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
117	20240903	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	40	2	1.00	497021215	122204	72.21	4050	4110	3965	5220	2815	4020	4067.14	2.33	0	-5005	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	791	5.78	0.65	12	0.63	702.00	6238.00	6580	20230920	-38.30	3320	20240806	22.29	5850	-30.60	20240408	3320	22.29	20240806	6580	-38.30	20230920	3320	22.29	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
118	20240903	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	75	2	1.87	470669790	115730	68.39	4050	4110	3965	5220	2815	4020	4066.96	2.33	0	-4978	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	797	5.83	0.66	12	0.59	702.00	6238.00	6580	20230920	-37.77	3320	20240806	23.34	5850	-30.00	20240408	3320	23.34	20240806	6580	-37.77	20230920	3320	23.34	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
119	20240903	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	60	2	1.49	449345695	110512	65.30	4050	4110	3965	5220	2815	4020	4066.04	2.33	0	-4972	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	795	5.81	0.65	12	0.57	702.00	6238.00	6580	20230920	-37.99	3320	20240806	22.89	5850	-30.26	20240408	3320	22.89	20240806	6580	-37.99	20230920	3320	22.89	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
120	20240903	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	55	2	1.37	408002980	100388	59.32	4050	4110	3965	5220	2815	4020	4064.26	2.33	0	-9053	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	794	5.80	0.65	12	0.52	702.00	6238.00	6580	20230920	-38.07	3320	20240806	22.74	5850	-30.34	20240408	3320	22.74	20240806	6580	-38.07	20230920	3320	22.74	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
121	20240903	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-10	5	-0.25	33805320	8422	4.98	4050	4050	3965	5220	2815	4020	4013.93	2.33	0	-2279	4220	4120	3955	3855	3690	4170	3905	100	1200	500	2890	5	1	19474358	781	5.71	0.64	12	0.04	702.00	6238.00	6580	20230920	-39.06	3320	20240806	20.78	5850	-31.45	20240408	3320	20.78	20240806	6580	-39.06	20230920	3320	20.78	20240806	3.63	N	155650	500	99 억		454514	N	N	0	N	00	N
122	20240902	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	180	2	4.69	661459055	168928	248.77	3865	4055	3790	4990	2690	3840	3914.93	2.55	0	-40993	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	783	5.73	0.64	12	0.87	702.00	6238.00	6580	20230920	-38.91	3320	20240806	21.08	5850	-31.28	20240408	3320	21.08	20240806	6580	-38.91	20230920	3320	21.08	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
123	20240902	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	75	2	1.95	420769180	108566	159.88	3865	3960	3790	4990	2690	3840	3875.70	2.55	0	-21344	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	762	5.58	0.63	12	0.56	702.00	6238.00	6580	20230920	-40.50	3320	20240806	17.92	5850	-33.08	20240408	3320	17.92	20240806	6580	-40.50	20230920	3320	17.92	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
124	20240902	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	40	2	1.04	389877655	100618	148.18	3865	3960	3790	4990	2690	3840	3874.83	2.55	0	-21156	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	756	5.53	0.62	12	0.52	702.00	6238.00	6580	20230920	-41.03	3320	20240806	16.87	5850	-33.68	20240408	3320	16.87	20240806	6580	-41.03	20230920	3320	16.87	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
125	20240902	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	55	2	1.43	379138575	97846	144.09	3865	3960	3790	4990	2690	3840	3874.85	2.55	0	-20814	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	759	5.55	0.62	12	0.50	702.00	6238.00	6580	20230920	-40.81	3320	20240806	17.32	5850	-33.42	20240408	3320	17.32	20240806	6580	-40.81	20230920	3320	17.32	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
126	20240902	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	50	2	1.30	334509365	86371	127.20	3865	3960	3790	4990	2690	3840	3872.94	2.55	0	-19829	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	758	5.54	0.62	12	0.44	702.00	6238.00	6580	20230920	-40.88	3320	20240806	17.17	5850	-33.50	20240408	3320	17.17	20240806	6580	-40.88	20230920	3320	17.17	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
127	20240902	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	35	2	0.91	312732435	80761	118.93	3865	3960	3790	4990	2690	3840	3872.32	2.55	0	-19596	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	755	5.52	0.62	12	0.41	702.00	6238.00	6580	20230920	-41.11	3320	20240806	16.72	5850	-33.76	20240408	3320	16.72	20240806	6580	-41.11	20230920	3320	16.72	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
128	20240902	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-20	5	-0.52	65582550	17175	25.29	3865	3865	3790	4990	2690	3840	3818.49	2.55	0	-12840	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	744	5.44	0.61	12	0.09	702.00	6238.00	6580	20230920	-41.95	3320	20240806	15.06	5850	-34.70	20240408	3320	15.06	20240806	6580	-41.95	20230920	3320	15.06	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N
129	20240902	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-35	5	-0.91	21043385	5485	8.08	3865	3865	3800	4990	2690	3840	3836.53	2.55	0	-5297	3956	3897	3781	3722	3606	3927	3752	100	1150	500	2760	5	1	19474358	741	5.42	0.61	12	0.03	702.00	6238.00	6580	20230920	-42.17	3320	20240806	14.61	5850	-34.96	20240408	3320	14.61	20240806	6580	-42.17	20230920	3320	14.61	20240806	3.65	N	155650	500	99 억		497565	N	N	0	N	00	N