KissMeData/101390/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	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-180	5	-4.52	486221305	124994	47.56	4170	4170	3800	5170	2790	3980	3889.96	1.83	0	-17474	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	401	-1.47	1.33	12	1.18	-2578.00	2857.00	9600	20240322	-60.42	2620	20240910	45.04	9600	-60.42	20240322	2620	45.04	20240910	9600	-60.42	20240322	2620	45.04	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
3	20240930	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-150	5	-3.77	425265785	109025	41.48	4170	4170	3800	5170	2790	3980	3900.63	1.83	0	-17072	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	404	-1.49	1.34	12	1.03	-2578.00	2857.00	9600	20240322	-60.10	2620	20240910	46.18	9600	-60.10	20240322	2620	46.18	20240910	9600	-60.10	20240322	2620	46.18	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
4	20240930	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-80	5	-2.01	378740965	96964	36.89	4170	4170	3800	5170	2790	3980	3906.00	1.83	0	-18094	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	411	-1.51	1.37	12	0.92	-2578.00	2857.00	9600	20240322	-59.38	2620	20240910	48.85	9600	-59.38	20240322	2620	48.85	20240910	9600	-59.38	20240322	2620	48.85	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
5	20240930	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-40	5	-1.01	363497960	93086	35.42	4170	4170	3800	5170	2790	3980	3904.97	1.83	0	-16061	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	416	-1.53	1.38	12	0.88	-2578.00	2857.00	9600	20240322	-58.96	2620	20240910	50.38	9600	-58.96	20240322	2620	50.38	20240910	9600	-58.96	20240322	2620	50.38	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
6	20240930	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-60	5	-1.51	350813410	89871	34.20	4170	4170	3800	5170	2790	3980	3903.52	1.83	0	-16605	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	413	-1.52	1.37	12	0.85	-2578.00	2857.00	9600	20240322	-59.17	2620	20240910	49.62	9600	-59.17	20240322	2620	49.62	20240910	9600	-59.17	20240322	2620	49.62	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
7	20240930	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-95	5	-2.39	298739615	76519	29.12	4170	4170	3800	5170	2790	3980	3904.12	1.83	0	-17906	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	410	-1.51	1.36	12	0.73	-2578.00	2857.00	9600	20240322	-59.53	2620	20240910	48.28	9600	-59.53	20240322	2620	48.28	20240910	9600	-59.53	20240322	2620	48.28	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
8	20240930	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-165	5	-4.15	238901660	61074	23.24	4170	4170	3800	5170	2790	3980	3911.68	1.83	0	-13294	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	402	-1.48	1.34	12	0.58	-2578.00	2857.00	9600	20240322	-60.26	2620	20240910	45.61	9600	-60.26	20240322	2620	45.61	20240910	9600	-60.26	20240322	2620	45.61	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
9	20240930	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-150	5	-3.77	130123365	32793	12.48	4170	4170	3810	5170	2790	3980	3968.02	1.83	0	-7072	4296	4137	3976	3817	3656	4057	3737	53	1190	500	2700	5	1	10548085	404	-1.49	1.34	12	0.31	-2578.00	2857.00	9600	20240322	-60.10	2620	20240910	46.18	9600	-60.10	20240322	2620	46.18	20240910	9600	-60.10	20240322	2620	46.18	20240910	0.00	N	101390	500	52 억		192698	N	N	0	N	00	N
10	20240927	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-170	5	-4.10	1043585760	262778	17.19	4115	4135	3815	5390	2905	4150	3970.34	1.84	0	-8306	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	420	-1.54	1.39	12	2.49	-2578.00	2857.00	9600	20240322	-58.54	2620	20240910	51.91	9600	-58.54	20240322	2620	51.91	20240910	9600	-58.54	20240322	2620	51.91	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
11	20240927	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-205	5	-4.94	996790795	251013	16.42	4115	4135	3815	5390	2905	4150	3970.01	1.84	0	-6992	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	416	-1.53	1.38	12	2.38	-2578.00	2857.00	9600	20240322	-58.91	2620	20240910	50.57	9600	-58.91	20240322	2620	50.57	20240910	9600	-58.91	20240322	2620	50.57	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
12	20240927	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-130	5	-3.13	925212035	232933	15.24	4115	4135	3815	5390	2905	4150	3970.87	1.84	0	-3273	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	424	-1.56	1.41	12	2.21	-2578.00	2857.00	9600	20240322	-58.12	2620	20240910	53.44	9600	-58.12	20240322	2620	53.44	20240910	9600	-58.12	20240322	2620	53.44	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
13	20240927	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-170	5	-4.10	849723750	214107	14.00	4115	4135	3815	5390	2905	4150	3967.42	1.84	0	-226	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	420	-1.54	1.39	12	2.03	-2578.00	2857.00	9600	20240322	-58.54	2620	20240910	51.91	9600	-58.54	20240322	2620	51.91	20240910	9600	-58.54	20240322	2620	51.91	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
14	20240927	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-160	5	-3.86	769522405	193802	12.68	4115	4135	3815	5390	2905	4150	3969.28	1.84	0	2811	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	421	-1.55	1.40	12	1.84	-2578.00	2857.00	9600	20240322	-58.44	2620	20240910	52.29	9600	-58.44	20240322	2620	52.29	20240910	9600	-58.44	20240322	2620	52.29	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
15	20240927	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-110	5	-2.65	672695100	169672	11.10	4115	4135	3815	5390	2905	4150	3963.05	1.84	0	592	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	426	-1.57	1.41	12	1.61	-2578.00	2857.00	9600	20240322	-57.92	2620	20240910	54.20	9600	-57.92	20240322	2620	54.20	20240910	9600	-57.92	20240322	2620	54.20	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
16	20240927	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-180	5	-4.34	528857855	134316	8.79	4115	4135	3815	5390	2905	4150	3935.05	1.84	0	5032	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	419	-1.54	1.39	12	1.27	-2578.00	2857.00	9600	20240322	-58.65	2620	20240910	51.53	9600	-58.65	20240322	2620	51.53	20240910	9600	-58.65	20240322	2620	51.53	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
17	20240927	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-230	5	-5.54	269461005	68495	4.48	4115	4135	3815	5390	2905	4150	3929.25	1.84	0	-2060	4796	4472	3876	3552	2956	4635	3715	53	1240	500	2820	5	1	10548085	413	-1.52	1.37	12	0.65	-2578.00	2857.00	9600	20240322	-59.17	2620	20240910	49.62	9600	-59.17	20240322	2620	49.62	20240910	9600	-59.17	20240322	2620	49.62	20240910	0.00	N	101390	500	52 억		194057	N	N	0	N	00	N
18	20240926	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	855	2	25.95	5882529180	1522206	905.40	3295	4200	3280	4280	2310	3295	3863.89	2.00	0	13526	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	438	-1.61	1.45	12	14.43	-2578.00	2857.00	9600	20240322	-56.77	2620	20240910	58.40	9600	-56.77	20240322	2620	58.40	20240910	9600	-56.77	20240322	2620	58.40	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
19	20240926	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	775	2	23.52	5685369720	1474412	876.97	3295	4200	3280	4280	2310	3295	3856.03	2.00	0	5521	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	429	-1.58	1.42	12	13.98	-2578.00	2857.00	9600	20240322	-57.60	2620	20240910	55.34	9600	-57.60	20240322	2620	55.34	20240910	9600	-57.60	20240322	2620	55.34	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
20	20240926	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	805	2	24.43	5272967880	1373666	817.05	3295	4200	3280	4280	2310	3295	3838.61	2.00	0	-4384	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	432	-1.59	1.44	12	13.02	-2578.00	2857.00	9600	20240322	-57.29	2620	20240910	56.49	9600	-57.29	20240322	2620	56.49	20240910	9600	-57.29	20240322	2620	56.49	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
21	20240926	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	785	2	23.82	4849094475	1268948	754.76	3295	4200	3280	4280	2310	3295	3821.35	2.00	0	-19441	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	430	-1.58	1.43	12	12.03	-2578.00	2857.00	9600	20240322	-57.50	2620	20240910	55.73	9600	-57.50	20240322	2620	55.73	20240910	9600	-57.50	20240322	2620	55.73	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
22	20240926	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	710	2	21.55	4320834695	1140199	678.19	3295	4200	3280	4280	2310	3295	3789.54	2.00	0	-20327	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	422	-1.55	1.40	12	10.81	-2578.00	2857.00	9600	20240322	-58.28	2620	20240910	52.86	9600	-58.28	20240322	2620	52.86	20240910	9600	-58.28	20240322	2620	52.86	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
23	20240926	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	630	2	19.12	3707590340	988087	587.71	3295	4200	3280	4280	2310	3295	3752.29	2.00	0	-35634	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	414	-1.52	1.37	12	9.37	-2578.00	2857.00	9600	20240322	-59.11	2620	20240910	49.81	9600	-59.11	20240322	2620	49.81	20240910	9600	-59.11	20240322	2620	49.81	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
24	20240926	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	470	2	14.26	1769889560	492196	292.76	3295	3780	3280	4280	2310	3295	3595.90	2.00	0	-21783	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	397	-1.46	1.32	12	4.67	-2578.00	2857.00	9600	20240322	-60.78	2620	20240910	43.70	9600	-60.78	20240322	2620	43.70	20240910	9600	-60.78	20240322	2620	43.70	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
25	20240926	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	165	2	5.01	174445855	50965	30.31	3295	3540	3280	4280	2310	3295	3422.86	2.00	0	4992	3488	3391	3203	3106	2918	3440	3155	53	985	500	2240	5	1	10548085	365	-1.34	1.21	12	0.48	-2578.00	2857.00	9600	20240322	-63.96	2620	20240910	32.06	9600	-63.96	20240322	2620	32.06	20240910	9600	-63.96	20240322	2620	32.06	20240910	0.00	N	101390	500	52 억		210944	N	N	0	N	00	N
26	20240925	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	285	2	9.47	524779770	165422	305.23	3030	3300	3015	3910	2110	3010	3171.25	1.78	0	23136	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	348	-1.28	1.15	12	1.57	-2578.00	2857.00	9600	20240322	-65.68	2620	20240910	25.76	9600	-65.68	20240322	2620	25.76	20240910	9600	-65.68	20240322	2620	25.76	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
27	20240925	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	225	2	7.48	434109805	137789	254.24	3030	3250	3015	3910	2110	3010	3150.54	1.78	0	29359	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	341	-1.25	1.13	12	1.31	-2578.00	2857.00	9600	20240322	-66.30	2620	20240910	23.47	9600	-66.30	20240322	2620	23.47	20240910	9600	-66.30	20240322	2620	23.47	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
28	20240925	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	165	2	5.48	354424340	112915	208.35	3030	3220	3015	3910	2110	3010	3138.86	1.78	0	17706	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	335	-1.23	1.11	12	1.07	-2578.00	2857.00	9600	20240322	-66.93	2620	20240910	21.18	9600	-66.93	20240322	2620	21.18	20240910	9600	-66.93	20240322	2620	21.18	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
29	20240925	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	175	2	5.81	325349650	103785	191.50	3030	3220	3015	3910	2110	3010	3134.84	1.78	0	19234	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	336	-1.24	1.11	12	0.98	-2578.00	2857.00	9600	20240322	-66.82	2620	20240910	21.56	9600	-66.82	20240322	2620	21.56	20240910	9600	-66.82	20240322	2620	21.56	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
30	20240925	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	125	2	4.15	283575220	90607	167.18	3030	3210	3015	3910	2110	3010	3129.73	1.78	0	19505	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	331	-1.22	1.10	12	0.86	-2578.00	2857.00	9600	20240322	-67.34	2620	20240910	19.66	9600	-67.34	20240322	2620	19.66	20240910	9600	-67.34	20240322	2620	19.66	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
31	20240925	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	105	2	3.49	206466995	66065	121.90	3030	3210	3015	3910	2110	3010	3125.21	1.78	0	2707	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	329	-1.21	1.09	12	0.63	-2578.00	2857.00	9600	20240322	-67.55	2620	20240910	18.89	9600	-67.55	20240322	2620	18.89	20240910	9600	-67.55	20240322	2620	18.89	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
32	20240925	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	80	2	2.66	68096775	22088	40.76	3030	3110	3015	3910	2110	3010	3082.98	1.78	0	5789	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	326	-1.20	1.08	12	0.21	-2578.00	2857.00	9600	20240322	-67.81	2620	20240910	17.94	9600	-67.81	20240322	2620	17.94	20240910	9600	-67.81	20240322	2620	17.94	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
33	20240925	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	40	2	1.33	11055155	3606	6.65	3030	3110	3020	3910	2110	3010	3065.77	1.78	0	964	3126	3067	3001	2942	2876	3097	2972	53	900	500	2040	5	1	10548085	322	-1.18	1.07	12	0.03	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.00	N	101390	500	52 억		187799	N	N	0	N	00	N
34	20240924	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	15	2	0.50	160603405	53366	130.21	3000	3060	2935	3890	2100	2995	3009.47	1.68	0	10312	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	317	-1.17	1.05	12	0.51	-2578.00	2857.00	9600	20240322	-68.65	2620	20240910	14.89	9600	-68.65	20240322	2620	14.89	20240910	9600	-68.65	20240322	2620	14.89	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
35	20240924	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	30	2	1.00	151006020	50191	122.47	3000	3060	2935	3890	2100	2995	3008.63	1.68	0	8358	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	319	-1.17	1.06	12	0.48	-2578.00	2857.00	9600	20240322	-68.49	2620	20240910	15.46	9600	-68.49	20240322	2620	15.46	20240910	9600	-68.49	20240322	2620	15.46	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
36	20240924	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	20	2	0.67	109991990	36651	89.43	3000	3060	2935	3890	2100	2995	3001.06	1.68	0	1419	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	318	-1.17	1.06	12	0.35	-2578.00	2857.00	9600	20240322	-68.59	2620	20240910	15.08	9600	-68.59	20240322	2620	15.08	20240910	9600	-68.59	20240322	2620	15.08	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
37	20240924	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-25	5	-0.83	100034830	33334	81.34	3000	3060	2935	3890	2100	2995	3000.98	1.68	0	1169	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	313	-1.15	1.04	12	0.32	-2578.00	2857.00	9600	20240322	-69.06	2620	20240910	13.36	9600	-69.06	20240322	2620	13.36	20240910	9600	-69.06	20240322	2620	13.36	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
38	20240924	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	20	2	0.67	76889405	25587	62.43	3000	3060	2935	3890	2100	2995	3005.02	1.68	0	726	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	318	-1.17	1.06	12	0.24	-2578.00	2857.00	9600	20240322	-68.59	2620	20240910	15.08	9600	-68.59	20240322	2620	15.08	20240910	9600	-68.59	20240322	2620	15.08	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
39	20240924	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	5	2	0.17	70914185	23594	57.57	3000	3060	2935	3890	2100	2995	3005.60	1.68	0	343	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	316	-1.16	1.05	12	0.22	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
40	20240924	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	15	2	0.50	50843565	16929	41.31	3000	3060	2935	3890	2100	2995	3003.34	1.68	0	589	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	317	-1.17	1.05	12	0.16	-2578.00	2857.00	9600	20240322	-68.65	2620	20240910	14.89	9600	-68.65	20240322	2620	14.89	20240910	9600	-68.65	20240322	2620	14.89	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
41	20240924	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	5	2	0.17	3216110	1071	2.61	3000	3060	2970	3890	2100	2995	3002.90	1.68	0	341	3128	3061	2963	2896	2798	3095	2930	53	895	500	2030	5	1	10548085	316	-1.16	1.05	12	0.01	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.00	N	101390	500	52 억		177273	N	N	0	N	00	N
42	20240923	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	75	2	2.57	106050860	35519	24.16	2895	3030	2865	3795	2045	2920	2985.75	1.50	0	18262	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	316	-1.16	1.05	12	0.34	-2578.00	2857.00	9600	20240322	-68.80	2620	20240910	14.31	9600	-68.80	20240322	2620	14.31	20240910	9600	-68.80	20240322	2620	14.31	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
43	20240923	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	85	2	2.91	102748550	34415	23.41	2895	3030	2865	3795	2045	2920	2985.57	1.50	0	18131	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	317	-1.17	1.05	12	0.33	-2578.00	2857.00	9600	20240322	-68.70	2620	20240910	14.69	9600	-68.70	20240322	2620	14.69	20240910	9600	-68.70	20240322	2620	14.69	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
44	20240923	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	80	2	2.74	92402755	30965	21.07	2895	3030	2865	3795	2045	2920	2984.10	1.50	0	18933	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	316	-1.16	1.05	12	0.29	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
45	20240923	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	95	2	3.25	80070655	26845	18.26	2895	3030	2865	3795	2045	2920	2982.70	1.50	0	18619	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	318	-1.17	1.06	12	0.25	-2578.00	2857.00	9600	20240322	-68.59	2620	20240910	15.08	9600	-68.59	20240322	2620	15.08	20240910	9600	-68.59	20240322	2620	15.08	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
46	20240923	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	60	2	2.05	45439290	15335	10.43	2895	3030	2865	3795	2045	2920	2963.11	1.50	0	9960	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	314	-1.16	1.04	12	0.15	-2578.00	2857.00	9600	20240322	-68.96	2620	20240910	13.74	9600	-68.96	20240322	2620	13.74	20240910	9600	-68.96	20240322	2620	13.74	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
47	20240923	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	65	2	2.23	33449410	11340	7.71	2895	2990	2865	3795	2045	2920	2949.68	1.50	0	8017	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	315	-1.16	1.04	12	0.11	-2578.00	2857.00	9600	20240322	-68.91	2620	20240910	13.93	9600	-68.91	20240322	2620	13.93	20240910	9600	-68.91	20240322	2620	13.93	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
48	20240923	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	35	2	1.20	18083435	6173	4.20	2895	2970	2865	3795	2045	2920	2929.44	1.50	0	3597	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	312	-1.15	1.03	12	0.06	-2578.00	2857.00	9600	20240322	-69.22	2620	20240910	12.79	9600	-69.22	20240322	2620	12.79	20240910	9600	-69.22	20240322	2620	12.79	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
49	20240923	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-20	5	-0.68	3396085	1172	0.80	2895	2970	2865	3795	2045	2920	2897.68	1.50	0	287	3180	3050	2945	2815	2710	3037	2802	53	875	500	1980	5	1	10548085	306	-1.12	1.02	12	0.01	-2578.00	2857.00	9600	20240322	-69.79	2620	20240910	10.69	9600	-69.79	20240322	2620	10.69	20240910	9600	-69.79	20240322	2620	10.69	20240910	0.02	N	101390	500	52 억		158679	N	N	0	N	00	N
50	20240913	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	90	2	2.95	219514805	70825	111.80	3075	3175	2995	3965	2135	3050	3099.40	2.04	0	-64	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	331	-1.22	1.10	12	0.67	-2578.00	2857.00	9600	20240322	-67.29	2620	20240910	19.85	9600	-67.29	20240322	2620	19.85	20240910	9600	-67.29	20240322	2620	19.85	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
51	20240913	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	95	2	3.11	207920570	67127	105.96	3075	3175	2995	3965	2135	3050	3097.42	2.04	0	-1511	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	332	-1.22	1.10	12	0.64	-2578.00	2857.00	9600	20240322	-67.24	2620	20240910	20.04	9600	-67.24	20240322	2620	20.04	20240910	9600	-67.24	20240322	2620	20.04	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
52	20240913	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	0	3	0.00	118491915	38638	60.99	3075	3110	2995	3965	2135	3050	3066.72	2.04	0	-4807	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	322	-1.18	1.07	12	0.37	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
53	20240913	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	30	2	0.98	69450870	22731	35.88	3075	3095	2995	3965	2135	3050	3055.34	2.04	0	-2029	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	325	-1.19	1.08	12	0.22	-2578.00	2857.00	9600	20240322	-67.92	2620	20240910	17.56	9600	-67.92	20240322	2620	17.56	20240910	9600	-67.92	20240322	2620	17.56	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
54	20240913	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-5	5	-0.16	37607435	12411	19.59	3075	3075	2995	3965	2135	3050	3030.17	2.04	0	-1265	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	321	-1.18	1.07	12	0.12	-2578.00	2857.00	9600	20240322	-68.28	2620	20240910	16.22	9600	-68.28	20240322	2620	16.22	20240910	9600	-68.28	20240322	2620	16.22	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
55	20240913	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	25	2	0.82	27320135	9038	14.27	3075	3075	2995	3965	2135	3050	3022.81	2.04	0	-1078	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	324	-1.19	1.08	12	0.09	-2578.00	2857.00	9600	20240322	-67.97	2620	20240910	17.37	9600	-67.97	20240322	2620	17.37	20240910	9600	-67.97	20240322	2620	17.37	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
56	20240913	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-10	5	-0.33	23920945	7924	12.51	3075	3075	2995	3965	2135	3050	3018.80	2.04	0	-653	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	321	-1.18	1.06	12	0.08	-2578.00	2857.00	9600	20240322	-68.33	2620	20240910	16.03	9600	-68.33	20240322	2620	16.03	20240910	9600	-68.33	20240322	2620	16.03	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
57	20240913	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	9952440	3291	5.19	3075	3075	3000	3965	2135	3050	3024.14	2.04	0	318	3203	3126	3043	2966	2883	3165	3005	53	915	500	2070	5	1	10548085	320	-1.18	1.06	12	0.03	-2578.00	2857.00	9600	20240322	-68.44	2620	20240910	15.65	9600	-68.44	20240322	2620	15.65	20240910	9600	-68.44	20240322	2620	15.65	20240910	0.11	N	101390	500	52 억		215297	N	N	0	N	00	N
58	20240912	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	10	2	0.33	189307470	61853	31.32	3000	3120	2960	3950	2130	3040	3060.69	1.92	0	13192	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	322	-1.18	1.07	12	0.59	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
59	20240912	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	10	2	0.33	171918330	56156	28.43	3000	3120	2960	3950	2130	3040	3061.44	1.92	0	16787	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	322	-1.18	1.07	12	0.53	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
60	20240912	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	10	2	0.33	158695730	51840	26.25	3000	3120	2960	3950	2130	3040	3061.26	1.92	0	16108	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	322	-1.18	1.07	12	0.49	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
61	20240912	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	10	2	0.33	131191205	42885	21.71	3000	3120	2960	3950	2130	3040	3059.14	1.92	0	10368	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	322	-1.18	1.07	12	0.41	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
62	20240912	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	45	2	1.48	123493725	40385	20.45	3000	3120	2960	3950	2130	3040	3057.91	1.92	0	9064	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	325	-1.20	1.08	12	0.38	-2578.00	2857.00	9600	20240322	-67.86	2620	20240910	17.75	9600	-67.86	20240322	2620	17.75	20240910	9600	-67.86	20240322	2620	17.75	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
63	20240912	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	40	2	1.32	114923600	37619	19.05	3000	3120	2960	3950	2130	3040	3054.94	1.92	0	9029	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	325	-1.19	1.08	12	0.36	-2578.00	2857.00	9600	20240322	-67.92	2620	20240910	17.56	9600	-67.92	20240322	2620	17.56	20240910	9600	-67.92	20240322	2620	17.56	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
64	20240912	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	25	2	0.82	94191660	30889	15.64	3000	3120	2960	3950	2130	3040	3049.36	1.92	0	7320	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	323	-1.19	1.07	12	0.29	-2578.00	2857.00	9600	20240322	-68.07	2620	20240910	16.98	9600	-68.07	20240322	2620	16.98	20240910	9600	-68.07	20240322	2620	16.98	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
65	20240912	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	0	3	0.00	36073570	12004	6.08	3000	3055	2960	3950	2130	3040	3005.13	1.92	0	-45	3353	3196	3068	2911	2783	3275	2990	53	910	500	2060	5	1	10548085	321	-1.18	1.06	12	0.11	-2578.00	2857.00	9600	20240322	-68.33	2620	20240910	16.03	9600	-68.33	20240322	2620	16.03	20240910	9600	-68.33	20240322	2620	16.03	20240910	0.23	N	101390	500	52 억		202340	N	N	0	N	00	N
66	20240911	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	55	2	1.84	600762100	197514	71.82	2950	3225	2940	3880	2090	2985	3041.62	1.93	0	-2113	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	321	-1.18	1.06	12	1.87	-2578.00	2857.00	9600	20240322	-68.33	2620	20240910	16.03	9600	-68.33	20240322	2620	16.03	20240910	9600	-68.33	20240322	2620	16.03	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
67	20240911	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	20	2	0.67	549942885	180557	65.66	2950	3225	2940	3880	2090	2985	3045.81	1.93	0	-13499	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	317	-1.17	1.05	12	1.71	-2578.00	2857.00	9600	20240322	-68.70	2620	20240910	14.69	9600	-68.70	20240322	2620	14.69	20240910	9600	-68.70	20240322	2620	14.69	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
68	20240911	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	15	2	0.50	515271060	169023	61.46	2950	3225	2940	3880	2090	2985	3048.53	1.93	0	-17972	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	316	-1.16	1.05	12	1.60	-2578.00	2857.00	9600	20240322	-68.75	2620	20240910	14.50	9600	-68.75	20240322	2620	14.50	20240910	9600	-68.75	20240322	2620	14.50	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
69	20240911	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	0	3	0.00	425678265	138733	50.45	2950	3225	2950	3880	2090	2985	3068.33	1.93	0	-5945	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	315	-1.16	1.04	12	1.32	-2578.00	2857.00	9600	20240322	-68.91	2620	20240910	13.93	9600	-68.91	20240322	2620	13.93	20240910	9600	-68.91	20240322	2620	13.93	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
70	20240911	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	40	2	1.34	378136945	122778	44.65	2950	3225	2950	3880	2090	2985	3079.84	1.93	0	-2721	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	319	-1.17	1.06	12	1.16	-2578.00	2857.00	9600	20240322	-68.49	2620	20240910	15.46	9600	-68.49	20240322	2620	15.46	20240910	9600	-68.49	20240322	2620	15.46	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
71	20240911	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	65	2	2.18	365336765	118558	43.11	2950	3225	2950	3880	2090	2985	3081.50	1.93	0	-3240	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	322	-1.18	1.07	12	1.12	-2578.00	2857.00	9600	20240322	-68.23	2620	20240910	16.41	9600	-68.23	20240322	2620	16.41	20240910	9600	-68.23	20240322	2620	16.41	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
72	20240911	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	130	2	4.36	314707595	102099	37.13	2950	3225	2950	3880	2090	2985	3082.38	1.93	0	1041	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	329	-1.21	1.09	12	0.97	-2578.00	2857.00	9600	20240322	-67.55	2620	20240910	18.89	9600	-67.55	20240322	2620	18.89	20240910	9600	-67.55	20240322	2620	18.89	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
73	20240911	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	135	2	4.52	114615360	37268	13.55	2950	3225	2950	3880	2090	2985	3075.44	1.93	0	12364	3228	3106	2863	2741	2498	3167	2802	53	895	500	2020	5	1	10548085	329	-1.21	1.09	12	0.35	-2578.00	2857.00	9600	20240322	-67.50	2620	20240910	19.08	9600	-67.50	20240322	2620	19.08	20240910	9600	-67.50	20240322	2620	19.08	20240910	0.23	N	101390	500	52 억		203707	N	N	0	N	00	N
74	20240910	160659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2985	170	2	6.04	768279260	274634	305.39	2875	2985	2620	3655	1975	2815	2797.44	1.60	0	34417	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	315	-1.16	1.04	12	2.60	-2578.00	2857.00	9600	20240322	-68.91	2620	20240910	13.93	9600	-68.91	20240322	2620	13.93	20240910	9600	-68.91	20240322	2620	13.93	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
75	20240910	150704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2880	65	2	2.31	660464655	237651	264.26	2875	2960	2620	3655	1975	2815	2779.14	1.60	0	14694	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	304	-1.12	1.01	12	2.25	-2578.00	2857.00	9600	20240322	-70.00	2620	20240910	9.92	9600	-70.00	20240322	2620	9.92	20240910	9600	-70.00	20240322	2620	9.92	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
76	20240910	140700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2850	35	2	1.24	572601140	206721	229.87	2875	2960	2620	3655	1975	2815	2769.92	1.60	0	27164	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	301	-1.11	1.00	12	1.96	-2578.00	2857.00	9600	20240322	-70.31	2620	20240910	8.78	9600	-70.31	20240322	2620	8.78	20240910	9600	-70.31	20240322	2620	8.78	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
77	20240910	130657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	-15	5	-0.53	404360220	147594	164.12	2875	2960	2620	3655	1975	2815	2739.68	1.60	0	20436	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	295	-1.09	0.98	12	1.40	-2578.00	2857.00	9600	20240322	-70.83	2620	20240910	6.87	9600	-70.83	20240322	2620	6.87	20240910	9600	-70.83	20240322	2620	6.87	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
78	20240910	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2720	-95	5	-3.37	325208410	118677	131.97	2875	2960	2620	3655	1975	2815	2740.28	1.60	0	9345	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	287	-1.06	0.95	12	1.13	-2578.00	2857.00	9600	20240322	-71.67	2620	20240910	3.82	9600	-71.67	20240322	2620	3.82	20240910	9600	-71.67	20240322	2620	3.82	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
79	20240910	110657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2675	-140	5	-4.97	220998120	79421	88.31	2875	2960	2630	3655	1975	2815	2782.62	1.60	0	5386	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	282	-1.04	0.94	12	0.75	-2578.00	2857.00	9600	20240322	-72.14	2630	20240910	1.71	9600	-72.14	20240322	2630	1.71	20240910	9600	-72.14	20240322	2630	1.71	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
80	20240910	100701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2845	30	2	1.07	84880335	29462	32.76	2875	2960	2790	3655	1975	2815	2881.01	1.60	0	-3226	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	300	-1.10	1.00	12	0.28	-2578.00	2857.00	9600	20240322	-70.36	2790	20240910	1.97	9600	-70.36	20240322	2790	1.97	20240910	9600	-70.36	20240322	2790	1.97	20240910	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
81	20240910	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	45	2	1.60	4678870	1643	1.83	2875	2875	2845	3655	1975	2815	2847.76	1.60	0	1468	3038	2926	2863	2751	2688	2982	2807	53	840	500	1910	5	1	10548085	302	-1.11	1.00	12	0.02	-2578.00	2857.00	9600	20240322	-70.21	2800	20240909	2.14	9600	-70.21	20240322	2800	2.14	20240909	9600	-70.21	20240322	2800	2.14	20240909	0.23	N	101390	500	52 억		169149	N	N	0	N	00	N
82	20240909	160645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2815	-125	5	-4.25	256983960	89277	89.70	2800	2975	2800	3820	2060	2940	2879.85	1.39	0	22395	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	297	-1.09	0.99	12	0.85	-2578.00	2857.00	9600	20240322	-70.68	2800	20240909	0.54	9600	-70.68	20240322	2800	0.54	20240909	9600	-70.68	20240322	2800	0.54	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
83	20240909	150651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2890	-50	5	-1.70	212444650	73552	73.90	2800	2975	2800	3820	2060	2940	2888.35	1.39	0	23179	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	305	-1.12	1.01	12	0.70	-2578.00	2857.00	9600	20240322	-69.90	2800	20240909	3.21	9600	-69.90	20240322	2800	3.21	20240909	9600	-69.90	20240322	2800	3.21	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
84	20240909	140654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2885	-55	5	-1.87	190178230	65810	66.12	2800	2975	2800	3820	2060	2940	2889.79	1.39	0	21140	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	304	-1.12	1.01	12	0.62	-2578.00	2857.00	9600	20240322	-69.95	2800	20240909	3.04	9600	-69.95	20240322	2800	3.04	20240909	9600	-69.95	20240322	2800	3.04	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
85	20240909	130650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2885	-55	5	-1.87	150072755	51821	52.07	2800	2975	2800	3820	2060	2940	2895.97	1.39	0	18551	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	304	-1.12	1.01	12	0.49	-2578.00	2857.00	9600	20240322	-69.95	2800	20240909	3.04	9600	-69.95	20240322	2800	3.04	20240909	9600	-69.95	20240322	2800	3.04	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
86	20240909	120648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2950	10	2	0.34	100309560	34749	34.92	2800	2975	2800	3820	2060	2940	2886.66	1.39	0	17317	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	311	-1.14	1.03	12	0.33	-2578.00	2857.00	9600	20240322	-69.27	2800	20240909	5.36	9600	-69.27	20240322	2800	5.36	20240909	9600	-69.27	20240322	2800	5.36	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
87	20240909	110648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2920	-20	5	-0.68	64393100	22416	22.52	2800	2975	2800	3820	2060	2940	2872.58	1.39	0	9517	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	308	-1.13	1.02	12	0.21	-2578.00	2857.00	9600	20240322	-69.58	2800	20240909	4.29	9600	-69.58	20240322	2800	4.29	20240909	9600	-69.58	20240322	2800	4.29	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
88	20240909	100653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2945	5	2	0.17	51726975	18050	18.14	2800	2975	2800	3820	2060	2940	2865.68	1.39	0	8074	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	311	-1.14	1.03	12	0.17	-2578.00	2857.00	9600	20240322	-69.32	2800	20240909	5.18	9600	-69.32	20240322	2800	5.18	20240909	9600	-69.32	20240322	2800	5.18	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
89	20240909	090646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2870	-70	5	-2.38	7353370	2609	2.62	2800	2870	2800	3820	2060	2940	2817.52	1.39	0	958	3176	3057	2946	2827	2716	3002	2772	53	880	500	1990	5	1	10548085	303	-1.11	1.00	12	0.02	-2578.00	2857.00	9600	20240322	-70.10	2800	20240909	2.50	9600	-70.10	20240322	2800	2.50	20240909	9600	-70.10	20240322	2800	2.50	20240909	0.23	N	101390	500	52 억		146554	N	N	0	N	00	N
90	20240906	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-40	5	-1.34	287597275	98799	153.47	2980	3065	2835	3870	2090	2980	2910.93	1.40	0	-1617	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	310	-1.14	1.03	12	0.94	-2578.00	2857.00	9600	20240322	-69.38	2830	20240904	3.89	9600	-69.38	20240322	2830	3.89	20240904	9600	-69.38	20240322	2830	3.89	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
91	20240906	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-60	5	-2.01	277865270	95447	148.27	2980	3065	2835	3870	2090	2980	2911.20	1.40	0	-839	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	308	-1.13	1.02	12	0.90	-2578.00	2857.00	9600	20240322	-69.58	2830	20240904	3.18	9600	-69.58	20240322	2830	3.18	20240904	9600	-69.58	20240322	2830	3.18	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
92	20240906	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-85	5	-2.85	268156335	92118	143.10	2980	3065	2835	3870	2090	2980	2911.01	1.40	0	-290	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	305	-1.12	1.01	12	0.87	-2578.00	2857.00	9600	20240322	-69.84	2830	20240904	2.30	9600	-69.84	20240322	2830	2.30	20240904	9600	-69.84	20240322	2830	2.30	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
93	20240906	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-60	5	-2.01	231473155	79532	123.54	2980	3065	2835	3870	2090	2980	2910.44	1.40	0	3664	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	308	-1.13	1.02	12	0.75	-2578.00	2857.00	9600	20240322	-69.58	2830	20240904	3.18	9600	-69.58	20240322	2830	3.18	20240904	9600	-69.58	20240322	2830	3.18	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
94	20240906	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-5	5	-0.17	192508350	66147	102.75	2980	3065	2835	3870	2090	2980	2910.31	1.40	0	7171	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	314	-1.15	1.04	12	0.63	-2578.00	2857.00	9600	20240322	-69.01	2830	20240904	5.12	9600	-69.01	20240322	2830	5.12	20240904	9600	-69.01	20240322	2830	5.12	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
95	20240906	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-15	5	-0.50	183352365	63058	97.95	2980	3065	2835	3870	2090	2980	2907.68	1.40	0	9526	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	313	-1.15	1.04	12	0.60	-2578.00	2857.00	9600	20240322	-69.11	2830	20240904	4.77	9600	-69.11	20240322	2830	4.77	20240904	9600	-69.11	20240322	2830	4.77	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
96	20240906	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-125	5	-4.19	95817130	33293	51.72	2980	3065	2850	3870	2090	2980	2878.00	1.40	0	12536	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	301	-1.11	1.00	12	0.32	-2578.00	2857.00	9600	20240322	-70.26	2830	20240904	0.88	9600	-70.26	20240322	2830	0.88	20240904	9600	-70.26	20240322	2830	0.88	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
97	20240906	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	40	2	1.34	3055640	1024	1.59	2980	3065	2980	3870	2090	2980	2984.02	1.40	0	-955	3210	3095	3010	2895	2810	3052	2852	53	890	500	2020	5	1	10548085	319	-1.17	1.06	12	0.01	-2578.00	2857.00	9600	20240322	-68.54	2830	20240904	6.71	9600	-68.54	20240322	2830	6.71	20240904	9600	-68.54	20240322	2830	6.71	20240904	0.23	N	101390	500	52 억		148136	N	N	0	N	00	N
98	20240905	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-75	5	-2.45	192820090	64323	93.58	3120	3125	2925	3970	2140	3055	2997.68	1.37	0	3801	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	314	-1.16	1.04	12	0.61	-2578.00	2857.00	9600	20240322	-68.96	2830	20240904	5.30	9600	-68.96	20240322	2830	5.30	20240904	9600	-68.96	20240322	2830	5.30	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
99	20240905	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-85	5	-2.78	180343780	60127	87.48	3120	3125	2925	3970	2140	3055	2999.38	1.37	0	3862	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	313	-1.15	1.04	12	0.57	-2578.00	2857.00	9600	20240322	-69.06	2830	20240904	4.95	9600	-69.06	20240322	2830	4.95	20240904	9600	-69.06	20240322	2830	4.95	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
100	20240905	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-120	5	-3.93	155733710	51784	75.34	3120	3125	2930	3970	2140	3055	3007.37	1.37	0	1081	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	310	-1.14	1.03	12	0.49	-2578.00	2857.00	9600	20240322	-69.43	2830	20240904	3.71	9600	-69.43	20240322	2830	3.71	20240904	9600	-69.43	20240322	2830	3.71	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
101	20240905	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-65	5	-2.13	117211160	38704	56.31	3120	3125	2940	3970	2140	3055	3028.40	1.37	0	986	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	315	-1.16	1.05	12	0.37	-2578.00	2857.00	9600	20240322	-68.85	2830	20240904	5.65	9600	-68.85	20240322	2830	5.65	20240904	9600	-68.85	20240322	2830	5.65	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
102	20240905	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	0	3	0.00	90884915	29860	43.44	3120	3125	2980	3970	2140	3055	3043.70	1.37	0	2405	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	322	-1.19	1.07	12	0.28	-2578.00	2857.00	9600	20240322	-68.18	2830	20240904	7.95	9600	-68.18	20240322	2830	7.95	20240904	9600	-68.18	20240322	2830	7.95	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
103	20240905	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	35	2	1.15	71224975	23344	33.96	3120	3125	3015	3970	2140	3055	3051.10	1.37	0	3459	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	326	-1.20	1.08	12	0.22	-2578.00	2857.00	9600	20240322	-67.81	2830	20240904	9.19	9600	-67.81	20240322	2830	9.19	20240904	9600	-67.81	20240322	2830	9.19	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
104	20240905	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	15	2	0.49	49548440	16253	23.65	3120	3125	3015	3970	2140	3055	3048.57	1.37	0	2883	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	324	-1.19	1.07	12	0.15	-2578.00	2857.00	9600	20240322	-68.02	2830	20240904	8.48	9600	-68.02	20240322	2830	8.48	20240904	9600	-68.02	20240322	2830	8.48	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
105	20240905	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	55	2	1.80	4055805	1306	1.90	3120	3125	3065	3970	2140	3055	3105.52	1.37	0	-504	3245	3150	2990	2895	2735	3197	2942	53	915	500	2070	5	1	10548085	328	-1.21	1.09	12	0.01	-2578.00	2857.00	9600	20240322	-67.60	2830	20240904	9.89	9600	-67.60	20240322	2830	9.89	20240904	9600	-67.60	20240322	2830	9.89	20240904	0.29	N	101390	500	52 억		144335	N	N	0	N	00	N
106	20240904	160632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3055	5	2	0.16	203455285	68354	194.99	3020	3085	2830	3965	2135	3050	2976.49	1.26	0	9897	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	322	-1.19	1.07	12	0.65	-2578.00	2857.00	9600	20240322	-68.18	2830	20240904	7.95	9600	-68.18	20240322	2830	7.95	20240904	9600	-68.18	20240322	2830	7.95	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
107	20240904	150637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3080	30	2	0.98	198263105	66657	190.15	3020	3085	2830	3965	2135	3050	2974.38	1.26	0	10191	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	325	-1.19	1.08	12	0.63	-2578.00	2857.00	9600	20240322	-67.92	2830	20240904	8.83	9600	-67.92	20240322	2830	8.83	20240904	9600	-67.92	20240322	2830	8.83	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
108	20240904	140639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2995	-55	5	-1.80	145382660	49164	140.25	3020	3040	2830	3965	2135	3050	2957.10	1.26	0	1484	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	316	-1.16	1.05	12	0.47	-2578.00	2857.00	9600	20240322	-68.80	2830	20240904	5.83	9600	-68.80	20240322	2830	5.83	20240904	9600	-68.80	20240322	2830	5.83	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
109	20240904	130638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2975	-75	5	-2.46	126407850	42822	122.16	3020	3040	2830	3965	2135	3050	2951.94	1.26	0	-615	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	314	-1.15	1.04	12	0.41	-2578.00	2857.00	9600	20240322	-69.01	2830	20240904	5.12	9600	-69.01	20240322	2830	5.12	20240904	9600	-69.01	20240322	2830	5.12	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
110	20240904	120636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3015	-35	5	-1.15	105045855	35640	101.67	3020	3040	2830	3965	2135	3050	2947.41	1.26	0	-36	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	318	-1.17	1.06	12	0.34	-2578.00	2857.00	9600	20240322	-68.59	2830	20240904	6.54	9600	-68.59	20240322	2830	6.54	20240904	9600	-68.59	20240322	2830	6.54	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
111	20240904	110634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3035	-15	5	-0.49	99646785	33847	96.55	3020	3040	2830	3965	2135	3050	2944.04	1.26	0	597	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	320	-1.18	1.06	12	0.32	-2578.00	2857.00	9600	20240322	-68.39	2830	20240904	7.24	9600	-68.39	20240322	2830	7.24	20240904	9600	-68.39	20240322	2830	7.24	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
112	20240904	100637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2995	-55	5	-1.80	77973905	26632	75.97	3020	3020	2830	3965	2135	3050	2927.83	1.26	0	1382	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	316	-1.16	1.05	12	0.25	-2578.00	2857.00	9600	20240322	-68.80	2830	20240904	5.83	9600	-68.80	20240322	2830	5.83	20240904	9600	-68.80	20240322	2830	5.83	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
113	20240904	090637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2945	-105	5	-3.44	39233930	13503	38.52	3020	3020	2830	3965	2135	3050	2905.57	1.26	0	1065	3166	3107	3071	3012	2976	3090	2995	53	915	500	2070	5	1	10548085	311	-1.14	1.03	12	0.13	-2578.00	2857.00	9600	20240322	-69.32	2830	20240904	4.06	9600	-69.32	20240322	2830	4.06	20240904	9600	-69.32	20240322	2830	4.06	20240904	0.29	N	101390	500	52 억		133285	N	N	0	N	00	N
114	20240903	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-65	5	-2.09	103086395	33547	33.26	3120	3130	3035	4045	2185	3115	3072.90	1.31	0	-4328	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	322	-1.18	1.07	12	0.32	-2578.00	2857.00	9600	20240322	-68.23	2875	20240827	6.09	9600	-68.23	20240322	2875	6.09	20240827	9600	-68.23	20240322	2875	6.09	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
115	20240903	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-40	5	-1.28	98773680	32133	31.86	3120	3130	3035	4045	2185	3115	3073.90	1.31	0	-4128	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	324	-1.19	1.08	12	0.30	-2578.00	2857.00	9600	20240322	-67.97	2875	20240827	6.96	9600	-67.97	20240322	2875	6.96	20240827	9600	-67.97	20240322	2875	6.96	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
116	20240903	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-40	5	-1.28	82754465	26896	26.66	3120	3130	3035	4045	2185	3115	3076.83	1.31	0	-3321	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	324	-1.19	1.08	12	0.25	-2578.00	2857.00	9600	20240322	-67.97	2875	20240827	6.96	9600	-67.97	20240322	2875	6.96	20240827	9600	-67.97	20240322	2875	6.96	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
117	20240903	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-30	5	-0.96	76427300	24828	24.61	3120	3130	3035	4045	2185	3115	3078.27	1.31	0	-2361	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	325	-1.20	1.08	12	0.24	-2578.00	2857.00	9600	20240322	-67.86	2875	20240827	7.30	9600	-67.86	20240322	2875	7.30	20240827	9600	-67.86	20240322	2875	7.30	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
118	20240903	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-40	5	-1.28	73214515	23782	23.58	3120	3130	3035	4045	2185	3115	3078.57	1.31	0	-1935	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	324	-1.19	1.08	12	0.23	-2578.00	2857.00	9600	20240322	-67.97	2875	20240827	6.96	9600	-67.97	20240322	2875	6.96	20240827	9600	-67.97	20240322	2875	6.96	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
119	20240903	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-35	5	-1.12	57172265	18599	18.44	3120	3125	3040	4045	2185	3115	3073.94	1.31	0	-1297	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	325	-1.19	1.08	12	0.18	-2578.00	2857.00	9600	20240322	-67.92	2875	20240827	7.13	9600	-67.92	20240322	2875	7.13	20240827	9600	-67.92	20240322	2875	7.13	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
120	20240903	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-45	5	-1.44	48385835	15732	15.60	3120	3125	3040	4045	2185	3115	3075.63	1.31	0	-1340	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	324	-1.19	1.07	12	0.15	-2578.00	2857.00	9600	20240322	-68.02	2875	20240827	6.78	9600	-68.02	20240322	2875	6.78	20240827	9600	-68.02	20240322	2875	6.78	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
121	20240903	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-60	5	-1.93	20313445	6550	6.49	3120	3125	3055	4045	2185	3115	3101.29	1.31	0	-3219	3341	3227	3131	3017	2921	3180	2970	53	930	500	2110	5	1	10548085	322	-1.19	1.07	12	0.06	-2578.00	2857.00	9600	20240322	-68.18	2875	20240827	6.26	9600	-68.18	20240322	2875	6.26	20240827	9600	-68.18	20240322	2875	6.26	20240827	0.29	N	101390	500	52 억		137662	N	N	0	N	00	N
122	20240902	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-140	5	-4.30	314692315	100853	65.32	3245	3245	3035	4230	2280	3255	3120.18	1.40	0	-9904	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	329	-1.21	1.09	12	0.96	-2578.00	2857.00	9600	20240322	-67.55	2875	20240827	8.35	9600	-67.55	20240322	2875	8.35	20240827	9600	-67.55	20240322	2875	8.35	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
123	20240902	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-140	5	-4.30	305722360	97971	63.46	3245	3245	3035	4230	2280	3255	3120.40	1.40	0	-9211	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	329	-1.21	1.09	12	0.93	-2578.00	2857.00	9600	20240322	-67.55	2875	20240827	8.35	9600	-67.55	20240322	2875	8.35	20240827	9600	-67.55	20240322	2875	8.35	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
124	20240902	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-165	5	-5.07	265337615	84890	54.98	3245	3245	3035	4230	2280	3255	3125.51	1.40	0	-11629	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	326	-1.20	1.08	12	0.80	-2578.00	2857.00	9600	20240322	-67.81	2875	20240827	7.48	9600	-67.81	20240322	2875	7.48	20240827	9600	-67.81	20240322	2875	7.48	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
125	20240902	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-155	5	-4.76	231662785	73998	47.93	3245	3245	3035	4230	2280	3255	3130.50	1.40	0	-8470	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	327	-1.20	1.09	12	0.70	-2578.00	2857.00	9600	20240322	-67.71	2875	20240827	7.83	9600	-67.71	20240322	2875	7.83	20240827	9600	-67.71	20240322	2875	7.83	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
126	20240902	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-165	5	-5.07	193274500	61588	39.89	3245	3245	3035	4230	2280	3255	3138.00	1.40	0	-5683	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	326	-1.20	1.08	12	0.58	-2578.00	2857.00	9600	20240322	-67.81	2875	20240827	7.48	9600	-67.81	20240322	2875	7.48	20240827	9600	-67.81	20240322	2875	7.48	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
127	20240902	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-150	5	-4.61	179303585	57067	36.96	3245	3245	3035	4230	2280	3255	3141.79	1.40	0	-5584	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	328	-1.20	1.09	12	0.54	-2578.00	2857.00	9600	20240322	-67.66	2875	20240827	8.00	9600	-67.66	20240322	2875	8.00	20240827	9600	-67.66	20240322	2875	8.00	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
128	20240902	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-165	5	-5.07	138926530	43988	28.49	3245	3245	3035	4230	2280	3255	3158.07	1.40	0	-5776	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	326	-1.20	1.08	12	0.42	-2578.00	2857.00	9600	20240322	-67.81	2875	20240827	7.48	9600	-67.81	20240322	2875	7.48	20240827	9600	-67.81	20240322	2875	7.48	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N
129	20240902	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-100	5	-3.07	34494360	10787	6.99	3245	3245	3155	4230	2280	3255	3197.25	1.40	0	-1982	3568	3411	3323	3166	3078	3367	3122	53	975	500	2210	5	1	10548085	333	-1.22	1.10	12	0.10	-2578.00	2857.00	9600	20240322	-67.14	2875	20240827	9.74	9600	-67.14	20240322	2875	9.74	20240827	9600	-67.14	20240322	2875	9.74	20240827	0.29	N	101390	500	52 억		147306	N	N	0	N	00	N