KissMeData/049520/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	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-90	5	-1.68	474432960	90628	156.90	5440	5450	5150	6960	3760	5360	5234.94	4.59	0	-18172	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1148	10.13	0.70	12	0.42	520.00	7560.00	7890	20240524	-33.21	4310	20231113	22.27	7890	-33.21	20240524	4335	21.57	20240228	7890	-33.21	20240524	4310	22.27	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
3	20240930	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-160	5	-2.99	467922390	89389	154.75	5440	5450	5150	6960	3760	5360	5234.68	4.59	0	-17741	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1133	10.00	0.69	12	0.41	520.00	7560.00	7890	20240524	-34.09	4310	20231113	20.65	7890	-34.09	20240524	4335	19.95	20240228	7890	-34.09	20240524	4310	20.65	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
4	20240930	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-160	5	-2.99	422113090	80631	139.59	5440	5450	5150	6960	3760	5360	5235.12	4.59	0	-17880	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1133	10.00	0.69	12	0.37	520.00	7560.00	7890	20240524	-34.09	4310	20231113	20.65	7890	-34.09	20240524	4335	19.95	20240228	7890	-34.09	20240524	4310	20.65	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
5	20240930	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-110	5	-2.05	308053800	58931	102.02	5440	5450	5150	6960	3760	5360	5227.36	4.59	0	-17127	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1144	10.10	0.69	12	0.27	520.00	7560.00	7890	20240524	-33.46	4310	20231113	21.81	7890	-33.46	20240524	4335	21.11	20240228	7890	-33.46	20240524	4310	21.81	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
6	20240930	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-130	5	-2.43	281622620	53898	93.31	5440	5450	5150	6960	3760	5360	5225.10	4.59	0	-16229	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1139	10.06	0.69	12	0.25	520.00	7560.00	7890	20240524	-33.71	4310	20231113	21.35	7890	-33.71	20240524	4335	20.65	20240228	7890	-33.71	20240524	4310	21.35	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
7	20240930	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-150	5	-2.80	159142230	30280	52.42	5440	5450	5210	6960	3760	5360	5255.69	4.59	0	-14047	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1135	10.02	0.69	12	0.14	520.00	7560.00	7890	20240524	-33.97	4310	20231113	20.88	7890	-33.97	20240524	4335	20.18	20240228	7890	-33.97	20240524	4310	20.88	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
8	20240930	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-110	5	-2.05	98270230	18629	32.25	5440	5450	5210	6960	3760	5360	5275.12	4.59	0	-10248	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1144	10.10	0.69	12	0.09	520.00	7560.00	7890	20240524	-33.46	4310	20231113	21.81	7890	-33.46	20240524	4335	21.11	20240228	7890	-33.46	20240524	4310	21.81	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
9	20240930	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	30	2	0.56	3412060	638	1.10	5440	5450	5330	6960	3760	5360	5348.06	4.59	0	-623	5560	5460	5390	5290	5220	5425	5255	111	1600	500	3850	10	1	21784936	1174	10.37	0.71	12	0.00	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.18	N	049520	500	111 억		999799	N	N	0	N	00	N
10	20240927	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	309943410	57763	64.04	5490	5490	5320	7000	3780	5390	5365.78	4.58	0	1424	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1168	10.31	0.71	12	0.27	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
11	20240927	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	300823560	56059	62.15	5490	5490	5320	7000	3780	5390	5366.20	4.58	0	1998	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1168	10.31	0.71	12	0.26	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
12	20240927	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-50	5	-0.93	272956130	50844	56.37	5490	5490	5320	7000	3780	5390	5368.50	4.58	0	3093	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1163	10.27	0.71	12	0.23	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
13	20240927	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	133206740	24715	27.40	5490	5490	5320	7000	3780	5390	5389.71	4.58	0	-3734	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1176	10.38	0.71	12	0.11	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
14	20240927	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	124484700	23097	25.61	5490	5490	5320	7000	3780	5390	5389.65	4.58	0	-3753	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1168	10.31	0.71	12	0.11	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
15	20240927	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	118611250	22005	24.40	5490	5490	5320	7000	3780	5390	5390.20	4.58	0	-2969	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1174	10.37	0.71	12	0.10	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
16	20240927	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	70	2	1.30	54105960	9992	11.08	5490	5490	5350	7000	3780	5390	5414.93	4.58	0	-2158	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1189	10.50	0.72	12	0.05	520.00	7560.00	7890	20240524	-30.80	4310	20231113	26.68	7890	-30.80	20240524	4335	25.95	20240228	7890	-30.80	20240524	4310	26.68	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
17	20240927	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	60	2	1.11	216350	40	0.04	5490	5490	5390	7000	3780	5390	5408.75	4.58	0	-34	5496	5442	5356	5302	5216	5470	5330	111	1610	500	3880	10	1	21784936	1187	10.48	0.72	12	0.00	520.00	7560.00	7890	20240524	-30.93	4310	20231113	26.45	7890	-30.93	20240524	4335	25.72	20240228	7890	-30.93	20240524	4310	26.45	20231113	4.18	N	049520	500	111 억		998230	N	N	0	N	00	N
18	20240926	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	80	2	1.51	480435650	90196	138.85	5310	5410	5270	6900	3720	5310	5326.57	4.43	0	33284	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1174	10.37	0.71	12	0.41	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
19	20240926	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	90	2	1.69	476956630	89550	137.85	5310	5410	5270	6900	3720	5310	5326.15	4.43	0	33601	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1176	10.38	0.71	12	0.41	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
20	20240926	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	40	2	0.75	299650270	56267	86.62	5310	5410	5270	6900	3720	5310	5325.51	4.43	0	24120	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1165	10.29	0.71	12	0.26	520.00	7560.00	7890	20240524	-32.19	4310	20231113	24.13	7890	-32.19	20240524	4335	23.41	20240228	7890	-32.19	20240524	4310	24.13	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
21	20240926	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	30	2	0.56	216460610	40598	62.50	5310	5410	5270	6900	3720	5310	5331.80	4.43	0	11734	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1163	10.27	0.71	12	0.19	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
22	20240926	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	70	2	1.32	127465970	23864	36.74	5310	5410	5270	6900	3720	5310	5341.35	4.43	0	7522	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1172	10.35	0.71	12	0.11	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
23	20240926	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	50	2	0.94	86058270	16176	24.90	5310	5360	5270	6900	3720	5310	5320.12	4.43	0	3504	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1168	10.31	0.71	12	0.07	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
24	20240926	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-10	5	-0.19	28006270	5263	8.10	5310	5360	5270	6900	3720	5310	5321.35	4.43	0	-280	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1155	10.19	0.70	12	0.02	520.00	7560.00	7890	20240524	-32.83	4310	20231113	22.97	7890	-32.83	20240524	4335	22.26	20240228	7890	-32.83	20240524	4310	22.97	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
25	20240926	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	0	3	0.00	116780	22	0.03	5310	5310	5270	6900	3720	5310	5308.18	4.43	0	-3	5476	5392	5346	5262	5216	5370	5240	111	1590	500	3820	10	1	21784936	1157	10.21	0.70	12	0.00	520.00	7560.00	7890	20240524	-32.70	4310	20231113	23.20	7890	-32.70	20240524	4335	22.49	20240228	7890	-32.70	20240524	4310	23.20	20231113	4.20	N	049520	500	111 억		965091	N	N	0	N	00	N
26	20240925	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-80	5	-1.48	346234210	64874	170.77	5340	5430	5300	7000	3780	5390	5337.03	4.44	0	-2565	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1157	10.21	0.70	12	0.30	520.00	7560.00	7890	20240524	-32.70	4310	20231113	23.20	7890	-32.70	20240524	4335	22.49	20240228	7890	-32.70	20240524	4310	23.20	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
27	20240925	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-70	5	-1.30	338219500	63366	166.80	5340	5430	5300	7000	3780	5390	5337.55	4.44	0	-1383	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1159	10.23	0.70	12	0.29	520.00	7560.00	7890	20240524	-32.57	4310	20231113	23.43	7890	-32.57	20240524	4335	22.72	20240228	7890	-32.57	20240524	4310	23.43	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
28	20240925	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	289595120	54241	142.78	5340	5430	5300	7000	3780	5390	5339.04	4.44	0	753	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1168	10.31	0.71	12	0.25	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
29	20240925	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-50	5	-0.93	286257310	53615	141.13	5340	5430	5300	7000	3780	5390	5339.13	4.44	0	677	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1163	10.27	0.71	12	0.25	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
30	20240925	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-20	5	-0.37	274077310	51337	135.14	5340	5430	5300	7000	3780	5390	5338.79	4.44	0	714	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1170	10.33	0.71	12	0.24	520.00	7560.00	7890	20240524	-31.94	4310	20231113	24.59	7890	-31.94	20240524	4335	23.88	20240228	7890	-31.94	20240524	4310	24.59	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
31	20240925	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	263432910	49343	129.89	5340	5430	5300	7000	3780	5390	5338.81	4.44	0	293	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1168	10.31	0.71	12	0.23	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
32	20240925	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	239240260	44802	117.93	5340	5430	5300	7000	3780	5390	5339.95	4.44	0	909	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1168	10.31	0.71	12	0.21	520.00	7560.00	7890	20240524	-32.07	4310	20231113	24.36	7890	-32.07	20240524	4335	23.64	20240228	7890	-32.07	20240524	4310	24.36	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
33	20240925	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	20	2	0.37	28920810	5408	14.24	5340	5430	5330	7000	3780	5390	5347.78	4.44	0	501	5630	5510	5420	5300	5210	5570	5360	111	1610	500	3880	10	1	21784936	1179	10.40	0.72	12	0.02	520.00	7560.00	7890	20240524	-31.43	4310	20231113	25.52	7890	-31.43	20240524	4335	24.80	20240228	7890	-31.43	20240524	4310	25.52	20231113	4.20	N	049520	500	111 억		967646	N	N	0	N	00	N
34	20240924	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	204614590	37989	170.12	5330	5540	5330	7020	3780	5400	5386.15	4.42	0	1067	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1174	10.37	0.71	12	0.17	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
35	20240924	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	197801720	36722	164.44	5330	5540	5330	7020	3780	5400	5386.46	4.42	0	1343	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1174	10.37	0.71	12	0.17	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
36	20240924	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	0	3	0.00	176291990	32729	146.56	5330	5540	5330	7020	3780	5400	5386.41	4.42	0	1377	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1176	10.38	0.71	12	0.15	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
37	20240924	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-10	5	-0.19	148967720	27642	123.78	5330	5540	5330	7020	3780	5400	5389.18	4.42	0	1634	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1174	10.37	0.71	12	0.13	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
38	20240924	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	0	3	0.00	105423120	19501	87.33	5330	5540	5330	7020	3780	5400	5406.04	4.42	0	829	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1176	10.38	0.71	12	0.09	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
39	20240924	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	10	2	0.19	79557820	14698	65.82	5330	5540	5330	7020	3780	5400	5412.84	4.42	0	981	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1179	10.40	0.72	12	0.07	520.00	7560.00	7890	20240524	-31.43	4310	20231113	25.52	7890	-31.43	20240524	4335	24.80	20240228	7890	-31.43	20240524	4310	25.52	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
40	20240924	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	40	2	0.74	62978380	11631	52.08	5330	5540	5330	7020	3780	5400	5414.71	4.42	0	1325	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1185	10.46	0.72	12	0.05	520.00	7560.00	7890	20240524	-31.05	4310	20231113	26.22	7890	-31.05	20240524	4335	25.49	20240228	7890	-31.05	20240524	4310	26.22	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
41	20240924	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-20	5	-0.37	37710	7	0.03	5330	5380	5330	7020	3780	5400	5355.00	4.42	0	-2	5633	5516	5423	5306	5213	5505	5295	111	1620	500	3880	10	1	21784936	1172	10.35	0.71	12	0.00	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.23	N	049520	500	111 억		963510	N	N	0	N	00	N
42	20240923	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	120834810	22331	39.39	5400	5540	5330	7030	3790	5410	5411.09	4.44	0	-107	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1176	10.38	0.71	12	0.10	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
43	20240923	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	0	3	0.00	116679950	21562	38.04	5400	5540	5330	7030	3790	5410	5411.37	4.44	0	156	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1179	10.40	0.72	12	0.10	520.00	7560.00	7890	20240524	-31.43	4310	20231113	25.52	7890	-31.43	20240524	4335	24.80	20240228	7890	-31.43	20240524	4310	25.52	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
44	20240923	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	70	2	1.29	72103820	13308	23.48	5400	5540	5330	7030	3790	5410	5418.08	4.44	0	-2538	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1194	10.54	0.72	12	0.06	520.00	7560.00	7890	20240524	-30.54	4310	20231113	27.15	7890	-30.54	20240524	4335	26.41	20240228	7890	-30.54	20240524	4310	27.15	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
45	20240923	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	80	2	1.48	71835540	13259	23.39	5400	5540	5330	7030	3790	5410	5417.87	4.44	0	-2505	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1196	10.56	0.73	12	0.06	520.00	7560.00	7890	20240524	-30.42	4310	20231113	27.38	7890	-30.42	20240524	4335	26.64	20240228	7890	-30.42	20240524	4310	27.38	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
46	20240923	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	60	2	1.11	65290500	12064	21.28	5400	5540	5330	7030	3790	5410	5412.01	4.44	0	-2479	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1192	10.52	0.72	12	0.06	520.00	7560.00	7890	20240524	-30.67	4310	20231113	26.91	7890	-30.67	20240524	4335	26.18	20240228	7890	-30.67	20240524	4310	26.91	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
47	20240923	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	60	2	1.11	58953120	10901	19.23	5400	5540	5330	7030	3790	5410	5408.05	4.44	0	-2527	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1192	10.52	0.72	12	0.05	520.00	7560.00	7890	20240524	-30.67	4310	20231113	26.91	7890	-30.67	20240524	4335	26.18	20240228	7890	-30.67	20240524	4310	26.91	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
48	20240923	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	20	2	0.37	56467180	10444	18.42	5400	5540	5330	7030	3790	5410	5406.66	4.44	0	-2585	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1183	10.44	0.72	12	0.05	520.00	7560.00	7890	20240524	-31.18	4310	20231113	25.99	7890	-31.18	20240524	4335	25.26	20240228	7890	-31.18	20240524	4310	25.99	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
49	20240923	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-30	5	-0.55	1399700	259	0.46	5400	5480	5380	7030	3790	5410	5404.25	4.44	0	-157	5590	5500	5390	5300	5190	5545	5345	111	1620	500	3890	10	1	21784936	1172	10.35	0.71	12	0.00	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.18	N	049520	500	111 억		966444	N	N	0	N	00	N
50	20240913	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	177063080	32848	100.35	5440	5470	5320	7000	3780	5390	5390.38	4.52	0	-12119	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1174	10.37	0.71	12	0.15	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
51	20240913	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	156939650	29113	88.94	5440	5470	5320	7000	3780	5390	5390.71	4.52	0	-10597	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1174	10.37	0.71	12	0.13	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
52	20240913	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-20	5	-0.37	140707100	26088	79.69	5440	5470	5320	7000	3780	5390	5393.56	4.52	0	-11276	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1170	10.33	0.71	12	0.12	520.00	7560.00	7890	20240524	-31.94	4310	20231113	24.59	7890	-31.94	20240524	4335	23.88	20240228	7890	-31.94	20240524	4310	24.59	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
53	20240913	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-20	5	-0.37	116532210	21574	65.90	5440	5470	5320	7000	3780	5390	5401.51	4.52	0	-9739	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1170	10.33	0.71	12	0.10	520.00	7560.00	7890	20240524	-31.94	4310	20231113	24.59	7890	-31.94	20240524	4335	23.88	20240228	7890	-31.94	20240524	4310	24.59	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
54	20240913	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-10	5	-0.19	105289260	19479	59.51	5440	5470	5320	7000	3780	5390	5405.27	4.52	0	-9356	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1172	10.35	0.71	12	0.09	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
55	20240913	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	50	2	0.93	68119300	12598	38.48	5440	5470	5320	7000	3780	5390	5407.15	4.52	0	-3444	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1185	10.46	0.72	12	0.06	520.00	7560.00	7890	20240524	-31.05	4310	20231113	26.22	7890	-31.05	20240524	4335	25.49	20240228	7890	-31.05	20240524	4310	26.22	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
56	20240913	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	0	3	0.00	17484550	3257	9.95	5440	5440	5320	7000	3780	5390	5368.30	4.52	0	-877	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1174	10.37	0.71	12	0.01	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
57	20240913	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	791550	147	0.45	5440	5440	5350	7000	3780	5390	5384.69	4.52	0	-127	5523	5456	5353	5286	5183	5475	5305	111	1610	500	3880	10	1	21784936	1176	10.38	0.71	12	0.00	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.14	N	049520	500	111 억		983990	N	N	0	N	00	N
58	20240912	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	160	2	3.06	174833590	32735	66.83	5390	5420	5250	6790	3670	5230	5340.87	4.53	0	-2387	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1174	10.37	0.71	12	0.15	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
59	20240912	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	160	2	3.06	174355580	32646	66.65	5390	5420	5250	6790	3670	5230	5340.79	4.53	0	-2379	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1174	10.37	0.71	12	0.15	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
60	20240912	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	90	2	1.72	125573230	23525	48.03	5390	5420	5250	6790	3670	5230	5337.86	4.53	0	-4310	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1159	10.23	0.70	12	0.11	520.00	7560.00	7890	20240524	-32.57	4310	20231113	23.43	7890	-32.57	20240524	4335	22.72	20240228	7890	-32.57	20240524	4310	23.43	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
61	20240912	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	100	2	1.91	112647500	21095	43.07	5390	5420	5250	6790	3670	5230	5340.01	4.53	0	-4480	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1161	10.25	0.71	12	0.10	520.00	7560.00	7890	20240524	-32.45	4310	20231113	23.67	7890	-32.45	20240524	4335	22.95	20240228	7890	-32.45	20240524	4310	23.67	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
62	20240912	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	110	2	2.10	92804460	17344	35.41	5390	5420	5250	6790	3670	5230	5350.81	4.53	0	-3181	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1163	10.27	0.71	12	0.08	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
63	20240912	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	110	2	2.10	75708620	14149	28.89	5390	5420	5250	6790	3670	5230	5350.81	4.53	0	-2954	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1163	10.27	0.71	12	0.06	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
64	20240912	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	120	2	2.29	57424700	10718	21.88	5390	5420	5250	6790	3670	5230	5357.78	4.53	0	-2294	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1165	10.29	0.71	12	0.05	520.00	7560.00	7890	20240524	-32.19	4310	20231113	24.13	7890	-32.19	20240524	4335	23.41	20240228	7890	-32.19	20240524	4310	24.13	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
65	20240912	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	150	2	2.87	523960	98	0.20	5390	5390	5250	6790	3670	5230	5346.53	4.53	0	-73	5463	5346	5283	5166	5103	5315	5135	111	1560	500	3760	10	1	21784936	1172	10.35	0.71	12	0.00	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.18	N	049520	500	111 억		986377	N	N	0	N	00	N
66	20240911	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-80	5	-1.51	260520220	48980	101.35	5310	5400	5220	6900	3720	5310	5318.91	4.63	0	-21429	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1139	10.06	0.69	12	0.22	520.00	7560.00	7890	20240524	-33.71	4310	20231113	21.35	7890	-33.71	20240524	4335	20.65	20240228	7890	-33.71	20240524	4310	21.35	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
67	20240911	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-50	5	-0.94	240010020	45058	93.24	5310	5400	5220	6900	3720	5310	5326.69	4.63	0	-18776	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1146	10.12	0.70	12	0.21	520.00	7560.00	7890	20240524	-33.33	4310	20231113	22.04	7890	-33.33	20240524	4335	21.34	20240228	7890	-33.33	20240524	4310	22.04	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
68	20240911	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	10	2	0.19	163216940	30501	63.12	5310	5400	5270	6900	3720	5310	5351.20	4.63	0	-13616	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1159	10.23	0.70	12	0.14	520.00	7560.00	7890	20240524	-32.57	4310	20231113	23.43	7890	-32.57	20240524	4335	22.72	20240228	7890	-32.57	20240524	4310	23.43	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
69	20240911	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	40	2	0.75	116055910	21728	44.96	5310	5400	5270	6900	3720	5310	5341.31	4.63	0	-12671	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1165	10.29	0.71	12	0.10	520.00	7560.00	7890	20240524	-32.19	4310	20231113	24.13	7890	-32.19	20240524	4335	23.41	20240228	7890	-32.19	20240524	4310	24.13	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
70	20240911	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	30	2	0.56	81753150	15321	31.70	5310	5400	5270	6900	3720	5310	5336.02	4.63	0	-10170	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1163	10.27	0.71	12	0.07	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
71	20240911	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	20	2	0.38	81062310	15191	31.43	5310	5400	5270	6900	3720	5310	5336.21	4.63	0	-10100	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1161	10.25	0.71	12	0.07	520.00	7560.00	7890	20240524	-32.45	4310	20231113	23.67	7890	-32.45	20240524	4335	22.95	20240228	7890	-32.45	20240524	4310	23.67	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
72	20240911	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	20	2	0.38	48433500	9059	18.75	5310	5400	5270	6900	3720	5310	5346.45	4.63	0	-6047	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1161	10.25	0.71	12	0.04	520.00	7560.00	7890	20240524	-32.45	4310	20231113	23.67	7890	-32.45	20240524	4335	22.95	20240228	7890	-32.45	20240524	4310	23.67	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
73	20240911	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	80	2	1.51	3329230	624	1.29	5310	5400	5270	6900	3720	5310	5335.30	4.63	0	214	5476	5392	5296	5212	5116	5435	5255	111	1590	500	3820	10	1	21784936	1174	10.37	0.71	12	0.00	520.00	7560.00	7890	20240524	-31.69	4310	20231113	25.06	7890	-31.69	20240524	4335	24.34	20240228	7890	-31.69	20240524	4310	25.06	20231113	4.22	N	049520	500	111 억		1007775	N	N	0	N	00	N
74	20240910	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	20	2	0.38	256671130	48326	46.07	5290	5380	5200	6870	3710	5290	5311.24	4.70	0	-15858	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1157	10.21	0.70	12	0.22	520.00	7560.00	7890	20240524	-32.70	4310	20231113	23.20	7890	-32.70	20240524	4335	22.49	20240228	7890	-32.70	20240524	4310	23.20	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
75	20240910	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	40	2	0.76	228714600	43055	41.04	5290	5380	5200	6870	3710	5290	5312.15	4.70	0	-15060	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1161	10.25	0.71	12	0.20	520.00	7560.00	7890	20240524	-32.45	4310	20231113	23.67	7890	-32.45	20240524	4335	22.95	20240228	7890	-32.45	20240524	4310	23.67	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
76	20240910	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	40	2	0.76	216948140	40845	38.94	5290	5380	5200	6870	3710	5290	5311.50	4.70	0	-14575	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1161	10.25	0.71	12	0.19	520.00	7560.00	7890	20240524	-32.45	4310	20231113	23.67	7890	-32.45	20240524	4335	22.95	20240228	7890	-32.45	20240524	4310	23.67	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
77	20240910	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	90	2	1.70	166812410	31416	29.95	5290	5380	5200	6870	3710	5290	5309.79	4.70	0	-13748	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1172	10.35	0.71	12	0.14	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
78	20240910	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	60	2	1.13	141893130	26774	25.52	5290	5380	5200	6870	3710	5290	5299.66	4.70	0	-13034	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1165	10.29	0.71	12	0.12	520.00	7560.00	7890	20240524	-32.19	4310	20231113	24.13	7890	-32.19	20240524	4335	23.41	20240228	7890	-32.19	20240524	4310	24.13	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
79	20240910	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	10	2	0.19	83787350	15857	15.12	5290	5380	5200	6870	3710	5290	5283.93	4.70	0	-8046	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1155	10.19	0.70	12	0.07	520.00	7560.00	7890	20240524	-32.83	4310	20231113	22.97	7890	-32.83	20240524	4335	22.26	20240228	7890	-32.83	20240524	4310	22.97	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
80	20240910	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-20	5	-0.38	32854320	6235	5.94	5290	5330	5200	6870	3710	5290	5269.34	4.70	0	-3644	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1148	10.13	0.70	12	0.03	520.00	7560.00	7890	20240524	-33.21	4310	20231113	22.27	7890	-33.21	20240524	4335	21.57	20240228	7890	-33.21	20240524	4310	22.27	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
81	20240910	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	30	2	0.57	2957490	558	0.53	5290	5320	5290	6870	3710	5290	5300.16	4.70	0	-4	5500	5395	5185	5080	4870	5447	5132	111	1580	500	3800	10	1	21784936	1159	10.23	0.70	12	0.00	520.00	7560.00	7890	20240524	-32.57	4310	20231113	23.43	7890	-32.57	20240524	4335	22.72	20240228	7890	-32.57	20240524	4310	23.43	20231113	4.16	N	049520	500	111 억		1023635	N	N	0	N	00	N
82	20240909	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	200	2	3.93	535648475	104899	78.00	4990	5290	4975	6610	3570	5090	5106.33	4.58	0	26117	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1152	10.17	0.70	12	0.48	520.00	7560.00	7890	20240524	-32.95	4310	20231113	22.74	7890	-32.95	20240524	4335	22.03	20240228	7890	-32.95	20240524	4310	22.74	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
83	20240909	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	190	2	3.73	529946255	103820	77.19	4990	5290	4975	6610	3570	5090	5104.47	4.58	0	26185	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1150	10.15	0.70	12	0.48	520.00	7560.00	7890	20240524	-33.08	4310	20231113	22.51	7890	-33.08	20240524	4335	21.80	20240228	7890	-33.08	20240524	4310	22.51	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
84	20240909	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	190	2	3.73	517279095	101418	75.41	4990	5290	4975	6610	3570	5090	5100.47	4.58	0	26718	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1150	10.15	0.70	12	0.47	520.00	7560.00	7890	20240524	-33.08	4310	20231113	22.51	7890	-33.08	20240524	4335	21.80	20240228	7890	-33.08	20240524	4310	22.51	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
85	20240909	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	70	2	1.38	356124775	70510	52.43	4990	5190	4975	6610	3570	5090	5050.70	4.58	0	7306	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1124	9.92	0.68	12	0.32	520.00	7560.00	7890	20240524	-34.60	4310	20231113	19.72	7890	-34.60	20240524	4335	19.03	20240228	7890	-34.60	20240524	4310	19.72	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
86	20240909	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	50	2	0.98	338639615	67113	49.90	4990	5190	4975	6610	3570	5090	5045.81	4.58	0	7502	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1120	9.88	0.68	12	0.31	520.00	7560.00	7890	20240524	-34.85	4310	20231113	19.26	7890	-34.85	20240524	4335	18.57	20240228	7890	-34.85	20240524	4310	19.26	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
87	20240909	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	302683905	60068	44.66	4990	5130	4975	6610	3570	5090	5039.02	4.58	0	6576	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1111	9.81	0.67	12	0.28	520.00	7560.00	7890	20240524	-35.36	4310	20231113	18.33	7890	-35.36	20240524	4335	17.65	20240228	7890	-35.36	20240524	4310	18.33	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
88	20240909	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-30	5	-0.59	219665535	43733	32.52	4990	5090	4975	6610	3570	5090	5022.88	4.58	0	4177	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1102	9.73	0.67	12	0.20	520.00	7560.00	7890	20240524	-35.87	4310	20231113	17.40	7890	-35.87	20240524	4335	16.72	20240228	7890	-35.87	20240524	4310	17.40	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
89	20240909	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-80	5	-1.57	45056200	9013	6.70	4990	5070	4975	6610	3570	5090	4999.02	4.58	0	3598	5360	5225	5105	4970	4850	5165	4910	111	1520	500	3660	10	1	21784936	1091	9.63	0.66	12	0.04	520.00	7560.00	7890	20240524	-36.50	4310	20231113	16.24	7890	-36.50	20240524	4335	15.57	20240228	7890	-36.50	20240524	4310	16.24	20231113	4.16	N	049520	500	111 억		997283	N	N	0	N	00	N
90	20240906	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-110	5	-2.12	678553425	133923	115.33	5200	5240	4985	6760	3640	5200	5066.74	4.59	0	-2236	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1109	9.79	0.67	12	0.61	520.00	7560.00	7890	20240524	-35.49	4310	20231113	18.10	7890	-35.49	20240524	4335	17.42	20240228	7890	-35.49	20240524	4310	18.10	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
91	20240906	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-80	5	-1.54	658496205	129978	111.94	5200	5240	4985	6760	3640	5200	5066.21	4.59	0	-3353	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1115	9.85	0.68	12	0.60	520.00	7560.00	7890	20240524	-35.11	4310	20231113	18.79	7890	-35.11	20240524	4335	18.11	20240228	7890	-35.11	20240524	4310	18.79	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
92	20240906	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-80	5	-1.54	618660505	122172	105.21	5200	5240	4985	6760	3640	5200	5063.85	4.59	0	-4634	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1115	9.85	0.68	12	0.56	520.00	7560.00	7890	20240524	-35.11	4310	20231113	18.79	7890	-35.11	20240524	4335	18.11	20240228	7890	-35.11	20240524	4310	18.79	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
93	20240906	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-100	5	-1.92	597066575	117938	101.57	5200	5240	4985	6760	3640	5200	5062.55	4.59	0	-5367	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1111	9.81	0.67	12	0.54	520.00	7560.00	7890	20240524	-35.36	4310	20231113	18.33	7890	-35.36	20240524	4335	17.65	20240228	7890	-35.36	20240524	4310	18.33	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
94	20240906	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-110	5	-2.12	498539085	98704	85.00	5200	5240	4985	6760	3640	5200	5050.85	4.59	0	3067	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1109	9.79	0.67	12	0.45	520.00	7560.00	7890	20240524	-35.49	4310	20231113	18.10	7890	-35.49	20240524	4335	17.42	20240228	7890	-35.49	20240524	4310	18.10	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
95	20240906	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-100	5	-1.92	440397405	87259	75.15	5200	5240	4985	6760	3640	5200	5047.01	4.59	0	9567	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1111	9.81	0.67	12	0.40	520.00	7560.00	7890	20240524	-35.36	4310	20231113	18.33	7890	-35.36	20240524	4335	17.65	20240228	7890	-35.36	20240524	4310	18.33	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
96	20240906	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-180	5	-3.46	390164090	77293	66.56	5200	5240	4985	6760	3640	5200	5047.86	4.59	0	9269	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1094	9.65	0.66	12	0.35	520.00	7560.00	7890	20240524	-36.38	4310	20231113	16.47	7890	-36.38	20240524	4335	15.80	20240228	7890	-36.38	20240524	4310	16.47	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
97	20240906	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	20	2	0.38	3494770	671	0.58	5200	5240	5190	6760	3640	5200	5208.30	4.59	0	-469	5540	5370	5260	5090	4980	5315	5035	111	1560	500	3740	10	1	21784936	1137	10.04	0.69	12	0.00	520.00	7560.00	7890	20240524	-33.84	4310	20231113	21.11	7890	-33.84	20240524	4335	20.42	20240228	7890	-33.84	20240524	4310	21.11	20231113	4.21	N	049520	500	111 억		999519	N	N	0	N	00	N
98	20240905	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-80	5	-1.52	611017570	116118	66.78	5250	5430	5150	6860	3700	5280	5262.05	4.59	0	-36	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1133	10.00	0.69	12	0.53	520.00	7560.00	7890	20240524	-34.09	4310	20231113	20.65	7890	-34.09	20240524	4335	19.95	20240228	7890	-34.09	20240524	4310	20.65	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
99	20240905	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-40	5	-0.76	589279950	111937	64.38	5250	5430	5150	6860	3700	5280	5264.39	4.59	0	-45	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1142	10.08	0.69	12	0.51	520.00	7560.00	7890	20240524	-33.59	4310	20231113	21.58	7890	-33.59	20240524	4335	20.88	20240228	7890	-33.59	20240524	4310	21.58	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
100	20240905	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-80	5	-1.52	556965340	105721	60.80	5250	5430	5150	6860	3700	5280	5268.26	4.59	0	-1116	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1133	10.00	0.69	12	0.49	520.00	7560.00	7890	20240524	-34.09	4310	20231113	20.65	7890	-34.09	20240524	4335	19.95	20240228	7890	-34.09	20240524	4310	20.65	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
101	20240905	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-100	5	-1.89	495504430	93826	53.96	5250	5430	5150	6860	3700	5280	5281.10	4.59	0	-2997	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1128	9.96	0.69	12	0.43	520.00	7560.00	7890	20240524	-34.35	4310	20231113	20.19	7890	-34.35	20240524	4335	19.49	20240228	7890	-34.35	20240524	4310	20.19	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
102	20240905	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-40	5	-0.76	380625080	71609	41.19	5250	5430	5210	6860	3700	5280	5315.32	4.59	0	-3136	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1142	10.08	0.69	12	0.33	520.00	7560.00	7890	20240524	-33.59	4310	20231113	21.58	7890	-33.59	20240524	4335	20.88	20240228	7890	-33.59	20240524	4310	21.58	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
103	20240905	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	0	3	0.00	290810280	54448	31.32	5250	5430	5250	6860	3700	5280	5341.06	4.59	0	741	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1150	10.15	0.70	12	0.25	520.00	7560.00	7890	20240524	-33.08	4310	20231113	22.51	7890	-33.08	20240524	4335	21.80	20240228	7890	-33.08	20240524	4310	22.51	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
104	20240905	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	120	2	2.27	222793790	41696	23.98	5250	5430	5250	6860	3700	5280	5343.29	4.59	0	7307	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1176	10.38	0.71	12	0.19	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
105	20240905	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	90	2	1.70	24159780	4569	2.63	5250	5370	5250	6860	3700	5280	5287.76	4.59	0	977	5660	5470	5350	5160	5040	5410	5100	111	1580	500	3800	10	1	21784936	1170	10.33	0.71	12	0.02	520.00	7560.00	7890	20240524	-31.94	4310	20231113	24.59	7890	-31.94	20240524	4335	23.88	20240228	7890	-31.94	20240524	4310	24.59	20231113	4.32	N	049520	500	111 억		1000107	N	N	0	N	00	N
106	20240904	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-310	5	-5.55	923719400	173427	201.39	5400	5540	5230	7260	3920	5590	5326.28	4.54	0	10375	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1150	10.15	0.70	12	0.80	520.00	7560.00	7890	20240524	-33.08	4310	20231113	22.51	7890	-33.08	20240524	4335	21.80	20240228	7890	-33.08	20240524	4310	22.51	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
107	20240904	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-300	5	-5.37	872711160	163770	190.17	5400	5540	5230	7260	3920	5590	5328.88	4.54	0	13932	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1152	10.17	0.70	12	0.75	520.00	7560.00	7890	20240524	-32.95	4310	20231113	22.74	7890	-32.95	20240524	4335	22.03	20240228	7890	-32.95	20240524	4310	22.74	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
108	20240904	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-310	5	-5.55	808591190	151613	176.05	5400	5540	5250	7260	3920	5590	5333.26	4.54	0	16141	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1150	10.15	0.70	12	0.70	520.00	7560.00	7890	20240524	-33.08	4310	20231113	22.51	7890	-33.08	20240524	4335	21.80	20240228	7890	-33.08	20240524	4310	22.51	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
109	20240904	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-280	5	-5.01	729082400	136553	158.57	5400	5540	5270	7260	3920	5590	5339.19	4.54	0	16425	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1157	10.21	0.70	12	0.63	520.00	7560.00	7890	20240524	-32.70	4310	20231113	23.20	7890	-32.70	20240524	4335	22.49	20240228	7890	-32.70	20240524	4310	23.20	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
110	20240904	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-250	5	-4.47	668313560	125111	145.28	5400	5540	5270	7260	3920	5590	5341.76	4.54	0	16119	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1163	10.27	0.71	12	0.57	520.00	7560.00	7890	20240524	-32.32	4310	20231113	23.90	7890	-32.32	20240524	4335	23.18	20240228	7890	-32.32	20240524	4310	23.90	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
111	20240904	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-240	5	-4.29	625947320	117174	136.06	5400	5540	5270	7260	3920	5590	5342.03	4.54	0	17937	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1165	10.29	0.71	12	0.54	520.00	7560.00	7890	20240524	-32.19	4310	20231113	24.13	7890	-32.19	20240524	4335	23.41	20240228	7890	-32.19	20240524	4310	24.13	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
112	20240904	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-190	5	-3.40	409892970	76635	88.99	5400	5540	5270	7260	3920	5590	5348.64	4.54	0	1204	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1176	10.38	0.71	12	0.35	520.00	7560.00	7890	20240524	-31.56	4310	20231113	25.29	7890	-31.56	20240524	4335	24.57	20240228	7890	-31.56	20240524	4310	25.29	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
113	20240904	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-210	5	-3.76	40413360	7494	8.70	5400	5540	5370	7260	3920	5590	5392.76	4.54	0	417	5876	5732	5616	5472	5356	5675	5415	111	1670	500	4020	10	1	21784936	1172	10.35	0.71	12	0.03	520.00	7560.00	7890	20240524	-31.81	4310	20231113	24.83	7890	-31.81	20240524	4335	24.11	20240228	7890	-31.81	20240524	4310	24.83	20231113	4.29	N	049520	500	111 억		989701	N	N	0	N	00	N
114	20240903	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-60	5	-1.06	480286250	86091	100.93	5610	5760	5500	7340	3960	5650	5578.82	4.49	0	12514	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1218	10.75	0.74	12	0.40	520.00	7560.00	7890	20240524	-29.15	4310	20231113	29.70	7890	-29.15	20240524	4335	28.95	20240228	7890	-29.15	20240524	4310	29.70	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
115	20240903	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-100	5	-1.77	429151450	76912	90.17	5610	5760	5500	7340	3960	5650	5579.77	4.49	0	9763	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1209	10.67	0.73	12	0.35	520.00	7560.00	7890	20240524	-29.66	4310	20231113	28.77	7890	-29.66	20240524	4335	28.03	20240228	7890	-29.66	20240524	4310	28.77	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
116	20240903	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-80	5	-1.42	310259720	55379	64.92	5610	5760	5530	7340	3960	5650	5602.48	4.49	0	7460	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1213	10.71	0.74	12	0.25	520.00	7560.00	7890	20240524	-29.40	4310	20231113	29.23	7890	-29.40	20240524	4335	28.49	20240228	7890	-29.40	20240524	4310	29.23	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
117	20240903	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	225804230	40176	47.10	5610	5760	5590	7340	3960	5650	5620.38	4.49	0	3857	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1226	10.83	0.74	12	0.18	520.00	7560.00	7890	20240524	-28.64	4310	20231113	30.63	7890	-28.64	20240524	4335	29.87	20240228	7890	-28.64	20240524	4310	30.63	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
118	20240903	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	0	3	0.00	205186140	36496	42.79	5610	5760	5590	7340	3960	5650	5622.15	4.49	0	4672	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1231	10.87	0.75	12	0.17	520.00	7560.00	7890	20240524	-28.39	4310	20231113	31.09	7890	-28.39	20240524	4335	30.33	20240228	7890	-28.39	20240524	4310	31.09	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
119	20240903	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	138813190	24682	28.94	5610	5760	5590	7340	3960	5650	5624.07	4.49	0	3571	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1229	10.85	0.75	12	0.11	520.00	7560.00	7890	20240524	-28.52	4310	20231113	30.86	7890	-28.52	20240524	4335	30.10	20240228	7890	-28.52	20240524	4310	30.86	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
120	20240903	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	80	2	1.42	40407750	7140	8.37	5610	5760	5610	7340	3960	5650	5659.35	4.49	0	307	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1248	11.02	0.76	12	0.03	520.00	7560.00	7890	20240524	-27.38	4310	20231113	32.95	7890	-27.38	20240524	4335	32.18	20240228	7890	-27.38	20240524	4310	32.95	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
121	20240903	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	40	2	0.71	7419960	1318	1.55	5610	5700	5610	7340	3960	5650	5629.71	4.49	0	568	5910	5780	5670	5540	5430	5725	5485	111	1690	500	4060	10	1	21784936	1240	10.94	0.75	12	0.01	520.00	7560.00	7890	20240524	-27.88	4310	20231113	32.02	7890	-27.88	20240524	4335	31.26	20240228	7890	-27.88	20240524	4310	32.02	20231113	4.33	N	049520	500	111 억		977208	N	N	0	N	00	N
122	20240902	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-150	5	-2.59	479806300	85187	309.95	5800	5800	5560	7540	4060	5800	5631.80	4.52	0	-8513	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1231	10.87	0.75	12	0.39	520.00	7560.00	7890	20240524	-28.39	4310	20231113	31.09	7890	-28.39	20240524	4335	30.33	20240228	7890	-28.39	20240524	4310	31.09	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
123	20240902	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-150	5	-2.59	438572950	77894	283.42	5800	5800	5560	7540	4060	5800	5629.73	4.52	0	-8807	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1231	10.87	0.75	12	0.36	520.00	7560.00	7890	20240524	-28.39	4310	20231113	31.09	7890	-28.39	20240524	4335	30.33	20240228	7890	-28.39	20240524	4310	31.09	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
124	20240902	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-180	5	-3.10	407623160	72395	263.41	5800	5800	5560	7540	4060	5800	5629.84	4.52	0	-8268	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1224	10.81	0.74	12	0.33	520.00	7560.00	7890	20240524	-28.77	4310	20231113	30.39	7890	-28.77	20240524	4335	29.64	20240228	7890	-28.77	20240524	4310	30.39	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
125	20240902	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-190	5	-3.28	266991020	47235	171.86	5800	5800	5590	7540	4060	5800	5651.45	4.52	0	-7817	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1222	10.79	0.74	12	0.22	520.00	7560.00	7890	20240524	-28.90	4310	20231113	30.16	7890	-28.90	20240524	4335	29.41	20240228	7890	-28.90	20240524	4310	30.16	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
126	20240902	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-180	5	-3.10	256392290	45347	164.99	5800	5800	5590	7540	4060	5800	5653.04	4.52	0	-7791	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1224	10.81	0.74	12	0.21	520.00	7560.00	7890	20240524	-28.77	4310	20231113	30.39	7890	-28.77	20240524	4335	29.64	20240228	7890	-28.77	20240524	4310	30.39	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
127	20240902	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-160	5	-2.76	208172170	36764	133.77	5800	5800	5590	7540	4060	5800	5661.26	4.52	0	-7713	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1229	10.85	0.75	12	0.17	520.00	7560.00	7890	20240524	-28.52	4310	20231113	30.86	7890	-28.52	20240524	4335	30.10	20240228	7890	-28.52	20240524	4310	30.86	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
128	20240902	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-180	5	-3.10	137200250	24140	87.83	5800	5800	5620	7540	4060	5800	5682.06	4.52	0	-5248	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1224	10.81	0.74	12	0.11	520.00	7560.00	7890	20240524	-28.77	4310	20231113	30.39	7890	-28.77	20240524	4335	29.64	20240228	7890	-28.77	20240524	4310	30.39	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N
129	20240902	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-70	5	-1.21	11922130	2065	7.51	5800	5800	5730	7540	4060	5800	5768.91	4.52	0	-1010	5920	5860	5800	5740	5680	5890	5770	111	1740	500	4170	10	1	21784936	1248	11.02	0.76	12	0.01	520.00	7560.00	7890	20240524	-27.38	4310	20231113	32.95	7890	-27.38	20240524	4335	32.18	20240228	7890	-27.38	20240524	4310	32.95	20231113	4.30	N	049520	500	111 억		985593	N	N	0	N	00	N