KissMeData/317120/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	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-85	5	-2.11	165729190	42113	49.63	4030	4030	3895	5230	2825	4030	3935.31	0.43	0	-2366	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	381	-7.10	3.58	12	0.44	-556.00	1102.00	6460	20240430	-38.93	3370	20240305	17.06	6460	-38.93	20240430	3370	17.06	20240305	6460	-38.93	20240430	3370	17.06	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
3	20240930	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-120	5	-2.98	158572800	40297	47.49	4030	4030	3895	5230	2825	4030	3935.10	0.43	0	-1773	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	378	-7.03	3.55	12	0.42	-556.00	1102.00	6460	20240430	-39.47	3370	20240305	16.02	6460	-39.47	20240430	3370	16.02	20240305	6460	-39.47	20240430	3370	16.02	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
4	20240930	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-80	5	-1.99	117871110	29910	35.25	4030	4030	3895	5230	2825	4030	3940.86	0.43	0	-2125	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	382	-7.10	3.58	12	0.31	-556.00	1102.00	6460	20240430	-38.85	3370	20240305	17.21	6460	-38.85	20240430	3370	17.21	20240305	6460	-38.85	20240430	3370	17.21	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
5	20240930	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-90	5	-2.23	106590600	27049	31.88	4030	4030	3895	5230	2825	4030	3940.65	0.43	0	-941	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	381	-7.09	3.58	12	0.28	-556.00	1102.00	6460	20240430	-39.01	3370	20240305	16.91	6460	-39.01	20240430	3370	16.91	20240305	6460	-39.01	20240430	3370	16.91	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
6	20240930	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-90	5	-2.23	103539245	26277	30.97	4030	4030	3895	5230	2825	4030	3940.30	0.43	0	-898	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	381	-7.09	3.58	12	0.27	-556.00	1102.00	6460	20240430	-39.01	3370	20240305	16.91	6460	-39.01	20240430	3370	16.91	20240305	6460	-39.01	20240430	3370	16.91	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
7	20240930	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-105	5	-2.61	88010680	22315	26.30	4030	4030	3895	5230	2825	4030	3944.01	0.43	0	-1020	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	379	-7.06	3.56	12	0.23	-556.00	1102.00	6460	20240430	-39.24	3370	20240305	16.47	6460	-39.24	20240430	3370	16.47	20240305	6460	-39.24	20240430	3370	16.47	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
8	20240930	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-105	5	-2.61	72750130	18434	21.72	4030	4030	3895	5230	2825	4030	3946.52	0.43	0	-673	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	379	-7.06	3.56	12	0.19	-556.00	1102.00	6460	20240430	-39.24	3370	20240305	16.47	6460	-39.24	20240430	3370	16.47	20240305	6460	-39.24	20240430	3370	16.47	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
9	20240930	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-75	5	-1.86	21627685	5449	6.42	4030	4030	3940	5230	2825	4030	3969.11	0.43	0	-572	4210	4120	4060	3970	3910	4090	3940	49	1200	500	2410	5	1	9660000	382	-7.11	3.59	12	0.06	-556.00	1102.00	6460	20240430	-38.78	3370	20240305	17.36	6460	-38.78	20240430	3370	17.36	20240305	6460	-38.78	20240430	3370	17.36	20240305	0.08	N	317120	500	49 억		41708	N	N	0	N	00	N
10	20240927	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-120	5	-2.89	343124955	84807	104.96	4110	4150	4000	5390	2905	4150	4045.94	0.45	0	-1860	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	389	-7.25	3.66	12	0.88	-556.00	1102.00	6460	20240430	-37.62	3370	20240305	19.58	6460	-37.62	20240430	3370	19.58	20240305	6460	-37.62	20240430	3370	19.58	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
11	20240927	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-70	5	-1.69	335415395	82894	102.60	4110	4150	4000	5390	2905	4150	4046.30	0.45	0	-616	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	394	-7.34	3.70	12	0.86	-556.00	1102.00	6460	20240430	-36.84	3370	20240305	21.07	6460	-36.84	20240430	3370	21.07	20240305	6460	-36.84	20240430	3370	21.07	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
12	20240927	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-125	5	-3.01	269915040	66572	82.39	4110	4150	4000	5390	2905	4150	4054.47	0.45	0	-2511	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	389	-7.24	3.65	12	0.69	-556.00	1102.00	6460	20240430	-37.69	3370	20240305	19.44	6460	-37.69	20240430	3370	19.44	20240305	6460	-37.69	20240430	3370	19.44	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
13	20240927	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-110	5	-2.65	226744450	55853	69.13	4110	4150	4000	5390	2905	4150	4059.65	0.45	0	-2771	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	390	-7.27	3.67	12	0.58	-556.00	1102.00	6460	20240430	-37.46	3370	20240305	19.88	6460	-37.46	20240430	3370	19.88	20240305	6460	-37.46	20240430	3370	19.88	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
14	20240927	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-110	5	-2.65	165896770	40690	50.36	4110	4150	4040	5390	2905	4150	4077.07	0.45	0	-7793	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	390	-7.27	3.67	12	0.42	-556.00	1102.00	6460	20240430	-37.46	3370	20240305	19.88	6460	-37.46	20240430	3370	19.88	20240305	6460	-37.46	20240430	3370	19.88	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
15	20240927	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-60	5	-1.45	125710415	30781	38.10	4110	4150	4050	5390	2905	4150	4084.00	0.45	0	-7584	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	395	-7.36	3.71	12	0.32	-556.00	1102.00	6460	20240430	-36.69	3370	20240305	21.36	6460	-36.69	20240430	3370	21.36	20240305	6460	-36.69	20240430	3370	21.36	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
16	20240927	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-80	5	-1.93	85419570	20878	25.84	4110	4150	4060	5390	2905	4150	4091.34	0.45	0	-5345	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	393	-7.32	3.69	12	0.22	-556.00	1102.00	6460	20240430	-37.00	3370	20240305	20.77	6460	-37.00	20240430	3370	20.77	20240305	6460	-37.00	20240430	3370	20.77	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
17	20240927	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-35	5	-0.84	49220485	12049	14.91	4110	4140	4060	5390	2905	4150	4084.97	0.45	0	-2977	4246	4197	4106	4057	3966	4222	4082	49	1240	500	2490	5	1	9660000	398	-7.40	3.73	12	0.12	-556.00	1102.00	6460	20240430	-36.30	3370	20240305	22.11	6460	-36.30	20240430	3370	22.11	20240305	6460	-36.30	20240430	3370	22.11	20240305	0.08	N	317120	500	49 억		43262	N	N	0	N	00	N
18	20240926	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	120	2	2.98	329420840	80688	113.86	4050	4155	4015	5230	2825	4030	4082.57	0.39	0	5915	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	401	-7.46	3.77	12	0.84	-556.00	1102.00	6460	20240430	-35.76	3370	20240305	23.15	6460	-35.76	20240430	3370	23.15	20240305	6460	-35.76	20240430	3370	23.15	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
19	20240926	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	95	2	2.36	292752070	71833	101.36	4050	4125	4015	5230	2825	4030	4075.45	0.39	0	6092	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	398	-7.42	3.74	12	0.74	-556.00	1102.00	6460	20240430	-36.15	3370	20240305	22.40	6460	-36.15	20240430	3370	22.40	20240305	6460	-36.15	20240430	3370	22.40	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
20	20240926	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	55	2	1.36	198072515	48730	68.76	4050	4105	4015	5230	2825	4030	4064.69	0.39	0	3824	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	395	-7.35	3.71	12	0.50	-556.00	1102.00	6460	20240430	-36.76	3370	20240305	21.22	6460	-36.76	20240430	3370	21.22	20240305	6460	-36.76	20240430	3370	21.22	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
21	20240926	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	5	2	0.12	138276790	34036	48.03	4050	4105	4015	5230	2825	4030	4062.66	0.39	0	2132	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	390	-7.26	3.66	12	0.35	-556.00	1102.00	6460	20240430	-37.54	3370	20240305	19.73	6460	-37.54	20240430	3370	19.73	20240305	6460	-37.54	20240430	3370	19.73	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
22	20240926	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	20	2	0.50	126216615	31054	43.82	4050	4105	4015	5230	2825	4030	4064.42	0.39	0	2208	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	391	-7.28	3.68	12	0.32	-556.00	1102.00	6460	20240430	-37.31	3370	20240305	20.18	6460	-37.31	20240430	3370	20.18	20240305	6460	-37.31	20240430	3370	20.18	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
23	20240926	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	25	2	0.62	120997545	29767	42.00	4050	4105	4015	5230	2825	4030	4064.82	0.39	0	2333	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	392	-7.29	3.68	12	0.31	-556.00	1102.00	6460	20240430	-37.23	3370	20240305	20.33	6460	-37.23	20240430	3370	20.33	20240305	6460	-37.23	20240430	3370	20.33	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
24	20240926	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	35	2	0.87	104704390	25735	36.31	4050	4105	4030	5230	2825	4030	4068.56	0.39	0	3502	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	393	-7.31	3.69	12	0.27	-556.00	1102.00	6460	20240430	-37.07	3370	20240305	20.62	6460	-37.07	20240430	3370	20.62	20240305	6460	-37.07	20240430	3370	20.62	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
25	20240926	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	55	2	1.36	36505820	8952	12.63	4050	4105	4030	5230	2825	4030	4077.95	0.39	0	3870	4123	4076	4038	3991	3953	4057	3972	49	1200	500	2410	5	1	9660000	395	-7.35	3.71	12	0.09	-556.00	1102.00	6460	20240430	-36.76	3370	20240305	21.22	6460	-36.76	20240430	3370	21.22	20240305	6460	-36.76	20240430	3370	21.22	20240305	0.08	N	317120	500	49 억		37254	N	N	0	N	00	N
26	20240925	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	5	2	0.12	284641215	70770	54.40	4085	4085	4000	5230	2820	4025	4022.05	0.36	0	2180	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	389	-7.25	3.66	12	0.73	-556.00	1102.00	6460	20240430	-37.62	3370	20240305	19.58	6460	-37.62	20240430	3370	19.58	20240305	6460	-37.62	20240430	3370	19.58	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
27	20240925	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-15	5	-0.37	268734295	66817	51.36	4085	4085	4000	5230	2820	4025	4021.94	0.36	0	2785	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	387	-7.21	3.64	12	0.69	-556.00	1102.00	6460	20240430	-37.93	3370	20240305	18.99	6460	-37.93	20240430	3370	18.99	20240305	6460	-37.93	20240430	3370	18.99	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
28	20240925	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	10	2	0.25	203913720	50684	38.96	4085	4085	4000	5230	2820	4025	4023.24	0.36	0	6849	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	390	-7.26	3.66	12	0.52	-556.00	1102.00	6460	20240430	-37.54	3370	20240305	19.73	6460	-37.54	20240430	3370	19.73	20240305	6460	-37.54	20240430	3370	19.73	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
29	20240925	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-5	5	-0.12	177523225	44140	33.93	4085	4085	4000	5230	2820	4025	4021.82	0.36	0	4347	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	388	-7.23	3.65	12	0.46	-556.00	1102.00	6460	20240430	-37.77	3370	20240305	19.29	6460	-37.77	20240430	3370	19.29	20240305	6460	-37.77	20240430	3370	19.29	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
30	20240925	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-5	5	-0.12	163896385	40756	31.33	4085	4085	4000	5230	2820	4025	4021.41	0.36	0	3985	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	388	-7.23	3.65	12	0.42	-556.00	1102.00	6460	20240430	-37.77	3370	20240305	19.29	6460	-37.77	20240430	3370	19.29	20240305	6460	-37.77	20240430	3370	19.29	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
31	20240925	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	50	2	1.24	135508995	33733	25.93	4085	4085	4000	5230	2820	4025	4017.10	0.36	0	4590	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	394	-7.33	3.70	12	0.35	-556.00	1102.00	6460	20240430	-36.92	3370	20240305	20.92	6460	-36.92	20240430	3370	20.92	20240305	6460	-36.92	20240430	3370	20.92	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
32	20240925	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	10	2	0.25	91684000	22842	17.56	4085	4085	4000	5230	2820	4025	4013.83	0.36	0	1490	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	390	-7.26	3.66	12	0.24	-556.00	1102.00	6460	20240430	-37.54	3370	20240305	19.73	6460	-37.54	20240430	3370	19.73	20240305	6460	-37.54	20240430	3370	19.73	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
33	20240925	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	15	2	0.37	29400580	7313	5.62	4085	4085	4000	5230	2820	4025	4020.32	0.36	0	1030	4228	4126	4063	3961	3898	4095	3930	49	1205	500	2410	5	1	9660000	390	-7.27	3.67	12	0.08	-556.00	1102.00	6460	20240430	-37.46	3370	20240305	19.88	6460	-37.46	20240430	3370	19.88	20240305	6460	-37.46	20240430	3370	19.88	20240305	0.08	N	317120	500	49 억		35076	N	N	0	N	00	N
34	20240924	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-40	5	-0.98	529210795	129856	62.40	4105	4165	4000	5280	2850	4065	4075.37	0.41	0	-4268	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	389	-7.24	3.65	12	1.34	-556.00	1102.00	6460	20240430	-37.69	3370	20240305	19.44	6460	-37.69	20240430	3370	19.44	20240305	6460	-37.69	20240430	3370	19.44	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
35	20240924	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-45	5	-1.11	511104015	125357	60.24	4105	4165	4000	5280	2850	4065	4077.19	0.41	0	-5219	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	388	-7.23	3.65	12	1.30	-556.00	1102.00	6460	20240430	-37.77	3370	20240305	19.29	6460	-37.77	20240430	3370	19.29	20240305	6460	-37.77	20240430	3370	19.29	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
36	20240924	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-5	5	-0.12	476442545	116763	56.11	4105	4165	4000	5280	2850	4065	4080.42	0.41	0	-4363	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	392	-7.30	3.68	12	1.21	-556.00	1102.00	6460	20240430	-37.15	3370	20240305	20.47	6460	-37.15	20240430	3370	20.47	20240305	6460	-37.15	20240430	3370	20.47	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
37	20240924	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-45	5	-1.11	438582390	107354	51.59	4105	4165	4000	5280	2850	4065	4085.38	0.41	0	-8068	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	388	-7.23	3.65	12	1.11	-556.00	1102.00	6460	20240430	-37.77	3370	20240305	19.29	6460	-37.77	20240430	3370	19.29	20240305	6460	-37.77	20240430	3370	19.29	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
38	20240924	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-40	5	-0.98	415091270	101498	48.78	4105	4165	4005	5280	2850	4065	4089.65	0.41	0	-7862	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	389	-7.24	3.65	12	1.05	-556.00	1102.00	6460	20240430	-37.69	3370	20240305	19.44	6460	-37.69	20240430	3370	19.44	20240305	6460	-37.69	20240430	3370	19.44	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
39	20240924	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-30	5	-0.74	386881255	94468	45.40	4105	4165	4020	5280	2850	4065	4095.37	0.41	0	-7752	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	390	-7.26	3.66	12	0.98	-556.00	1102.00	6460	20240430	-37.54	3370	20240305	19.73	6460	-37.54	20240430	3370	19.73	20240305	6460	-37.54	20240430	3370	19.73	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
40	20240924	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-15	5	-0.37	321245240	78218	37.59	4105	4165	4035	5280	2850	4065	4107.05	0.41	0	-7141	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	391	-7.28	3.68	12	0.81	-556.00	1102.00	6460	20240430	-37.31	3370	20240305	20.18	6460	-37.31	20240430	3370	20.18	20240305	6460	-37.31	20240430	3370	20.18	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
41	20240924	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-20	5	-0.49	99281570	24233	11.65	4105	4135	4035	5280	2850	4065	4096.96	0.41	0	2452	4241	4152	4026	3937	3811	4197	3982	49	1215	500	2430	5	1	9660000	391	-7.28	3.67	12	0.25	-556.00	1102.00	6460	20240430	-37.38	3370	20240305	20.03	6460	-37.38	20240430	3370	20.03	20240305	6460	-37.38	20240430	3370	20.03	20240305	0.08	N	317120	500	49 억		39271	N	N	0	N	00	N
42	20240923	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	135	2	3.44	833398005	206662	109.16	3900	4115	3900	5100	2755	3930	4032.55	0.24	0	14306	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	393	-7.31	3.69	12	2.14	-556.00	1102.00	6460	20240430	-37.07	3370	20240305	20.62	6460	-37.07	20240430	3370	20.62	20240305	6460	-37.07	20240430	3370	20.62	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
43	20240923	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	145	2	3.69	794662920	197107	104.11	3900	4115	3900	5100	2755	3930	4031.63	0.24	0	13586	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	394	-7.33	3.70	12	2.04	-556.00	1102.00	6460	20240430	-36.92	3370	20240305	20.92	6460	-36.92	20240430	3370	20.92	20240305	6460	-36.92	20240430	3370	20.92	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
44	20240923	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	115	2	2.93	718581615	178321	94.19	3900	4115	3900	5100	2755	3930	4029.71	0.24	0	11062	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	391	-7.28	3.67	12	1.85	-556.00	1102.00	6460	20240430	-37.38	3370	20240305	20.03	6460	-37.38	20240430	3370	20.03	20240305	6460	-37.38	20240430	3370	20.03	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
45	20240923	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	140	2	3.56	413569965	103476	54.66	3900	4080	3900	5100	2755	3930	3996.77	0.24	0	17044	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	393	-7.32	3.69	12	1.07	-556.00	1102.00	6460	20240430	-37.00	3370	20240305	20.77	6460	-37.00	20240430	3370	20.77	20240305	6460	-37.00	20240430	3370	20.77	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
46	20240923	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	60	2	1.53	271893215	68435	36.15	3900	4020	3900	5100	2755	3930	3973.01	0.24	0	13533	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	385	-7.18	3.62	12	0.71	-556.00	1102.00	6460	20240430	-38.24	3370	20240305	18.40	6460	-38.24	20240430	3370	18.40	20240305	6460	-38.24	20240430	3370	18.40	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
47	20240923	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	80	2	2.04	255937955	64435	34.04	3900	4020	3900	5100	2755	3930	3972.03	0.24	0	13918	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	387	-7.21	3.64	12	0.67	-556.00	1102.00	6460	20240430	-37.93	3370	20240305	18.99	6460	-37.93	20240430	3370	18.99	20240305	6460	-37.93	20240430	3370	18.99	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
48	20240923	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	45	2	1.15	176098925	44476	23.49	3900	4005	3900	5100	2755	3930	3959.41	0.24	0	5454	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	384	-7.15	3.61	12	0.46	-556.00	1102.00	6460	20240430	-38.47	3370	20240305	17.95	6460	-38.47	20240430	3370	17.95	20240305	6460	-38.47	20240430	3370	17.95	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
49	20240923	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-20	5	-0.51	18727660	4791	2.53	3900	3955	3900	5100	2755	3930	3908.93	0.24	0	-1660	4186	4057	3956	3827	3726	4007	3777	49	1170	500	2350	5	1	9660000	378	-7.03	3.55	12	0.05	-556.00	1102.00	6460	20240430	-39.47	3370	20240305	16.02	6460	-39.47	20240430	3370	16.02	20240305	6460	-39.47	20240430	3370	16.02	20240305	0.08	N	317120	500	49 억		23388	N	N	0	N	00	N
50	20240913	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	0	3	0.00	340498160	90593	42.12	3870	3875	3720	4940	2660	3800	3758.51	0.60	0	-29576	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	367	-6.83	3.45	12	0.94	-556.00	1102.00	6460	20240430	-41.18	3370	20240305	12.76	6460	-41.18	20240430	3370	12.76	20240305	6460	-41.18	20240430	3370	12.76	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
51	20240913	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	20	2	0.53	319450840	85032	39.54	3870	3875	3720	4940	2660	3800	3756.83	0.60	0	-28309	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	369	-6.87	3.47	12	0.88	-556.00	1102.00	6460	20240430	-40.87	3370	20240305	13.35	6460	-40.87	20240430	3370	13.35	20240305	6460	-40.87	20240430	3370	13.35	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
52	20240913	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-65	5	-1.71	261185785	69558	32.34	3870	3875	3720	4940	2660	3800	3754.94	0.60	0	-22351	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	361	-6.72	3.39	12	0.72	-556.00	1102.00	6460	20240430	-42.18	3370	20240305	10.83	6460	-42.18	20240430	3370	10.83	20240305	6460	-42.18	20240430	3370	10.83	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
53	20240913	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-60	5	-1.58	193071810	51377	23.89	3870	3875	3720	4940	2660	3800	3757.94	0.60	0	-17055	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	361	-6.73	3.39	12	0.53	-556.00	1102.00	6460	20240430	-42.11	3370	20240305	10.98	6460	-42.11	20240430	3370	10.98	20240305	6460	-42.11	20240430	3370	10.98	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
54	20240913	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-65	5	-1.71	173583075	46148	21.46	3870	3875	3720	4940	2660	3800	3761.44	0.60	0	-16382	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	361	-6.72	3.39	12	0.48	-556.00	1102.00	6460	20240430	-42.18	3370	20240305	10.83	6460	-42.18	20240430	3370	10.83	20240305	6460	-42.18	20240430	3370	10.83	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
55	20240913	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-55	5	-1.45	140603705	37331	17.36	3870	3875	3730	4940	2660	3800	3766.41	0.60	0	-15129	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	362	-6.74	3.40	12	0.39	-556.00	1102.00	6460	20240430	-42.03	3370	20240305	11.13	6460	-42.03	20240430	3370	11.13	20240305	6460	-42.03	20240430	3370	11.13	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
56	20240913	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-65	5	-1.71	121116720	32138	14.94	3870	3875	3730	4940	2660	3800	3768.65	0.60	0	-13084	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	361	-6.72	3.39	12	0.33	-556.00	1102.00	6460	20240430	-42.18	3370	20240305	10.83	6460	-42.18	20240430	3370	10.83	20240305	6460	-42.18	20240430	3370	10.83	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
57	20240913	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	36289380	9566	4.45	3870	3875	3765	4940	2660	3800	3793.58	0.60	0	-4163	4046	3922	3816	3692	3586	3870	3640	49	1140	500	2280	5	1	9660000	364	-6.77	3.42	12	0.10	-556.00	1102.00	6460	20240430	-41.72	3370	20240305	11.72	6460	-41.72	20240430	3370	11.72	20240305	6460	-41.72	20240430	3370	11.72	20240305	0.08	N	317120	500	49 억		58438	N	N	0	N	00	N
58	20240912	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	135	2	3.68	821933155	215053	86.13	3875	3940	3710	4760	2570	3665	3822.00	0.27	0	33179	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	367	-6.83	3.45	12	2.23	-556.00	1102.00	6460	20240430	-41.18	3370	20240305	12.76	6460	-41.18	20240430	3370	12.76	20240305	6460	-41.18	20240430	3370	12.76	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
59	20240912	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	135	2	3.68	794162120	207772	83.21	3875	3940	3710	4760	2570	3665	3822.28	0.27	0	31279	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	367	-6.83	3.45	12	2.15	-556.00	1102.00	6460	20240430	-41.18	3370	20240305	12.76	6460	-41.18	20240430	3370	12.76	20240305	6460	-41.18	20240430	3370	12.76	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
60	20240912	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	140	2	3.82	760378065	198875	79.65	3875	3940	3710	4760	2570	3665	3823.40	0.27	0	29082	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	368	-6.84	3.45	12	2.06	-556.00	1102.00	6460	20240430	-41.10	3370	20240305	12.91	6460	-41.10	20240430	3370	12.91	20240305	6460	-41.10	20240430	3370	12.91	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
61	20240912	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	135	2	3.68	728101150	190403	76.26	3875	3940	3710	4760	2570	3665	3824.00	0.27	0	26404	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	367	-6.83	3.45	12	1.97	-556.00	1102.00	6460	20240430	-41.18	3370	20240305	12.76	6460	-41.18	20240430	3370	12.76	20240305	6460	-41.18	20240430	3370	12.76	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
62	20240912	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	115	2	3.14	702893070	183744	73.59	3875	3940	3710	4760	2570	3665	3825.39	0.27	0	25716	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	365	-6.80	3.43	12	1.90	-556.00	1102.00	6460	20240430	-41.49	3370	20240305	12.17	6460	-41.49	20240430	3370	12.17	20240305	6460	-41.49	20240430	3370	12.17	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
63	20240912	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	145	2	3.96	668480445	174645	69.95	3875	3940	3710	4760	2570	3665	3827.65	0.27	0	22528	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	368	-6.85	3.46	12	1.81	-556.00	1102.00	6460	20240430	-41.02	3370	20240305	13.06	6460	-41.02	20240430	3370	13.06	20240305	6460	-41.02	20240430	3370	13.06	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
64	20240912	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	150	2	4.09	600907505	156930	62.85	3875	3940	3710	4760	2570	3665	3829.14	0.27	0	19764	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	369	-6.86	3.46	12	1.62	-556.00	1102.00	6460	20240430	-40.94	3370	20240305	13.20	6460	-40.94	20240430	3370	13.20	20240305	6460	-40.94	20240430	3370	13.20	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
65	20240912	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	60	2	1.64	121720135	32201	12.90	3875	3875	3710	4760	2570	3665	3780.01	0.27	0	2316	4068	3866	3733	3531	3398	3800	3465	49	1095	500	2190	5	1	9660000	360	-6.70	3.38	12	0.33	-556.00	1102.00	6460	20240430	-42.34	3370	20240305	10.53	6460	-42.34	20240430	3370	10.53	20240305	6460	-42.34	20240430	3370	10.53	20240305	0.10	N	317120	500	49 억		26365	N	N	0	N	00	N
66	20240911	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-55	5	-1.48	875602180	231447	65.48	3920	3935	3600	4835	2605	3720	3783.89	0.31	0	-4072	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	354	-6.59	3.33	12	2.40	-556.00	1102.00	6460	20240430	-43.27	3370	20240305	8.75	6460	-43.27	20240430	3370	8.75	20240305	6460	-43.27	20240430	3370	8.75	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
67	20240911	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-70	5	-1.88	854133030	225583	63.82	3920	3935	3600	4835	2605	3720	3786.68	0.31	0	-2982	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	353	-6.56	3.31	12	2.34	-556.00	1102.00	6460	20240430	-43.50	3370	20240305	8.31	6460	-43.50	20240430	3370	8.31	20240305	6460	-43.50	20240430	3370	8.31	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
68	20240911	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	40	2	1.08	746043620	196001	55.45	3920	3935	3640	4835	2605	3720	3806.84	0.31	0	-4969	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	363	-6.76	3.41	12	2.03	-556.00	1102.00	6460	20240430	-41.80	3370	20240305	11.57	6460	-41.80	20240430	3370	11.57	20240305	6460	-41.80	20240430	3370	11.57	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
69	20240911	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	0	3	0.00	645037860	168626	47.71	3920	3935	3685	4835	2605	3720	3825.98	0.31	0	-1178	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	359	-6.69	3.38	12	1.75	-556.00	1102.00	6460	20240430	-42.41	3370	20240305	10.39	6460	-42.41	20240430	3370	10.39	20240305	6460	-42.41	20240430	3370	10.39	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
70	20240911	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-10	5	-0.27	619912615	161858	45.79	3920	3935	3685	4835	2605	3720	3830.77	0.31	0	480	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	358	-6.67	3.37	12	1.68	-556.00	1102.00	6460	20240430	-42.57	3370	20240305	10.09	6460	-42.57	20240430	3370	10.09	20240305	6460	-42.57	20240430	3370	10.09	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
71	20240911	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-15	5	-0.40	586490970	152856	43.25	3920	3935	3685	4835	2605	3720	3837.78	0.31	0	4262	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	358	-6.66	3.36	12	1.58	-556.00	1102.00	6460	20240430	-42.65	3370	20240305	9.94	6460	-42.65	20240430	3370	9.94	20240305	6460	-42.65	20240430	3370	9.94	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
72	20240911	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	100	2	2.69	466630425	120874	34.20	3920	3935	3805	4835	2605	3720	3861.83	0.31	0	4242	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	369	-6.87	3.47	12	1.25	-556.00	1102.00	6460	20240430	-40.87	3370	20240305	13.35	6460	-40.87	20240430	3370	13.35	20240305	6460	-40.87	20240430	3370	13.35	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
73	20240911	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	120	2	3.23	226920670	58655	16.60	3920	3935	3815	4835	2605	3720	3871.73	0.31	0	-9185	4256	3987	3831	3562	3406	3910	3485	49	1115	500	2230	5	1	9660000	371	-6.91	3.48	12	0.61	-556.00	1102.00	6460	20240430	-40.56	3370	20240305	13.95	6460	-40.56	20240430	3370	13.95	20240305	6460	-40.56	20240430	3370	13.95	20240305	0.08	N	317120	500	49 억		30380	N	N	0	N	00	N
74	20240910	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-75	5	-1.98	1362454600	352501	95.09	3770	4100	3675	4930	2660	3795	3865.13	0.77	0	-44525	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	359	-6.69	3.38	12	3.65	-556.00	1102.00	6460	20240430	-42.41	3370	20240305	10.39	6460	-42.41	20240430	3370	10.39	20240305	6460	-42.41	20240430	3370	10.39	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
75	20240910	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-50	5	-1.32	1330501235	343938	92.78	3770	4100	3675	4930	2660	3795	3868.43	0.77	0	-44018	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	362	-6.74	3.40	12	3.56	-556.00	1102.00	6460	20240430	-42.03	3370	20240305	11.13	6460	-42.03	20240430	3370	11.13	20240305	6460	-42.03	20240430	3370	11.13	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
76	20240910	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-25	5	-0.66	1253055220	323322	87.22	3770	4100	3675	4930	2660	3795	3875.56	0.77	0	-41492	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	364	-6.78	3.42	12	3.35	-556.00	1102.00	6460	20240430	-41.64	3370	20240305	11.87	6460	-41.64	20240430	3370	11.87	20240305	6460	-41.64	20240430	3370	11.87	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
77	20240910	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-20	5	-0.53	1176841520	303077	81.76	3770	4100	3675	4930	2660	3795	3882.98	0.77	0	-37867	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	365	-6.79	3.43	12	3.14	-556.00	1102.00	6460	20240430	-41.56	3370	20240305	12.02	6460	-41.56	20240430	3370	12.02	20240305	6460	-41.56	20240430	3370	12.02	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
78	20240910	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-10	5	-0.26	1078027325	276863	74.69	3770	4100	3675	4930	2660	3795	3893.72	0.77	0	-20593	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	366	-6.81	3.43	12	2.87	-556.00	1102.00	6460	20240430	-41.41	3370	20240305	12.31	6460	-41.41	20240430	3370	12.31	20240305	6460	-41.41	20240430	3370	12.31	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
79	20240910	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-10	5	-0.26	1048480950	269063	72.59	3770	4100	3675	4930	2660	3795	3896.79	0.77	0	-19940	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	366	-6.81	3.43	12	2.79	-556.00	1102.00	6460	20240430	-41.41	3370	20240305	12.31	6460	-41.41	20240430	3370	12.31	20240305	6460	-41.41	20240430	3370	12.31	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
80	20240910	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	45	2	1.19	949176230	242973	65.55	3770	4100	3675	4930	2660	3795	3906.51	0.77	0	-16580	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	371	-6.91	3.48	12	2.52	-556.00	1102.00	6460	20240430	-40.56	3370	20240305	13.95	6460	-40.56	20240430	3370	13.95	20240305	6460	-40.56	20240430	3370	13.95	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
81	20240910	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-10	5	-0.26	79663850	21061	5.68	3770	3835	3750	4930	2660	3795	3782.53	0.77	0	-1103	3971	3882	3716	3627	3461	3800	3545	49	1135	500	2270	5	1	9660000	366	-6.81	3.43	12	0.22	-556.00	1102.00	6460	20240430	-41.41	3370	20240305	12.31	6460	-41.41	20240430	3370	12.31	20240305	6460	-41.41	20240430	3370	12.31	20240305	0.08	N	317120	500	49 억		74791	N	N	0	N	00	N
82	20240909	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-70	5	-1.81	1341742825	368036	6.60	3805	3805	3550	5020	2710	3865	3645.09	0.23	0	52684	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	367	-6.83	3.44	12	3.81	-556.00	1102.00	6460	20230901	-41.25	3370	20240305	12.61	6460	-41.25	20240430	3370	12.61	20240305	6460	-41.25	20240430	3370	12.61	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
83	20240909	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-100	5	-2.59	1288591325	353955	6.34	3805	3805	3550	5020	2710	3865	3640.07	0.23	0	48134	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	364	-6.77	3.42	12	3.66	-556.00	1102.00	6460	20230901	-41.72	3370	20240305	11.72	6460	-41.72	20240430	3370	11.72	20240305	6460	-41.72	20240430	3370	11.72	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
84	20240909	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-150	5	-3.88	1167210190	321466	5.76	3805	3805	3550	5020	2710	3865	3630.35	0.23	0	41254	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	359	-6.68	3.37	12	3.33	-556.00	1102.00	6460	20230901	-42.49	3370	20240305	10.24	6460	-42.49	20240430	3370	10.24	20240305	6460	-42.49	20240430	3370	10.24	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
85	20240909	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-165	5	-4.27	1075633090	296824	5.32	3805	3805	3550	5020	2710	3865	3623.20	0.23	0	34835	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	357	-6.65	3.36	12	3.07	-556.00	1102.00	6460	20230901	-42.72	3370	20240305	9.79	6460	-42.72	20240430	3370	9.79	20240305	6460	-42.72	20240430	3370	9.79	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
86	20240909	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-215	5	-5.56	1012103575	279555	5.01	3805	3805	3550	5020	2710	3865	3619.75	0.23	0	31724	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	353	-6.56	3.31	12	2.89	-556.00	1102.00	6460	20230901	-43.50	3370	20240305	8.31	6460	-43.50	20240430	3370	8.31	20240305	6460	-43.50	20240430	3370	8.31	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
87	20240909	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-270	5	-6.99	864003740	238716	4.28	3805	3805	3550	5020	2710	3865	3618.60	0.23	0	15433	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	347	-6.47	3.26	12	2.47	-556.00	1102.00	6460	20230901	-44.35	3370	20240305	6.68	6460	-44.35	20240430	3370	6.68	20240305	6460	-44.35	20240430	3370	6.68	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
88	20240909	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-295	5	-7.63	727365485	200599	3.60	3805	3805	3550	5020	2710	3865	3625.07	0.23	0	10108	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	345	-6.42	3.24	12	2.08	-556.00	1102.00	6460	20230901	-44.74	3370	20240305	5.93	6460	-44.74	20240430	3370	5.93	20240305	6460	-44.74	20240430	3370	5.93	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
89	20240909	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-230	5	-5.95	392543390	107924	1.93	3805	3805	3550	5020	2710	3865	3635.62	0.23	0	4790	5181	4522	4091	3432	3001	4852	3762	49	1155	500	2310	5	1	9660000	351	-6.54	3.30	12	1.12	-556.00	1102.00	6460	20230901	-43.73	3370	20240305	7.86	6460	-43.73	20240430	3370	7.86	20240305	6460	-43.73	20240430	3370	7.86	20240305	0.08	N	317120	500	49 억		22318	N	N	0	N	00	N
90	20240906	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	205	2	5.60	23910352855	5552530	12975.93	3810	4750	3660	4755	2565	3660	4306.32	0.27	0	-3840	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	373	-6.95	3.51	12	57.48	-556.00	1102.00	6980	20230831	-44.63	3370	20240305	14.69	6460	-40.17	20240430	3370	14.69	20240305	6460	-40.17	20240430	3370	14.69	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
91	20240906	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	210	2	5.74	23553714720	5459859	12759.36	3810	4750	3660	4755	2565	3660	4313.98	0.27	0	-6361	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	374	-6.96	3.51	12	56.52	-556.00	1102.00	6980	20230831	-44.56	3370	20240305	14.84	6460	-40.09	20240430	3370	14.84	20240305	6460	-40.09	20240430	3370	14.84	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
92	20240906	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	505	2	13.80	21712886230	5000618	11686.14	3810	4750	3660	4755	2565	3660	4342.04	0.27	0	-12513	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	402	-7.49	3.78	12	51.77	-556.00	1102.00	6980	20230831	-40.33	3370	20240305	23.59	6460	-35.53	20240430	3370	23.59	20240305	6460	-35.53	20240430	3370	23.59	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
93	20240906	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	205	2	5.60	16318113875	3725804	8706.98	3810	4750	3660	4755	2565	3660	4379.76	0.27	0	-11781	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	373	-6.95	3.51	12	38.57	-556.00	1102.00	6980	20230831	-44.63	3370	20240305	14.69	6460	-40.17	20240430	3370	14.69	20240305	6460	-40.17	20240430	3370	14.69	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
94	20240906	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	315	2	8.61	15989106310	3641191	8509.25	3810	4750	3660	4755	2565	3660	4391.17	0.27	0	-10464	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	384	-7.15	3.61	12	37.69	-556.00	1102.00	6980	20230831	-43.05	3370	20240305	17.95	6460	-38.47	20240430	3370	17.95	20240305	6460	-38.47	20240430	3370	17.95	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
95	20240906	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	405	2	11.07	14257114035	3203514	7486.42	3810	4750	3660	4755	2565	3660	4450.46	0.27	0	-10315	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	393	-7.31	3.69	12	33.16	-556.00	1102.00	6980	20230831	-41.76	3370	20240305	20.62	6460	-37.07	20240430	3370	20.62	20240305	6460	-37.07	20240430	3370	20.62	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
96	20240906	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	810	2	22.13	11189357750	2499170	5840.41	3810	4750	3660	4755	2565	3660	4477.23	0.27	0	-18281	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	432	-8.04	4.06	12	25.87	-556.00	1102.00	6980	20230831	-35.96	3370	20240305	32.64	6460	-30.80	20240430	3370	32.64	20240305	6460	-30.80	20240430	3370	32.64	20240305	0.08	N	317120	500	49 억		26103	N	N	0	N	00	N
97	20240906	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	525	2	14.34	336826755	84738	198.03	3810	4190	3660	4755	2565	3660	3974.92	0.27	0	-527	3813	3736	3608	3531	3403	3775	3570	49	1095	500	2190	5	1	9660000	404	-7.53	3.80	12	0.88	-556.00	1102.00	6980	20230831	-40.04	3370	20240305	24.18	6460	-35.22	20240430	3370	24.18	20240305	6460	-35.22	20240430	3370	24.18	20240305	0.08	N	317120	500	49 억		26103	Y	N	0	N	00	N
98	20240905	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	150	2	4.27	151434070	42396	116.62	3510	3685	3480	4560	2460	3510	3571.79	0.31	0	-3855	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	354	-6.58	3.32	12	0.44	-556.00	1102.00	6980	20230831	-47.56	3370	20240305	8.61	6460	-43.34	20240430	3370	8.61	20240305	6460	-43.34	20240430	3370	8.61	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
99	20240905	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	170	2	4.84	137825505	38692	106.43	3510	3685	3480	4560	2460	3510	3562.12	0.31	0	-1731	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	355	-6.62	3.34	12	0.40	-556.00	1102.00	6980	20230831	-47.28	3370	20240305	9.20	6460	-43.03	20240430	3370	9.20	20240305	6460	-43.03	20240430	3370	9.20	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
100	20240905	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	30	2	0.85	79826050	22565	62.07	3510	3620	3480	4560	2460	3510	3537.60	0.31	0	-4185	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	342	-6.37	3.21	12	0.23	-556.00	1102.00	6980	20230831	-49.28	3370	20240305	5.04	6460	-45.20	20240430	3370	5.04	20240305	6460	-45.20	20240430	3370	5.04	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
101	20240905	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-30	5	-0.85	72576490	20504	56.40	3510	3620	3480	4560	2460	3510	3539.63	0.31	0	-3555	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	336	-6.26	3.16	12	0.21	-556.00	1102.00	6980	20230831	-50.14	3370	20240305	3.26	6460	-46.13	20240430	3370	3.26	20240305	6460	-46.13	20240430	3370	3.26	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
102	20240905	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	10	2	0.28	64269955	18124	49.85	3510	3620	3500	4560	2460	3510	3546.12	0.31	0	-3676	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	340	-6.33	3.19	12	0.19	-556.00	1102.00	6980	20230831	-49.57	3370	20240305	4.45	6460	-45.51	20240430	3370	4.45	20240305	6460	-45.51	20240430	3370	4.45	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
103	20240905	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	10	2	0.28	55086080	15509	42.66	3510	3620	3505	4560	2460	3510	3551.88	0.31	0	-1502	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	340	-6.33	3.19	12	0.16	-556.00	1102.00	6980	20230831	-49.57	3370	20240305	4.45	6460	-45.51	20240430	3370	4.45	20240305	6460	-45.51	20240430	3370	4.45	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
104	20240905	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	60	2	1.71	41395225	11648	32.04	3510	3620	3505	4560	2460	3510	3553.85	0.31	0	595	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	345	-6.42	3.24	12	0.12	-556.00	1102.00	6980	20230831	-48.85	3370	20240305	5.93	6460	-44.74	20240430	3370	5.93	20240305	6460	-44.74	20240430	3370	5.93	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
105	20240905	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	60	2	1.71	11645415	3294	9.06	3510	3620	3505	4560	2460	3510	3535.34	0.31	0	111	3683	3596	3543	3456	3403	3570	3430	49	1050	500	2100	5	1	9660000	345	-6.42	3.24	12	0.03	-556.00	1102.00	6980	20230831	-48.85	3370	20240305	5.93	6460	-44.74	20240430	3370	5.93	20240305	6460	-44.74	20240430	3370	5.93	20240305	0.08	N	317120	500	49 억		29918	N	N	0	N	00	N
106	20240904	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-160	5	-4.36	127444280	36194	211.92	3550	3630	3490	4770	2570	3670	3521.24	0.29	0	1626	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	339	-6.31	3.19	12	0.37	-556.00	1102.00	6980	20230831	-49.71	3370	20240305	4.15	6460	-45.67	20240430	3370	4.15	20240305	6460	-45.67	20240430	3370	4.15	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
107	20240904	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-140	5	-3.81	122748280	34854	204.08	3550	3630	3490	4770	2570	3670	3521.78	0.29	0	1626	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	341	-6.35	3.20	12	0.36	-556.00	1102.00	6980	20230831	-49.43	3370	20240305	4.75	6460	-45.36	20240430	3370	4.75	20240305	6460	-45.36	20240430	3370	4.75	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
108	20240904	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-155	5	-4.22	109357820	31036	181.72	3550	3630	3490	4770	2570	3670	3523.58	0.29	0	551	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	340	-6.32	3.19	12	0.32	-556.00	1102.00	6980	20230831	-49.64	3370	20240305	4.30	6460	-45.59	20240430	3370	4.30	20240305	6460	-45.59	20240430	3370	4.30	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
109	20240904	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-150	5	-4.09	97360905	27611	161.67	3550	3630	3490	4770	2570	3670	3526.16	0.29	0	434	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	340	-6.33	3.19	12	0.29	-556.00	1102.00	6980	20230831	-49.57	3370	20240305	4.45	6460	-45.51	20240430	3370	4.45	20240305	6460	-45.51	20240430	3370	4.45	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
110	20240904	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-145	5	-3.95	86316360	24461	143.22	3550	3630	3490	4770	2570	3670	3528.73	0.29	0	585	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	341	-6.34	3.20	12	0.25	-556.00	1102.00	6980	20230831	-49.50	3370	20240305	4.60	6460	-45.43	20240430	3370	4.60	20240305	6460	-45.43	20240430	3370	4.60	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
111	20240904	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-90	5	-2.45	81793320	23180	135.72	3550	3630	3490	4770	2570	3670	3528.62	0.29	0	439	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	346	-6.44	3.25	12	0.24	-556.00	1102.00	6980	20230831	-48.71	3370	20240305	6.23	6460	-44.58	20240430	3370	6.23	20240305	6460	-44.58	20240430	3370	6.23	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
112	20240904	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-160	5	-4.36	67271955	19129	112.00	3550	3605	3490	4770	2570	3670	3516.75	0.29	0	926	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	339	-6.31	3.19	12	0.20	-556.00	1102.00	6980	20230831	-49.71	3370	20240305	4.15	6460	-45.67	20240430	3370	4.15	20240305	6460	-45.67	20240430	3370	4.15	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
113	20240904	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-110	5	-3.00	4318060	1216	7.12	3550	3605	3540	4770	2570	3670	3551.04	0.29	0	-20	3820	3745	3700	3625	3580	3722	3602	49	1100	500	2200	5	1	9660000	344	-6.40	3.23	12	0.01	-556.00	1102.00	6980	20230831	-49.00	3370	20240305	5.64	6460	-44.89	20240430	3370	5.64	20240305	6460	-44.89	20240430	3370	5.64	20240305	0.08	N	317120	500	49 억		28294	N	N	0	N	00	N
114	20240903	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-65	5	-1.74	62911875	17052	30.24	3730	3775	3655	4855	2615	3735	3689.42	0.29	0	-80	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	355	-6.60	3.33	12	0.18	-556.00	1102.00	6980	20230831	-47.42	3370	20240305	8.90	6460	-43.19	20240430	3370	8.90	20240305	6460	-43.19	20240430	3370	8.90	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
115	20240903	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-75	5	-2.01	61980295	16798	29.79	3730	3775	3655	4855	2615	3735	3689.74	0.29	0	67	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	354	-6.58	3.32	12	0.17	-556.00	1102.00	6980	20230831	-47.56	3370	20240305	8.61	6460	-43.34	20240430	3370	8.61	20240305	6460	-43.34	20240430	3370	8.61	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
116	20240903	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-75	5	-2.01	55953345	15151	26.87	3730	3775	3655	4855	2615	3735	3693.05	0.29	0	749	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	354	-6.58	3.32	12	0.16	-556.00	1102.00	6980	20230831	-47.56	3370	20240305	8.61	6460	-43.34	20240430	3370	8.61	20240305	6460	-43.34	20240430	3370	8.61	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
117	20240903	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-50	5	-1.34	46129060	12470	22.11	3730	3775	3680	4855	2615	3735	3699.20	0.29	0	1387	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	356	-6.63	3.34	12	0.13	-556.00	1102.00	6980	20230831	-47.21	3370	20240305	9.35	6460	-42.96	20240430	3370	9.35	20240305	6460	-42.96	20240430	3370	9.35	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
118	20240903	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-35	5	-0.94	32541695	8782	15.57	3730	3775	3685	4855	2615	3735	3705.50	0.29	0	224	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	357	-6.65	3.36	12	0.09	-556.00	1102.00	6980	20230831	-46.99	3370	20240305	9.79	6460	-42.72	20240430	3370	9.79	20240305	6460	-42.72	20240430	3370	9.79	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
119	20240903	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-35	5	-0.94	30676560	8278	14.68	3730	3775	3685	4855	2615	3735	3705.79	0.29	0	612	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	357	-6.65	3.36	12	0.09	-556.00	1102.00	6980	20230831	-46.99	3370	20240305	9.79	6460	-42.72	20240430	3370	9.79	20240305	6460	-42.72	20240430	3370	9.79	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
120	20240903	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-35	5	-0.94	15648320	4211	7.47	3730	3775	3700	4855	2615	3735	3716.06	0.29	0	460	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	357	-6.65	3.36	12	0.04	-556.00	1102.00	6980	20230831	-46.99	3370	20240305	9.79	6460	-42.72	20240430	3370	9.79	20240305	6460	-42.72	20240430	3370	9.79	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
121	20240903	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-5	5	-0.13	1063290	285	0.51	3730	3740	3730	4855	2615	3735	3730.84	0.29	0	-210	3921	3827	3761	3667	3601	3795	3635	49	1120	500	2240	5	1	9660000	360	-6.71	3.38	12	0.00	-556.00	1102.00	6980	20230831	-46.56	3370	20240305	10.68	6460	-42.26	20240430	3370	10.68	20240305	6460	-42.26	20240430	3370	10.68	20240305	0.08	N	317120	500	49 억		28383	N	N	0	N	00	N
122	20240902	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	0	3	0.00	212014470	56273	171.30	3800	3855	3695	4855	2615	3735	3767.73	0.13	0	15716	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	361	-6.72	3.39	12	0.58	-556.00	1102.00	6980	20230831	-46.49	3370	20240305	10.83	6460	-42.18	20240430	3370	10.83	20240305	6460	-42.18	20240430	3370	10.83	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
123	20240902	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	0	3	0.00	209658945	55642	169.38	3800	3855	3695	4855	2615	3735	3768.00	0.13	0	15716	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	361	-6.72	3.39	12	0.58	-556.00	1102.00	6980	20230831	-46.49	3370	20240305	10.83	6460	-42.18	20240430	3370	10.83	20240305	6460	-42.18	20240430	3370	10.83	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
124	20240902	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-10	5	-0.27	201297220	53398	162.55	3800	3855	3695	4855	2615	3735	3769.75	0.13	0	15171	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	360	-6.70	3.38	12	0.55	-556.00	1102.00	6980	20230831	-46.63	3370	20240305	10.53	6460	-42.34	20240430	3370	10.53	20240305	6460	-42.34	20240430	3370	10.53	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
125	20240902	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-15	5	-0.40	196726030	52169	158.81	3800	3855	3695	4855	2615	3735	3770.94	0.13	0	15130	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	359	-6.69	3.38	12	0.54	-556.00	1102.00	6980	20230831	-46.70	3370	20240305	10.39	6460	-42.41	20240430	3370	10.39	20240305	6460	-42.41	20240430	3370	10.39	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
126	20240902	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	25	2	0.67	186757130	49495	150.67	3800	3855	3695	4855	2615	3735	3773.25	0.13	0	14996	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	363	-6.76	3.41	12	0.51	-556.00	1102.00	6980	20230831	-46.13	3370	20240305	11.57	6460	-41.80	20240430	3370	11.57	20240305	6460	-41.80	20240430	3370	11.57	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
127	20240902	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-35	5	-0.94	173464530	45940	139.85	3800	3855	3695	4855	2615	3735	3775.89	0.13	0	15627	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	357	-6.65	3.36	12	0.48	-556.00	1102.00	6980	20230831	-46.99	3370	20240305	9.79	6460	-42.72	20240430	3370	9.79	20240305	6460	-42.72	20240430	3370	9.79	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
128	20240902	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-20	5	-0.54	157479735	41623	126.71	3800	3855	3715	4855	2615	3735	3783.48	0.13	0	16980	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	359	-6.68	3.37	12	0.43	-556.00	1102.00	6980	20230831	-46.78	3370	20240305	10.24	6460	-42.49	20240430	3370	10.24	20240305	6460	-42.49	20240430	3370	10.24	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N
129	20240902	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	25	2	0.67	108902065	28644	87.20	3800	3855	3740	4855	2615	3735	3801.92	0.13	0	18633	3835	3785	3760	3710	3685	3772	3697	49	1120	500	2240	5	1	9660000	363	-6.76	3.41	12	0.30	-556.00	1102.00	6980	20230831	-46.13	3370	20240305	11.57	6460	-41.80	20240430	3370	11.57	20240305	6460	-41.80	20240430	3370	11.57	20240305	0.08	N	317120	500	49 억		12689	N	N	0	N	00	N