KissMeData/340360/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	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-115	5	-4.19	4267944155	1617836	118.63	2755	2790	2480	3565	1925	2745	2638.04	1.54	0	-70488	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1141	-62.62	6.80	12	3.73	-42.00	387.00	4280	20240226	-38.55	1318	20230922	99.54	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1327	98.19	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
3	20240930	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-115	5	-4.19	4045628275	1533012	112.41	2755	2790	2480	3565	1925	2745	2638.98	1.54	0	-82493	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1141	-62.62	6.80	12	3.53	-42.00	387.00	4280	20240226	-38.55	1318	20230922	99.54	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1327	98.19	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
4	20240930	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-110	5	-4.01	3691520630	1398312	102.53	2755	2790	2480	3565	1925	2745	2639.96	1.54	0	-64894	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1143	-62.74	6.81	12	3.22	-42.00	387.00	4280	20240226	-38.43	1318	20230922	99.92	4280	-38.43	20240226	1448	81.98	20240129	4280	-38.43	20240226	1327	98.57	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
5	20240930	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-160	5	-5.83	2702916555	1007898	73.90	2755	2790	2560	3565	1925	2745	2681.71	1.54	0	-60048	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1122	-61.55	6.68	12	2.32	-42.00	387.00	4280	20240226	-39.60	1318	20230922	96.13	4280	-39.60	20240226	1448	78.52	20240129	4280	-39.60	20240226	1327	94.80	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
6	20240930	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-115	5	-4.19	1999303260	739255	54.21	2755	2790	2590	3565	1925	2745	2704.46	1.54	0	-91825	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1141	-62.62	6.80	12	1.70	-42.00	387.00	4280	20240226	-38.55	1318	20230922	99.54	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1327	98.19	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
7	20240930	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-75	5	-2.73	1558979220	572276	41.96	2755	2790	2650	3565	1925	2745	2724.16	1.54	0	-93769	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1158	-63.57	6.90	12	1.32	-42.00	387.00	4280	20240226	-37.62	1318	20230922	102.58	4280	-37.62	20240226	1448	84.39	20240129	4280	-37.62	20240226	1327	101.21	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
8	20240930	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	5	2	0.18	961942875	350663	25.71	2755	2790	2675	3565	1925	2745	2743.21	1.54	0	-68550	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1193	-65.48	7.11	12	0.81	-42.00	387.00	4280	20240226	-35.75	1318	20230922	108.65	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	1327	107.23	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
9	20240930	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	20	2	0.73	344440205	126663	9.29	2755	2780	2675	3565	1925	2745	2719.27	1.54	0	-41164	2955	2850	2780	2675	2605	2815	2640	43	820	100	1640	5	1	43388212	1200	-65.83	7.14	12	0.29	-42.00	387.00	4280	20240226	-35.40	1318	20230922	109.79	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	1327	108.36	20231010	4.58	N	340360	100	43 억		670219	N	N	0	N	00	N
10	20240927	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-20	5	-0.72	3769403070	1355410	92.11	2760	2885	2710	3590	1940	2765	2781.06	1.17	0	160898	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1191	-65.36	7.09	12	3.12	-42.00	387.00	4280	20240226	-35.86	1307	20230918	110.02	4280	-35.86	20240226	1448	89.57	20240129	4280	-35.86	20240226	1327	106.86	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
11	20240927	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	0	3	0.00	3607146060	1296478	88.10	2760	2885	2710	3590	1940	2765	2782.27	1.17	0	162935	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1200	-65.83	7.14	12	2.99	-42.00	387.00	4280	20240226	-35.40	1307	20230918	111.55	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	1327	108.36	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
12	20240927	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	40	2	1.45	2916444335	1046932	71.14	2760	2885	2710	3590	1940	2765	2785.72	1.17	0	147298	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1217	-66.79	7.25	12	2.41	-42.00	387.00	4280	20240226	-34.46	1307	20230918	114.61	4280	-34.46	20240226	1448	93.72	20240129	4280	-34.46	20240226	1327	111.38	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
13	20240927	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-35	5	-1.27	2567604580	920561	62.56	2760	2885	2710	3590	1940	2765	2789.19	1.17	0	142042	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1184	-65.00	7.05	12	2.12	-42.00	387.00	4280	20240226	-36.21	1307	20230918	108.88	4280	-36.21	20240226	1448	88.54	20240129	4280	-36.21	20240226	1327	105.73	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
14	20240927	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-10	5	-0.36	2093320775	746930	50.76	2760	2885	2740	3590	1940	2765	2802.60	1.17	0	100317	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1195	-65.60	7.12	12	1.72	-42.00	387.00	4280	20240226	-35.63	1307	20230918	110.79	4280	-35.63	20240226	1448	90.26	20240129	4280	-35.63	20240226	1327	107.61	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
15	20240927	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	35	2	1.27	1546736905	549725	37.36	2760	2885	2740	3590	1940	2765	2813.72	1.17	0	96330	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1215	-66.67	7.24	12	1.27	-42.00	387.00	4280	20240226	-34.58	1307	20230918	114.23	4280	-34.58	20240226	1448	93.37	20240129	4280	-34.58	20240226	1327	111.00	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
16	20240927	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	45	2	1.63	1272113235	451189	30.66	2760	2885	2740	3590	1940	2765	2819.55	1.17	0	92060	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1219	-66.90	7.26	12	1.04	-42.00	387.00	4280	20240226	-34.35	1307	20230918	115.00	4280	-34.35	20240226	1448	94.06	20240129	4280	-34.35	20240226	1327	111.76	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
17	20240927	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	70	2	2.53	424981410	150843	10.25	2760	2860	2740	3590	1940	2765	2817.62	1.17	0	29483	3041	2902	2776	2637	2511	2840	2575	43	825	100	1650	5	1	43388212	1230	-67.50	7.33	12	0.35	-42.00	387.00	4280	20240226	-33.76	1307	20230918	116.91	4280	-33.76	20240226	1448	95.79	20240129	4280	-33.76	20240226	1327	113.64	20231010	4.66	N	340360	100	43 억		508703	N	N	0	N	00	N
18	20240926	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-75	5	-2.64	4103668690	1468666	122.19	2910	2915	2650	3690	1990	2840	2794.15	1.41	0	-106181	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1200	-65.83	7.14	12	3.38	-42.00	387.00	4280	20240226	-35.40	1307	20230918	111.55	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	1327	108.36	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
19	20240926	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-65	5	-2.29	3974665250	1422058	118.31	2910	2915	2650	3690	1990	2840	2795.01	1.41	0	-89563	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1204	-66.07	7.17	12	3.28	-42.00	387.00	4280	20240226	-35.16	1307	20230918	112.32	4280	-35.16	20240226	1448	91.64	20240129	4280	-35.16	20240226	1327	109.12	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
20	20240926	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-110	5	-3.87	2660159875	941908	78.36	2910	2915	2725	3690	1990	2840	2824.22	1.41	0	-118060	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1184	-65.00	7.05	12	2.17	-42.00	387.00	4280	20240226	-36.21	1307	20230918	108.88	4280	-36.21	20240226	1448	88.54	20240129	4280	-36.21	20240226	1327	105.73	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
21	20240926	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-10	5	-0.35	1605897115	564276	46.95	2910	2915	2800	3690	1990	2840	2845.94	1.41	0	-89533	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1228	-67.38	7.31	12	1.30	-42.00	387.00	4280	20240226	-33.88	1307	20230918	116.53	4280	-33.88	20240226	1448	95.44	20240129	4280	-33.88	20240226	1327	113.26	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
22	20240926	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	20	2	0.70	1414411655	496973	41.35	2910	2915	2800	3690	1990	2840	2846.05	1.41	0	-74229	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1241	-68.10	7.39	12	1.15	-42.00	387.00	4280	20240226	-33.18	1307	20230918	118.82	4280	-33.18	20240226	1448	97.51	20240129	4280	-33.18	20240226	1327	115.52	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
23	20240926	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	10	2	0.35	1329941480	467271	38.87	2910	2915	2800	3690	1990	2840	2846.19	1.41	0	-74881	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1237	-67.86	7.36	12	1.08	-42.00	387.00	4280	20240226	-33.41	1307	20230918	118.06	4280	-33.41	20240226	1448	96.82	20240129	4280	-33.41	20240226	1327	114.77	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
24	20240926	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	35	2	1.23	1091859650	383764	31.93	2910	2915	2800	3690	1990	2840	2845.13	1.41	0	-72704	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1247	-68.45	7.43	12	0.88	-42.00	387.00	4280	20240226	-32.83	1307	20230918	119.97	4280	-32.83	20240226	1448	98.55	20240129	4280	-32.83	20240226	1327	116.65	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
25	20240926	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	5	2	0.18	579814135	203315	16.91	2910	2915	2800	3690	1990	2840	2851.80	1.41	0	-78982	2976	2907	2856	2787	2736	2942	2822	43	850	100	1700	5	1	43388212	1234	-67.74	7.35	12	0.47	-42.00	387.00	4280	20240226	-33.53	1307	20230918	117.67	4280	-33.53	20240226	1448	96.48	20240129	4280	-33.53	20240226	1327	114.39	20231010	4.73	N	340360	100	43 억		613638	N	N	0	N	00	N
26	20240925	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	30	2	1.07	3379720235	1181316	64.52	2810	2925	2805	3650	1970	2810	2860.99	1.48	0	-29871	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1232	-67.62	7.34	12	2.72	-42.00	387.00	4280	20240226	-33.64	1307	20230918	117.29	4280	-33.64	20240226	1448	96.13	20240129	4280	-33.64	20240226	1327	114.02	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
27	20240925	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	25	2	0.89	3260867970	1139535	62.24	2810	2925	2805	3650	1970	2810	2861.58	1.48	0	-32520	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1230	-67.50	7.33	12	2.63	-42.00	387.00	4280	20240226	-33.76	1307	20230918	116.91	4280	-33.76	20240226	1448	95.79	20240129	4280	-33.76	20240226	1327	113.64	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
28	20240925	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	60	2	2.14	2747743320	959834	52.42	2810	2925	2805	3650	1970	2810	2862.73	1.48	0	-22787	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1245	-68.33	7.42	12	2.21	-42.00	387.00	4280	20240226	-32.94	1307	20230918	119.59	4280	-32.94	20240226	1448	98.20	20240129	4280	-32.94	20240226	1327	116.28	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
29	20240925	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	45	2	1.60	2509045070	876864	47.89	2810	2925	2805	3650	1970	2810	2861.39	1.48	0	2210	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1239	-67.98	7.38	12	2.02	-42.00	387.00	4280	20240226	-33.29	1307	20230918	118.44	4280	-33.29	20240226	1448	97.17	20240129	4280	-33.29	20240226	1327	115.15	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
30	20240925	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	100	2	3.56	2032089095	711616	38.86	2810	2910	2805	3650	1970	2810	2855.60	1.48	0	41455	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1263	-69.29	7.52	12	1.64	-42.00	387.00	4280	20240226	-32.01	1307	20230918	122.65	4280	-32.01	20240226	1448	100.97	20240129	4280	-32.01	20240226	1327	119.29	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
31	20240925	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	55	2	1.96	1390121015	489203	26.72	2810	2880	2805	3650	1970	2810	2841.61	1.48	0	-13549	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1243	-68.21	7.40	12	1.13	-42.00	387.00	4280	20240226	-33.06	1307	20230918	119.20	4280	-33.06	20240226	1448	97.86	20240129	4280	-33.06	20240226	1327	115.90	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
32	20240925	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	35	2	1.25	921705140	324619	17.73	2810	2880	2805	3650	1970	2810	2839.35	1.48	0	-13055	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1234	-67.74	7.35	12	0.75	-42.00	387.00	4280	20240226	-33.53	1307	20230918	117.67	4280	-33.53	20240226	1448	96.48	20240129	4280	-33.53	20240226	1327	114.39	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
33	20240925	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	45	2	1.60	330732950	116279	6.35	2810	2880	2805	3650	1970	2810	2844.31	1.48	0	-21883	2963	2886	2803	2726	2643	2925	2765	43	840	100	1680	5	1	43388212	1239	-67.98	7.38	12	0.27	-42.00	387.00	4280	20240226	-33.29	1307	20230918	118.44	4280	-33.29	20240226	1448	97.17	20240129	4280	-33.29	20240226	1327	115.15	20231010	4.78	N	340360	100	43 억		643509	N	N	0	N	00	N
34	20240924	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	35	2	1.26	5124329890	1826069	57.21	2720	2880	2720	3605	1945	2775	2806.21	1.17	0	124358	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1219	-66.90	7.26	12	4.21	-42.00	387.00	4280	20240226	-34.35	1307	20230918	115.00	4280	-34.35	20240226	1448	94.06	20240129	4280	-34.35	20240226	1327	111.76	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
35	20240924	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	30	2	1.08	4902493960	1746545	54.72	2720	2880	2720	3605	1945	2775	2806.97	1.17	0	111328	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1217	-66.79	7.25	12	4.03	-42.00	387.00	4280	20240226	-34.46	1307	20230918	114.61	4280	-34.46	20240226	1448	93.72	20240129	4280	-34.46	20240226	1327	111.38	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
36	20240924	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	75	2	2.70	3882115095	1386734	43.45	2720	2865	2720	3605	1945	2775	2799.47	1.17	0	99912	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1237	-67.86	7.36	12	3.20	-42.00	387.00	4280	20240226	-33.41	1307	20230918	118.06	4280	-33.41	20240226	1448	96.82	20240129	4280	-33.41	20240226	1327	114.77	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
37	20240924	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	50	2	1.80	3174010580	1137820	35.65	2720	2845	2720	3605	1945	2775	2789.56	1.17	0	47972	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1226	-67.26	7.30	12	2.62	-42.00	387.00	4280	20240226	-34.00	1307	20230918	116.14	4280	-34.00	20240226	1448	95.10	20240129	4280	-34.00	20240226	1327	112.89	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
38	20240924	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	30	2	1.08	2894693445	1038612	32.54	2720	2845	2720	3605	1945	2775	2787.08	1.17	0	25271	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1217	-66.79	7.25	12	2.39	-42.00	387.00	4280	20240226	-34.46	1307	20230918	114.61	4280	-34.46	20240226	1448	93.72	20240129	4280	-34.46	20240226	1327	111.38	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
39	20240924	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	40	2	1.44	2360129830	849017	26.60	2720	2840	2720	3605	1945	2775	2779.84	1.17	0	-3898	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1221	-67.02	7.27	12	1.96	-42.00	387.00	4280	20240226	-34.23	1307	20230918	115.38	4280	-34.23	20240226	1448	94.41	20240129	4280	-34.23	20240226	1327	112.13	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
40	20240924	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-15	5	-0.54	1765961150	636958	19.96	2720	2840	2720	3605	1945	2775	2772.49	1.17	0	-27474	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1198	-65.71	7.13	12	1.47	-42.00	387.00	4280	20240226	-35.51	1307	20230918	111.17	4280	-35.51	20240226	1448	90.61	20240129	4280	-35.51	20240226	1327	107.99	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
41	20240924	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-10	5	-0.36	1023049255	369137	11.57	2720	2840	2720	3605	1945	2775	2771.46	1.17	0	38776	2965	2870	2735	2640	2505	2917	2687	43	830	100	1660	5	1	43388212	1200	-65.83	7.14	12	0.85	-42.00	387.00	4280	20240226	-35.40	1307	20230918	111.55	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	1327	108.36	20231010	5.23	N	340360	100	43 억		505562	N	N	0	N	00	N
42	20240923	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	135	2	5.11	8692857520	3178051	39.33	2640	2830	2600	3430	1850	2640	2735.28	1.11	0	34814	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1204	-66.07	7.17	12	7.32	-42.00	387.00	4280	20240226	-35.16	1307	20230918	112.32	4280	-35.16	20240226	1448	91.64	20240129	4280	-35.16	20240226	1327	109.12	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
43	20240923	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	145	2	5.49	8452196750	3091498	38.26	2640	2830	2600	3430	1850	2640	2734.04	1.11	0	41273	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1208	-66.31	7.20	12	7.13	-42.00	387.00	4280	20240226	-34.93	1307	20230918	113.08	4280	-34.93	20240226	1448	92.33	20240129	4280	-34.93	20240226	1327	109.87	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
44	20240923	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	155	2	5.87	7780527815	2849767	35.26	2640	2830	2600	3430	1850	2640	2730.26	1.11	0	-15687	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1213	-66.55	7.22	12	6.57	-42.00	387.00	4280	20240226	-34.70	1307	20230918	113.85	4280	-34.70	20240226	1448	93.02	20240129	4280	-34.70	20240226	1327	110.63	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
45	20240923	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	165	2	6.25	6924739240	2544328	31.49	2640	2830	2600	3430	1850	2640	2721.66	1.11	0	-9016	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1217	-66.79	7.25	12	5.86	-42.00	387.00	4280	20240226	-34.46	1307	20230918	114.61	4280	-34.46	20240226	1448	93.72	20240129	4280	-34.46	20240226	1327	111.38	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
46	20240923	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	150	2	5.68	6151124145	2267876	28.06	2640	2825	2600	3430	1850	2640	2712.31	1.11	0	-28907	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1211	-66.43	7.21	12	5.23	-42.00	387.00	4280	20240226	-34.81	1307	20230918	113.47	4280	-34.81	20240226	1448	92.68	20240129	4280	-34.81	20240226	1327	110.25	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
47	20240923	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	140	2	5.30	4854722965	1803319	22.32	2640	2795	2600	3430	1850	2640	2692.13	1.11	0	51509	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1206	-66.19	7.18	12	4.16	-42.00	387.00	4280	20240226	-35.05	1307	20230918	112.70	4280	-35.05	20240226	1448	91.99	20240129	4280	-35.05	20240226	1327	109.50	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
48	20240923	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	70	2	2.65	3907247015	1458494	18.05	2640	2755	2600	3430	1850	2640	2678.98	1.11	0	48922	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1176	-64.52	7.00	12	3.36	-42.00	387.00	4280	20240226	-36.68	1307	20230918	107.35	4280	-36.68	20240226	1448	87.15	20240129	4280	-36.68	20240226	1327	104.22	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
49	20240923	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	40	2	1.52	1485072775	561062	6.94	2640	2700	2600	3430	1850	2640	2646.91	1.11	0	-6242	3060	2850	2490	2280	1920	2955	2385	43	790	100	1580	5	1	43388212	1163	-63.81	6.93	12	1.29	-42.00	387.00	4280	20240226	-37.38	1307	20230918	105.05	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	1327	101.96	20231010	5.24	N	340360	100	43 억		480769	N	N	0	N	00	N
50	20240913	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-50	5	-2.32	1533479905	725214	173.08	2140	2175	2070	2800	1510	2155	2114.74	0.50	0	-78500	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	913	-50.12	5.44	12	1.67	-42.00	387.00	4280	20240226	-50.82	1276	20230907	64.97	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1307	61.06	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
51	20240913	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-50	5	-2.32	1429155995	675574	161.23	2140	2175	2070	2800	1510	2155	2115.47	0.50	0	-75770	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	913	-50.12	5.44	12	1.56	-42.00	387.00	4280	20240226	-50.82	1276	20230907	64.97	4280	-50.82	20240226	1448	45.37	20240129	4280	-50.82	20240226	1307	61.06	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
52	20240913	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-15	5	-0.70	1052873865	497122	118.64	2140	2175	2070	2800	1510	2155	2117.94	0.50	0	-82777	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	929	-50.95	5.53	12	1.15	-42.00	387.00	4280	20240226	-50.00	1276	20230907	67.71	4280	-50.00	20240226	1448	47.79	20240129	4280	-50.00	20240226	1307	63.73	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
53	20240913	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-5	5	-0.23	939734265	444606	106.11	2140	2175	2070	2800	1510	2155	2113.63	0.50	0	-80940	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	933	-51.19	5.56	12	1.02	-42.00	387.00	4280	20240226	-49.77	1276	20230907	68.50	4280	-49.77	20240226	1448	48.48	20240129	4280	-49.77	20240226	1307	64.50	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
54	20240913	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-15	5	-0.70	640693600	305628	72.94	2140	2140	2070	2800	1510	2155	2096.32	0.50	0	-93992	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	929	-50.95	5.53	12	0.70	-42.00	387.00	4280	20240226	-50.00	1276	20230907	67.71	4280	-50.00	20240226	1448	47.79	20240129	4280	-50.00	20240226	1307	63.73	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
55	20240913	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-65	5	-3.02	561708550	268222	64.01	2140	2140	2070	2800	1510	2155	2094.19	0.50	0	-94687	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	907	-49.76	5.40	12	0.62	-42.00	387.00	4280	20240226	-51.17	1276	20230907	63.79	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1307	59.91	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
56	20240913	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-70	5	-3.25	456447660	217688	51.95	2140	2140	2070	2800	1510	2155	2096.80	0.50	0	-86736	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	905	-49.64	5.39	12	0.50	-42.00	387.00	4280	20240226	-51.29	1276	20230907	63.40	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1307	59.53	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
57	20240913	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-35	5	-1.62	164136065	77773	18.56	2140	2140	2090	2800	1510	2155	2110.45	0.50	0	-36062	2238	2196	2173	2131	2108	2185	2120	43	645	100	1290	5	1	43388212	920	-50.48	5.48	12	0.18	-42.00	387.00	4280	20240226	-50.47	1276	20230907	66.14	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1307	62.20	20230918	5.17	N	340360	100	43 억		217266	N	N	0	N	00	N
58	20240912	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-35	5	-1.60	910507030	418201	53.66	2190	2215	2150	2845	1535	2190	2177.20	0.64	0	-60387	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	935	-51.31	5.57	12	0.96	-42.00	387.00	4280	20240226	-49.65	1276	20230907	68.89	4280	-49.65	20240226	1448	48.83	20240129	4280	-49.65	20240226	1307	64.88	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
59	20240912	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-30	5	-1.37	846891010	388721	49.88	2190	2215	2155	2845	1535	2190	2178.66	0.64	0	-53306	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	937	-51.43	5.58	12	0.90	-42.00	387.00	4280	20240226	-49.53	1276	20230907	69.28	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1307	65.26	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
60	20240912	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-5	5	-0.23	558996170	255979	32.84	2190	2215	2155	2845	1535	2190	2183.76	0.64	0	-25190	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	948	-52.02	5.65	12	0.59	-42.00	387.00	4280	20240226	-48.95	1276	20230907	71.24	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	1307	67.18	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
61	20240912	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	5	2	0.23	457247420	209587	26.89	2190	2215	2155	2845	1535	2190	2181.66	0.64	0	-30119	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	952	-52.26	5.67	12	0.48	-42.00	387.00	4280	20240226	-48.71	1276	20230907	72.02	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1307	67.94	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
62	20240912	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	0	3	0.00	384406645	176281	22.62	2190	2215	2155	2845	1535	2190	2180.65	0.64	0	-35795	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	950	-52.14	5.66	12	0.41	-42.00	387.00	4280	20240226	-48.83	1276	20230907	71.63	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	1307	67.56	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
63	20240912	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	5	2	0.23	346737140	159088	20.41	2190	2215	2155	2845	1535	2190	2179.53	0.64	0	-34954	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	952	-52.26	5.67	12	0.37	-42.00	387.00	4280	20240226	-48.71	1276	20230907	72.02	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1307	67.94	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
64	20240912	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-5	5	-0.23	273633945	125616	16.12	2190	2215	2155	2845	1535	2190	2178.34	0.64	0	-26214	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	948	-52.02	5.65	12	0.29	-42.00	387.00	4280	20240226	-48.95	1276	20230907	71.24	4280	-48.95	20240226	1448	50.90	20240129	4280	-48.95	20240226	1307	67.18	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
65	20240912	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-10	5	-0.46	87636610	40029	5.14	2190	2215	2175	2845	1535	2190	2189.33	0.64	0	3812	2353	2271	2173	2091	1993	2312	2132	43	655	100	1310	5	1	43388212	946	-51.90	5.63	12	0.09	-42.00	387.00	4280	20240226	-49.07	1276	20230907	70.85	4280	-49.07	20240226	1448	50.55	20240129	4280	-49.07	20240226	1307	66.79	20230918	4.98	N	340360	100	43 억		277561	N	N	0	N	00	N
66	20240911	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	115	2	5.54	1700088600	776868	69.54	2075	2255	2075	2695	1455	2075	2188.43	0.31	0	141766	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	950	-52.14	5.66	12	1.79	-42.00	387.00	4280	20240226	-48.83	1276	20230907	71.63	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	1307	67.56	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
67	20240911	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	85	2	4.10	1598300330	730270	65.37	2075	2255	2075	2695	1455	2075	2188.67	0.31	0	132299	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	937	-51.43	5.58	12	1.68	-42.00	387.00	4280	20240226	-49.53	1276	20230907	69.28	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1307	65.26	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
68	20240911	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	95	2	4.58	1500891550	685176	61.34	2075	2255	2075	2695	1455	2075	2190.55	0.31	0	124755	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	942	-51.67	5.61	12	1.58	-42.00	387.00	4280	20240226	-49.30	1276	20230907	70.06	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	1307	66.03	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
69	20240911	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	140	2	6.75	1303472890	594962	53.26	2075	2255	2075	2695	1455	2075	2190.88	0.31	0	113963	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	961	-52.74	5.72	12	1.37	-42.00	387.00	4280	20240226	-48.25	1276	20230907	73.59	4280	-48.25	20240226	1448	52.97	20240129	4280	-48.25	20240226	1307	69.47	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
70	20240911	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	100	2	4.82	1168430935	533365	47.75	2075	2255	2075	2695	1455	2075	2190.71	0.31	0	97549	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	944	-51.79	5.62	12	1.23	-42.00	387.00	4280	20240226	-49.18	1276	20230907	70.45	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	1307	66.41	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
71	20240911	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	150	2	7.23	674691630	311511	27.89	2075	2225	2075	2695	1455	2075	2165.91	0.31	0	83207	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	965	-52.98	5.75	12	0.72	-42.00	387.00	4280	20240226	-48.01	1276	20230907	74.37	4280	-48.01	20240226	1448	53.66	20240129	4280	-48.01	20240226	1307	70.24	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
72	20240911	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	95	2	4.58	418385880	194032	17.37	2075	2190	2075	2695	1455	2075	2156.34	0.31	0	37437	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	942	-51.67	5.61	12	0.45	-42.00	387.00	4280	20240226	-49.30	1276	20230907	70.06	4280	-49.30	20240226	1448	49.86	20240129	4280	-49.30	20240226	1307	66.03	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
73	20240911	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	85	2	4.10	142719240	66514	5.95	2075	2165	2075	2695	1455	2075	2145.87	0.31	0	19715	2375	2225	2150	2000	1925	2187	1962	43	620	100	1240	5	1	43388212	937	-51.43	5.58	12	0.15	-42.00	387.00	4280	20240226	-49.53	1276	20230907	69.28	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1307	65.26	20230918	5.09	N	340360	100	43 억		135965	N	N	0	N	00	N
74	20240910	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-185	5	-8.19	2398683115	1105391	109.63	2235	2300	2075	2935	1585	2260	2170.15	0.76	0	-195167	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	900	-49.40	5.36	12	2.55	-42.00	387.00	4280	20240226	-51.52	1276	20230907	62.62	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1307	58.76	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
75	20240910	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-145	5	-6.42	2327946215	1071522	106.28	2235	2300	2075	2935	1585	2260	2172.54	0.76	0	-190671	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	918	-50.36	5.47	12	2.47	-42.00	387.00	4280	20240226	-50.58	1276	20230907	65.75	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1307	61.82	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
76	20240910	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-150	5	-6.64	2077331800	951919	94.41	2235	2300	2085	2935	1585	2260	2182.24	0.76	0	-132634	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	915	-50.24	5.45	12	2.19	-42.00	387.00	4280	20240226	-50.70	1276	20230907	65.36	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	1307	61.44	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
77	20240910	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-165	5	-7.30	1993248445	911951	90.45	2235	2300	2085	2935	1585	2260	2185.68	0.76	0	-117240	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	909	-49.88	5.41	12	2.10	-42.00	387.00	4280	20240226	-51.05	1276	20230907	64.18	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1307	60.29	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
78	20240910	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-140	5	-6.19	1872985070	854478	84.75	2235	2300	2085	2935	1585	2260	2191.95	0.76	0	-88722	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	920	-50.48	5.48	12	1.97	-42.00	387.00	4280	20240226	-50.47	1276	20230907	66.14	4280	-50.47	20240226	1448	46.41	20240129	4280	-50.47	20240226	1307	62.20	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
79	20240910	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-145	5	-6.42	1745538930	794019	78.75	2235	2300	2100	2935	1585	2260	2198.34	0.76	0	-66848	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	918	-50.36	5.47	12	1.83	-42.00	387.00	4280	20240226	-50.58	1276	20230907	65.75	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1307	61.82	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
80	20240910	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-55	5	-2.43	1116976310	499632	49.55	2235	2300	2170	2935	1585	2260	2235.59	0.76	0	-16486	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	957	-52.50	5.70	12	1.15	-42.00	387.00	4280	20240226	-48.48	1276	20230907	72.81	4280	-48.48	20240226	1448	52.28	20240129	4280	-48.48	20240226	1307	68.71	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
81	20240910	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	10	2	0.44	315802870	142186	14.10	2235	2270	2180	2935	1585	2260	2221.00	0.76	0	-25993	2416	2337	2201	2122	1986	2377	2162	43	675	100	1350	5	1	43388212	985	-54.05	5.87	12	0.33	-42.00	387.00	4280	20240226	-46.96	1276	20230907	77.90	4280	-46.96	20240226	1448	56.77	20240129	4280	-46.96	20240226	1307	73.68	20230918	5.21	N	340360	100	43 억		330086	N	N	0	N	00	N
82	20240909	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	160	2	7.62	2165841260	992128	232.99	2100	2280	2065	2730	1470	2100	2183.01	0.60	0	67607	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	981	-53.81	5.84	12	2.29	-42.00	387.00	4280	20240226	-47.20	1276	20230907	77.12	4280	-47.20	20240226	1448	56.08	20240129	4280	-47.20	20240226	1307	72.92	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
83	20240909	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	160	2	7.62	1989177970	913951	214.63	2100	2280	2065	2730	1470	2100	2176.46	0.60	0	67055	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	981	-53.81	5.84	12	2.11	-42.00	387.00	4280	20240226	-47.20	1276	20230907	77.12	4280	-47.20	20240226	1448	56.08	20240129	4280	-47.20	20240226	1307	72.92	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
84	20240909	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	95	2	4.52	1320487110	615241	144.48	2100	2215	2065	2730	1470	2100	2146.29	0.60	0	99902	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	952	-52.26	5.67	12	1.42	-42.00	387.00	4280	20240226	-48.71	1276	20230907	72.02	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1307	67.94	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
85	20240909	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	65	2	3.10	938061300	440668	103.49	2100	2175	2065	2730	1470	2100	2128.73	0.60	0	51251	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	939	-51.55	5.59	12	1.02	-42.00	387.00	4280	20240226	-49.42	1276	20230907	69.67	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1307	65.65	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
86	20240909	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	60	2	2.86	908258210	426849	100.24	2100	2175	2065	2730	1470	2100	2127.82	0.60	0	49002	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	937	-51.43	5.58	12	0.98	-42.00	387.00	4280	20240226	-49.53	1276	20230907	69.28	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1307	65.26	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
87	20240909	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	65	2	3.10	812318855	382182	89.75	2100	2175	2065	2730	1470	2100	2125.48	0.60	0	45396	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	939	-51.55	5.59	12	0.88	-42.00	387.00	4280	20240226	-49.42	1276	20230907	69.67	4280	-49.42	20240226	1448	49.52	20240129	4280	-49.42	20240226	1307	65.65	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
88	20240909	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	50	2	2.38	581589710	275332	64.66	2100	2165	2065	2730	1470	2100	2112.32	0.60	0	39455	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	933	-51.19	5.56	12	0.63	-42.00	387.00	4280	20240226	-49.77	1276	20230907	68.50	4280	-49.77	20240226	1448	48.48	20240129	4280	-49.77	20240226	1307	64.50	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
89	20240909	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-5	5	-0.24	123580690	58488	13.74	2100	2150	2090	2730	1470	2100	2112.93	0.60	0	-9302	2200	2150	2065	2015	1930	2175	2040	43	630	100	1260	5	1	43388212	909	-49.88	5.41	12	0.13	-42.00	387.00	4280	20240226	-51.05	1276	20230907	64.18	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1307	60.29	20230918	5.16	N	340360	100	43 억		262210	N	N	0	N	00	N
90	20240906	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	50	2	2.44	854192750	418056	46.96	2005	2115	1980	2665	1435	2050	2043.23	0.61	0	-8341	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	911	-50.00	5.43	12	0.96	-42.00	387.00	4280	20240226	-50.93	1276	20230907	64.58	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1276	64.58	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
91	20240906	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	30	2	1.46	735235520	361357	40.59	2005	2095	1980	2665	1435	2050	2034.65	0.61	0	-37489	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	902	-49.52	5.37	12	0.83	-42.00	387.00	4280	20240226	-51.40	1276	20230907	63.01	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1276	63.01	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
92	20240906	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	15	2	0.73	637352745	314034	35.27	2005	2095	1980	2665	1435	2050	2029.57	0.61	0	-45277	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	896	-49.17	5.34	12	0.72	-42.00	387.00	4280	20240226	-51.75	1276	20230907	61.83	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1276	61.83	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
93	20240906	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	5	2	0.24	567727970	280315	31.49	2005	2095	1980	2665	1435	2050	2025.32	0.61	0	-52020	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	892	-48.93	5.31	12	0.65	-42.00	387.00	4280	20240226	-51.99	1276	20230907	61.05	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1276	61.05	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
94	20240906	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-10	5	-0.49	519680595	256947	28.86	2005	2095	1980	2665	1435	2050	2022.52	0.61	0	-57850	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	885	-48.57	5.27	12	0.59	-42.00	387.00	4280	20240226	-52.34	1276	20230907	59.87	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1276	59.87	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
95	20240906	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	5	2	0.24	450184955	222748	25.02	2005	2095	1980	2665	1435	2050	2021.05	0.61	0	-53617	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	892	-48.93	5.31	12	0.51	-42.00	387.00	4280	20240226	-51.99	1276	20230907	61.05	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1276	61.05	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
96	20240906	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-45	5	-2.20	382703435	189563	21.29	2005	2095	1980	2665	1435	2050	2018.87	0.61	0	-55257	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	870	-47.74	5.18	12	0.44	-42.00	387.00	4280	20240226	-53.15	1276	20230907	57.13	4280	-53.15	20240226	1448	38.47	20240129	4280	-53.15	20240226	1276	57.13	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
97	20240906	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	5	2	0.24	61765480	30415	3.42	2005	2055	2005	2665	1435	2050	2030.76	0.61	0	-6242	2196	2122	2051	1977	1906	2160	2015	43	615	100	1230	5	1	43388212	892	-48.93	5.31	12	0.07	-42.00	387.00	4280	20240226	-51.99	1276	20230907	61.05	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1276	61.05	20230907	5.18	N	340360	100	43 억		266803	N	N	0	N	00	N
98	20240905	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	25	2	1.23	1805960454	877768	180.56	2025	2125	1980	2630	1420	2025	2057.45	0.37	0	114161	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	889	-48.81	5.30	12	2.02	-42.00	387.00	4280	20240226	-52.10	1276	20230907	60.66	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
99	20240905	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	35	2	1.73	1732234099	841728	173.14	2025	2125	1980	2630	1420	2025	2057.95	0.37	0	113738	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	894	-49.05	5.32	12	1.94	-42.00	387.00	4280	20240226	-51.87	1276	20230907	61.44	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1276	61.44	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
100	20240905	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	25	2	1.23	1535507609	745649	153.38	2025	2125	1980	2630	1420	2025	2059.29	0.37	0	81852	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	889	-48.81	5.30	12	1.72	-42.00	387.00	4280	20240226	-52.10	1276	20230907	60.66	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
101	20240905	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	90	2	4.44	1134650344	552531	113.66	2025	2115	1980	2630	1420	2025	2053.55	0.37	0	64822	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	918	-50.36	5.47	12	1.27	-42.00	387.00	4280	20240226	-50.58	1276	20230907	65.75	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1276	65.75	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
102	20240905	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	40	2	1.98	822493379	403520	83.00	2025	2105	1980	2630	1420	2025	2038.30	0.37	0	28838	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	896	-49.17	5.34	12	0.93	-42.00	387.00	4280	20240226	-51.75	1276	20230907	61.83	4280	-51.75	20240226	1448	42.61	20240129	4280	-51.75	20240226	1276	61.83	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
103	20240905	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-20	5	-0.99	319193569	159336	32.78	2025	2035	1980	2630	1420	2025	2003.27	0.37	0	-24711	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	870	-47.74	5.18	12	0.37	-42.00	387.00	4280	20240226	-53.15	1276	20230907	57.13	4280	-53.15	20240226	1448	38.47	20240129	4280	-53.15	20240226	1276	57.13	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
104	20240905	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	0	3	0.00	267267949	133555	27.47	2025	2035	1980	2630	1420	2025	2001.18	0.37	0	-21318	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	879	-48.21	5.23	12	0.31	-42.00	387.00	4280	20240226	-52.69	1276	20230907	58.70	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1276	58.70	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
105	20240905	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-20	5	-0.99	48372282	24162	4.97	2025	2025	1996	2630	1420	2025	2002.00	0.37	0	7675	2129	2077	2038	1986	1947	2057	1966	43	605	100	1210	5	1	43388212	870	-47.74	5.18	12	0.06	-42.00	387.00	4280	20240226	-53.15	1276	20230907	57.13	4280	-53.15	20240226	1448	38.47	20240129	4280	-53.15	20240226	1276	57.13	20230907	5.02	N	340360	100	43 억		158770	N	N	0	N	00	N
106	20240904	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-35	5	-1.70	989811287	485768	72.61	2040	2090	1999	2675	1445	2060	2037.62	0.37	0	492	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	879	-48.21	5.23	12	1.12	-42.00	387.00	4280	20240226	-52.69	1276	20230907	58.70	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1276	58.70	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
107	20240904	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-35	5	-1.70	836539265	409418	61.20	2040	2090	2015	2675	1445	2060	2043.24	0.37	0	-14684	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	879	-48.21	5.23	12	0.94	-42.00	387.00	4280	20240226	-52.69	1276	20230907	58.70	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1276	58.70	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
108	20240904	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-30	5	-1.46	759601080	371570	55.54	2040	2090	2015	2675	1445	2060	2044.30	0.37	0	-13988	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	881	-48.33	5.25	12	0.86	-42.00	387.00	4280	20240226	-52.57	1276	20230907	59.09	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1276	59.09	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
109	20240904	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-20	5	-0.97	584665325	285253	42.64	2040	2090	2015	2675	1445	2060	2049.63	0.37	0	-9249	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	885	-48.57	5.27	12	0.66	-42.00	387.00	4280	20240226	-52.34	1276	20230907	59.87	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1276	59.87	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
110	20240904	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	15	2	0.73	299699415	145309	21.72	2040	2090	2030	2675	1445	2060	2062.50	0.37	0	-4715	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	900	-49.40	5.36	12	0.33	-42.00	387.00	4280	20240226	-51.52	1276	20230907	62.62	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1276	62.62	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
111	20240904	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	0	3	0.00	236006945	114448	17.11	2040	2090	2030	2675	1445	2060	2062.13	0.37	0	-5425	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	894	-49.05	5.32	12	0.26	-42.00	387.00	4280	20240226	-51.87	1276	20230907	61.44	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1276	61.44	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
112	20240904	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	0	3	0.00	151057695	73353	10.96	2040	2090	2030	2675	1445	2060	2059.32	0.37	0	-16624	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	894	-49.05	5.32	12	0.17	-42.00	387.00	4280	20240226	-51.87	1276	20230907	61.44	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1276	61.44	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
113	20240904	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	-10	5	-0.49	43511065	21352	3.19	2040	2055	2030	2675	1445	2060	2037.70	0.37	0	-3112	2170	2115	2080	2025	1990	2097	2007	43	615	100	1230	5	1	43388212	889	-48.81	5.30	12	0.05	-42.00	387.00	4280	20240226	-52.10	1276	20230907	60.66	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	5.06	N	340360	100	43 억		158518	N	N	0	N	00	N
114	20240903	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-40	5	-1.90	1370983745	661477	136.14	2135	2135	2045	2730	1470	2100	2072.61	0.63	0	-121865	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	894	-49.05	5.32	12	1.52	-42.00	387.00	4280	20240226	-51.87	1276	20230907	61.44	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1276	61.44	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
115	20240903	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-25	5	-1.19	1280613055	617625	127.12	2135	2135	2045	2730	1470	2100	2073.45	0.63	0	-93750	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	900	-49.40	5.36	12	1.42	-42.00	387.00	4280	20240226	-51.52	1276	20230907	62.62	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1276	62.62	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
116	20240903	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-10	5	-0.48	800092960	386365	79.52	2135	2135	2045	2730	1470	2100	2070.82	0.63	0	-64307	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	907	-49.76	5.40	12	0.89	-42.00	387.00	4280	20240226	-51.17	1276	20230907	63.79	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1276	63.79	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
117	20240903	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-15	5	-0.71	503808535	243100	50.03	2135	2135	2050	2730	1470	2100	2072.43	0.63	0	-38397	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	905	-49.64	5.39	12	0.56	-42.00	387.00	4280	20240226	-51.29	1276	20230907	63.40	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1276	63.40	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
118	20240903	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-15	5	-0.71	404305435	195390	40.21	2135	2135	2050	2730	1470	2100	2069.22	0.63	0	-33301	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	905	-49.64	5.39	12	0.45	-42.00	387.00	4280	20240226	-51.29	1276	20230907	63.40	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1276	63.40	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
119	20240903	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-30	5	-1.43	346316965	167501	34.47	2135	2135	2050	2730	1470	2100	2067.55	0.63	0	-27559	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	898	-49.29	5.35	12	0.39	-42.00	387.00	4280	20240226	-51.64	1276	20230907	62.23	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1276	62.23	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
120	20240903	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-40	5	-1.90	233778465	112890	23.23	2135	2135	2050	2730	1470	2100	2070.85	0.63	0	-12167	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	894	-49.05	5.32	12	0.26	-42.00	387.00	4280	20240226	-51.87	1276	20230907	61.44	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1276	61.44	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
121	20240903	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-25	5	-1.19	111369380	53602	11.03	2135	2135	2055	2730	1470	2100	2077.71	0.63	0	10864	2168	2134	2066	2032	1964	2151	2049	43	630	100	1260	5	1	43388212	900	-49.40	5.36	12	0.12	-42.00	387.00	4280	20240226	-51.52	1276	20230907	62.62	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1276	62.62	20230907	5.08	N	340360	100	43 억		273731	N	N	0	N	00	N
122	20240902	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	70	2	3.45	987966854	483791	57.72	2030	2100	1998	2635	1425	2030	2042.02	0.67	0	-18252	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	911	-50.00	5.43	12	1.12	-42.00	387.00	4280	20240226	-50.93	1276	20230907	64.58	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1276	64.58	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
123	20240902	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	25	2	1.23	835352004	410632	48.99	2030	2090	1998	2635	1425	2030	2034.31	0.67	0	-41438	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	892	-48.93	5.31	12	0.95	-42.00	387.00	4280	20240226	-51.99	1276	20230907	61.05	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1276	61.05	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
124	20240902	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	10	2	0.49	651548089	321565	38.37	2030	2070	1998	2635	1425	2030	2026.18	0.67	0	-61089	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	885	-48.57	5.27	12	0.74	-42.00	387.00	4280	20240226	-52.34	1276	20230907	59.87	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1276	59.87	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
125	20240902	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	10	2	0.49	579460649	286207	34.15	2030	2070	1998	2635	1425	2030	2024.62	0.67	0	-56292	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	885	-48.57	5.27	12	0.66	-42.00	387.00	4280	20240226	-52.34	1276	20230907	59.87	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1276	59.87	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
126	20240902	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-15	5	-0.74	481997469	238349	28.44	2030	2070	1998	2635	1425	2030	2022.23	0.67	0	-57801	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	874	-47.98	5.21	12	0.55	-42.00	387.00	4280	20240226	-52.92	1276	20230907	57.92	4280	-52.92	20240226	1448	39.16	20240129	4280	-52.92	20240226	1276	57.92	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
127	20240902	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-10	5	-0.49	420189879	207557	24.76	2030	2070	1998	2635	1425	2030	2024.46	0.67	0	-58210	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	876	-48.10	5.22	12	0.48	-42.00	387.00	4280	20240226	-52.80	1276	20230907	58.31	4280	-52.80	20240226	1448	39.50	20240129	4280	-52.80	20240226	1276	58.31	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
128	20240902	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-20	5	-0.99	351679229	173495	20.70	2030	2070	1998	2635	1425	2030	2027.03	0.67	0	-55668	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	872	-47.86	5.19	12	0.40	-42.00	387.00	4280	20240226	-53.04	1276	20230907	57.52	4280	-53.04	20240226	1448	38.81	20240129	4280	-53.04	20240226	1276	57.52	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N
129	20240902	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	20	2	0.99	107805895	52934	6.32	2030	2055	2015	2635	1425	2030	2036.61	0.67	0	-15948	2183	2106	2053	1976	1923	2080	1950	43	605	100	1210	5	1	43388212	889	-48.81	5.30	12	0.12	-42.00	387.00	4280	20240226	-52.10	1276	20230907	60.66	4280	-52.10	20240226	1448	41.57	20240129	4280	-52.10	20240226	1276	60.66	20230907	5.00	N	340360	100	43 억		289212	N	N	0	N	00	N