KissMeData/038950/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	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-100	5	-2.42	15289400	3764	64.65	4085	4110	4010	5360	2890	4125	4062.01	1.22	0	-25	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	411	19.26	0.39	12	0.04	209.00	10349.00	5930	20231004	-32.12	3555	20240806	13.22	5220	-22.89	20240517	3555	13.22	20240806	5930	-32.12	20231004	3555	13.22	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
3	20240930	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-60	5	-1.45	13229445	3254	55.89	4085	4110	4010	5360	2890	4125	4065.59	1.22	0	136	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	415	19.45	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
4	20240930	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-55	5	-1.33	11782235	2898	49.78	4085	4110	4010	5360	2890	4125	4065.64	1.22	0	241	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	416	19.47	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
5	20240930	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-15	5	-0.36	10638295	2619	44.98	4085	4110	4010	5360	2890	4125	4061.97	1.22	0	246	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	420	19.67	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.69	3555	20240806	15.61	5220	-21.26	20240517	3555	15.61	20240806	5930	-30.69	20231004	3555	15.61	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
6	20240930	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-60	5	-1.45	6789435	1673	28.74	4085	4100	4010	5360	2890	4125	4058.24	1.22	0	423	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	415	19.45	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
7	20240930	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-60	5	-1.45	5667655	1397	24.00	4085	4090	4010	5360	2890	4125	4057.02	1.22	0	417	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	415	19.45	0.39	12	0.01	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
8	20240930	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-65	5	-1.58	4768490	1176	20.20	4085	4090	4010	5360	2890	4125	4054.84	1.22	0	421	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	415	19.43	0.39	12	0.01	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
9	20240930	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-40	5	-0.97	400330	98	1.68	4085	4085	4085	5360	2890	4125	4085.00	1.22	0	84	4205	4165	4105	4065	4005	4185	4085	51	1235	500	2970	5	1	10210765	417	19.55	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.11	3555	20240806	14.91	5220	-21.74	20240517	3555	14.91	20240806	5930	-31.11	20231004	3555	14.91	20240806	0.54	N	038950	500	51 억		124595	N	N	0	N	00	N
10	20240927	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	25	2	0.61	23751800	5822	108.56	4060	4145	4045	5330	2870	4100	4079.66	1.22	0	-221	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	421	19.74	0.40	12	0.06	209.00	10349.00	5930	20231004	-30.44	3555	20240806	16.03	5220	-20.98	20240517	3555	16.03	20240806	5930	-30.44	20231004	3555	16.03	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
11	20240927	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-35	5	-0.85	16268725	3986	74.32	4060	4145	4045	5330	2870	4100	4081.47	1.22	0	-199	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	415	19.45	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
12	20240927	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-35	5	-0.85	15223040	3729	69.53	4060	4145	4045	5330	2870	4100	4082.34	1.22	0	-196	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	415	19.45	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
13	20240927	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	0	3	0.00	12895640	3161	58.94	4060	4145	4045	5330	2870	4100	4079.61	1.22	0	-144	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	419	19.62	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
14	20240927	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-35	5	-0.85	10747280	2637	49.17	4060	4145	4045	5330	2870	4100	4075.57	1.22	0	-140	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	415	19.45	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
15	20240927	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-40	5	-0.98	10093235	2476	46.17	4060	4145	4045	5330	2870	4100	4076.43	1.22	0	-138	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	415	19.43	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
16	20240927	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-35	5	-0.85	6745280	1654	30.84	4060	4145	4045	5330	2870	4100	4078.16	1.22	0	-160	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	415	19.45	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
17	20240927	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-40	5	-0.98	576520	142	2.65	4060	4060	4060	5330	2870	4100	4060.00	1.22	0	3	4170	4135	4090	4055	4010	4152	4072	51	1230	500	2950	5	1	10210765	415	19.43	0.39	12	0.00	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		124818	N	N	0	N	00	N
18	20240926	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	19915060	4884	155.74	4060	4125	4045	5270	2845	4060	4077.61	1.23	0	-671	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.05	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
19	20240926	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	40	2	0.99	19103315	4685	149.39	4060	4125	4045	5270	2845	4060	4077.55	1.23	0	-631	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	419	19.62	0.40	12	0.05	209.00	10349.00	5930	20231004	-30.86	3555	20240806	15.33	5220	-21.46	20240517	3555	15.33	20240806	5930	-30.86	20231004	3555	15.33	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
20	20240926	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	0	3	0.00	16385790	4018	128.12	4060	4125	4050	5270	2845	4060	4078.10	1.23	0	-260	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	415	19.43	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
21	20240926	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	10	2	0.25	15805700	3875	123.57	4060	4125	4050	5270	2845	4060	4078.89	1.23	0	-260	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	416	19.47	0.39	12	0.04	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
22	20240926	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	5	2	0.12	13038630	3195	101.88	4060	4125	4050	5270	2845	4060	4080.95	1.23	0	-190	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	415	19.45	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
23	20240926	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	45	2	1.11	13022335	3191	101.75	4060	4125	4050	5270	2845	4060	4080.96	1.23	0	-188	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	419	19.64	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.78	3555	20240806	15.47	5220	-21.36	20240517	3555	15.47	20240806	5930	-30.78	20231004	3555	15.47	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
24	20240926	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	0	3	0.00	7068680	1728	55.10	4060	4125	4060	5270	2845	4060	4090.67	1.23	0	-160	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	415	19.43	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
25	20240926	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	65	2	1.60	453375	111	3.54	4060	4125	4060	5270	2845	4060	4084.46	1.23	0	-12	4366	4212	4111	3957	3856	4290	4035	51	1210	500	2920	5	1	10210765	421	19.74	0.40	12	0.00	209.00	10349.00	5930	20231004	-30.44	3555	20240806	16.03	5220	-20.98	20240517	3555	16.03	20240806	5930	-30.44	20231004	3555	16.03	20240806	0.54	N	038950	500	51 억		125489	N	N	0	N	00	N
26	20240925	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	70	2	1.75	12683735	3136	71.48	4010	4265	4010	5180	2795	3990	4044.56	1.23	0	19	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	415	19.43	0.39	12	0.03	209.00	10349.00	5930	20231004	-31.53	3555	20240806	14.21	5220	-22.22	20240517	3555	14.21	20240806	5930	-31.53	20231004	3555	14.21	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
27	20240925	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	30	2	0.75	11746225	2905	66.22	4010	4265	4010	5180	2795	3990	4043.45	1.23	0	19	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	410	19.23	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
28	20240925	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	60	2	1.50	9436250	2332	53.16	4010	4265	4010	5180	2795	3990	4046.42	1.23	0	44	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	414	19.38	0.39	12	0.02	209.00	10349.00	5930	20231004	-31.70	3555	20240806	13.92	5220	-22.41	20240517	3555	13.92	20240806	5930	-31.70	20231004	3555	13.92	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
29	20240925	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	40	2	1.00	9408020	2325	53.00	4010	4265	4010	5180	2795	3990	4046.46	1.23	0	44	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	411	19.28	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5930	-32.04	20231004	3555	13.36	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
30	20240925	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	30	2	0.75	8413005	2078	47.37	4010	4265	4010	5180	2795	3990	4048.61	1.23	0	24	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	410	19.23	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
31	20240925	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	40	2	1.00	5591975	1377	31.39	4010	4265	4010	5180	2795	3990	4060.98	1.23	0	23	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	411	19.28	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5930	-32.04	20231004	3555	13.36	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
32	20240925	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	40	2	1.00	3451435	844	19.24	4010	4265	4010	5180	2795	3990	4089.38	1.23	0	-10	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	411	19.28	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5930	-32.04	20231004	3555	13.36	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
33	20240925	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	155	2	3.88	2242950	544	12.40	4010	4265	4010	5180	2795	3990	4123.07	1.23	0	-4	4040	4015	3985	3960	3930	4000	3945	51	1190	500	2870	5	1	10210765	423	19.83	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.10	3555	20240806	16.60	5220	-20.59	20240517	3555	16.60	20240806	5930	-30.10	20231004	3555	16.60	20240806	0.54	N	038950	500	51 억		125471	N	N	0	N	00	N
34	20240924	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	5	2	0.13	17495075	4387	159.24	4005	4010	3955	5180	2790	3985	3987.94	1.23	0	-126	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	407	19.09	0.39	12	0.04	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5930	-32.72	20231004	3555	12.24	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
35	20240924	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	15	2	0.38	8124275	2031	73.72	4005	4010	3985	5180	2790	3985	4000.14	1.23	0	-74	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	408	19.14	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.55	3555	20240806	12.52	5220	-23.37	20240517	3555	12.52	20240806	5930	-32.55	20231004	3555	12.52	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
36	20240924	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	15	2	0.38	7528275	1882	68.31	4005	4010	3985	5180	2790	3985	4000.15	1.23	0	-74	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	408	19.14	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.55	3555	20240806	12.52	5220	-23.37	20240517	3555	12.52	20240806	5930	-32.55	20231004	3555	12.52	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
37	20240924	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	15	2	0.38	6428235	1607	58.33	4005	4010	3985	5180	2790	3985	4000.15	1.23	0	-74	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	408	19.14	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.55	3555	20240806	12.52	5220	-23.37	20240517	3555	12.52	20240806	5930	-32.55	20231004	3555	12.52	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
38	20240924	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	5	2	0.13	2188790	547	19.85	4005	4010	3990	5180	2790	3985	4001.44	1.23	0	-76	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	407	19.09	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5930	-32.72	20231004	3555	12.24	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
39	20240924	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	10	2	0.25	1498400	374	13.58	4005	4010	3995	5180	2790	3985	4006.42	1.23	0	-76	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	408	19.11	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.63	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5930	-32.63	20231004	3555	12.38	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
40	20240924	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	25	2	0.63	817885	204	7.40	4005	4010	4000	5180	2790	3985	4009.24	1.23	0	-7	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	409	19.19	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
41	20240924	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	1.23	0	0	4025	4005	3995	3975	3965	4000	3970	51	1195	500	2860	5	1	10210765	407	19.07	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5930	-32.80	20231004	3555	12.10	20240806	0.56	N	038950	500	51 억		125599	N	N	0	N	00	N
42	20240923	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-10	5	-0.25	10994880	2755	60.82	4015	4015	3985	5190	2800	3995	3990.88	1.23	0	-76	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	407	19.07	0.39	12	0.03	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5930	-32.80	20231004	3555	12.10	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
43	20240923	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-5	5	-0.13	9504440	2381	52.56	4015	4015	3985	5190	2800	3995	3991.78	1.23	0	-41	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	407	19.09	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.72	3555	20240806	12.24	5220	-23.56	20240517	3555	12.24	20240806	5930	-32.72	20231004	3555	12.24	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
44	20240923	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	15	2	0.38	8570760	2147	47.40	4015	4015	3985	5190	2800	3995	3991.97	1.23	0	-41	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	409	19.19	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
45	20240923	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	15	2	0.38	8570760	2147	47.40	4015	4015	3985	5190	2800	3995	3991.97	1.23	0	-41	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	409	19.19	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
46	20240923	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	0	3	0.00	7580570	1900	41.94	4015	4015	3985	5190	2800	3995	3989.77	1.23	0	-41	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	408	19.11	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.63	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5930	-32.63	20231004	3555	12.38	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
47	20240923	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	15	2	0.38	3896395	977	21.57	4015	4015	3985	5190	2800	3995	3988.12	1.23	0	-41	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	409	19.19	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.38	3555	20240806	12.80	5220	-23.18	20240517	3555	12.80	20240806	5930	-32.38	20231004	3555	12.80	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
48	20240923	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-10	5	-0.25	3724745	934	20.62	4015	4015	3985	5190	2800	3995	3987.95	1.23	0	-46	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	407	19.07	0.39	12	0.01	209.00	10349.00	5930	20231004	-32.80	3555	20240806	12.10	5220	-23.66	20240517	3555	12.10	20240806	5930	-32.80	20231004	3555	12.10	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
49	20240923	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	0	3	0.00	59985	15	0.33	4015	4015	3995	5190	2800	3995	3999.00	1.23	0	-5	4048	4021	4008	3981	3968	4015	3975	51	1195	500	2870	5	1	10210765	408	19.11	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.63	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5930	-32.63	20231004	3555	12.38	20240806	0.55	N	038950	500	51 억		125682	N	N	0	N	00	N
50	20240913	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	75	2	1.90	36532010	9123	370.70	3955	4065	3950	5140	2770	3955	4004.39	1.25	0	-656	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	411	19.28	0.39	12	0.09	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5930	-32.04	20231004	3555	13.36	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
51	20240913	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	75	2	1.90	34331605	8574	348.39	3955	4065	3950	5140	2770	3955	4004.15	1.25	0	-617	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	411	19.28	0.39	12	0.08	209.00	10349.00	5930	20231004	-32.04	3555	20240806	13.36	5220	-22.80	20240517	3555	13.36	20240806	5930	-32.04	20231004	3555	13.36	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
52	20240913	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	110	2	2.78	33922910	8473	344.29	3955	4065	3950	5140	2770	3955	4003.65	1.25	0	-605	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	415	19.45	0.39	12	0.08	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
53	20240913	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	80	2	2.02	28615445	7157	290.82	3955	4035	3950	5140	2770	3955	3998.25	1.25	0	-108	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	412	19.31	0.39	12	0.07	209.00	10349.00	5930	20231004	-31.96	3555	20240806	13.50	5220	-22.70	20240517	3555	13.50	20240806	5930	-31.96	20231004	3555	13.50	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
54	20240913	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	65	2	1.64	28298945	7078	287.61	3955	4020	3950	5140	2770	3955	3998.16	1.25	0	-108	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	410	19.23	0.39	12	0.07	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
55	20240913	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	45	2	1.14	18938610	4747	192.89	3955	4015	3950	5140	2770	3955	3989.60	1.25	0	-108	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	408	19.14	0.39	12	0.05	209.00	10349.00	5930	20231004	-32.55	3555	20240806	12.52	5220	-23.37	20240517	3555	12.52	20240806	5930	-32.55	20231004	3555	12.52	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
56	20240913	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	40	2	1.01	6215850	1563	63.51	3955	4000	3950	5140	2770	3955	3976.87	1.25	0	-372	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	408	19.11	0.39	12	0.02	209.00	10349.00	5930	20231004	-32.63	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5930	-32.63	20231004	3555	12.38	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
57	20240913	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-5	5	-0.13	742605	188	7.64	3955	3955	3950	5140	2770	3955	3950.03	1.25	0	-187	4001	3977	3936	3912	3871	3990	3925	51	1185	500	2840	5	1	10210765	403	18.90	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.39	3555	20240806	11.11	5220	-24.33	20240517	3555	11.11	20240806	5930	-33.39	20231004	3555	11.11	20240806	0.55	N	038950	500	51 억		127328	N	N	0	N	00	N
58	20240912	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	55	2	1.41	9668435	2459	118.45	3895	3960	3895	5070	2730	3900	3930.59	1.24	0	776	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	404	18.92	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.31	3555	20240806	11.25	5220	-24.23	20240517	3555	11.25	20240806	5930	-33.31	20231004	3555	11.25	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
59	20240912	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	35	2	0.90	8723180	2220	106.94	3895	3950	3895	5070	2730	3900	3929.36	1.24	0	742	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	402	18.83	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.64	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5930	-33.64	20231004	3555	10.69	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
60	20240912	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	25	2	0.64	6726980	1714	82.56	3895	3940	3895	5070	2730	3900	3924.73	1.24	0	447	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	401	18.78	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.81	3555	20240806	10.41	5220	-24.81	20240517	3555	10.41	20240806	5930	-33.81	20231004	3555	10.41	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
61	20240912	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	20	2	0.51	4061515	1036	49.90	3895	3940	3895	5070	2730	3900	3920.38	1.24	0	216	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	400	18.76	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.90	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5930	-33.90	20231004	3555	10.27	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
62	20240912	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	20	2	0.51	3994875	1019	49.08	3895	3940	3895	5070	2730	3900	3920.39	1.24	0	216	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	400	18.76	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.90	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5930	-33.90	20231004	3555	10.27	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
63	20240912	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	40	2	1.03	3838040	979	47.16	3895	3940	3895	5070	2730	3900	3920.37	1.24	0	234	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	402	18.85	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.56	3555	20240806	10.83	5220	-24.52	20240517	3555	10.83	20240806	5930	-33.56	20231004	3555	10.83	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
64	20240912	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	20	2	0.51	117440	30	1.45	3895	3920	3895	5070	2730	3900	3914.67	1.24	0	0	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	400	18.76	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.90	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5930	-33.90	20231004	3555	10.27	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
65	20240912	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-5	5	-0.13	15580	4	0.19	3895	3895	3895	5070	2730	3900	3895.00	1.24	0	0	3946	3922	3896	3872	3846	3925	3875	51	1170	500	2800	5	1	10210765	398	18.64	0.38	12	0.00	209.00	10349.00	5930	20231004	-34.32	3555	20240806	9.56	5220	-25.38	20240517	3555	9.56	20240806	5930	-34.32	20231004	3555	9.56	20240806	0.55	N	038950	500	51 억		126614	N	N	0	N	00	N
66	20240911	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	0	3	0.00	8068735	2075	2.60	3900	3920	3870	5070	2730	3900	3888.55	1.24	0	-228	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	398	18.66	0.38	12	0.02	209.00	10349.00	5930	20231004	-34.23	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5930	-34.23	20231004	3555	9.70	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
67	20240911	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-15	5	-0.38	6092605	1567	1.96	3900	3920	3870	5070	2730	3900	3888.07	1.24	0	-218	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	397	18.59	0.38	12	0.02	209.00	10349.00	5930	20231004	-34.49	3555	20240806	9.28	5220	-25.57	20240517	3555	9.28	20240806	5930	-34.49	20231004	3555	9.28	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
68	20240911	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-5	5	-0.13	5313870	1367	1.71	3900	3920	3870	5070	2730	3900	3887.25	1.24	0	-119	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	398	18.64	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.32	3555	20240806	9.56	5220	-25.38	20240517	3555	9.56	20240806	5930	-34.32	20231004	3555	9.56	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
69	20240911	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-5	5	-0.13	5228180	1345	1.68	3900	3920	3870	5070	2730	3900	3887.12	1.24	0	-98	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	398	18.64	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.32	3555	20240806	9.56	5220	-25.38	20240517	3555	9.56	20240806	5930	-34.32	20231004	3555	9.56	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
70	20240911	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-10	5	-0.26	3457720	890	1.11	3900	3920	3870	5070	2730	3900	3885.08	1.24	0	-43	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	397	18.61	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.40	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5930	-34.40	20231004	3555	9.42	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
71	20240911	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-10	5	-0.26	3329035	857	1.07	3900	3920	3870	5070	2730	3900	3884.52	1.24	0	-39	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	397	18.61	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.40	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5930	-34.40	20231004	3555	9.42	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
72	20240911	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-10	5	-0.26	2880605	742	0.93	3900	3920	3870	5070	2730	3900	3882.22	1.24	0	-25	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	397	18.61	0.38	12	0.01	209.00	10349.00	5930	20231004	-34.40	3555	20240806	9.42	5220	-25.48	20240517	3555	9.42	20240806	5930	-34.40	20231004	3555	9.42	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
73	20240911	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	15	2	0.38	265550	68	0.09	3900	3920	3895	5070	2730	3900	3905.15	1.24	0	-2	4560	4230	3970	3640	3380	4395	3805	51	1170	500	2800	5	1	10210765	400	18.73	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.98	3555	20240806	10.13	5220	-25.00	20240517	3555	10.13	20240806	5930	-33.98	20231004	3555	10.13	20240806	0.55	N	038950	500	51 억		126852	N	N	0	N	00	N
74	20240910	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	120	2	3.17	318974890	79861	1230.90	3780	4300	3710	4910	2650	3780	3994.14	1.25	0	-675	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	398	18.66	0.38	12	0.78	209.00	10349.00	5930	20231004	-34.23	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5930	-34.23	20231004	3555	9.70	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
75	20240910	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	5	2	0.13	311829385	78019	1202.51	3780	4300	3710	4910	2650	3780	3996.84	1.25	0	253	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	386	18.11	0.37	12	0.76	209.00	10349.00	5930	20231004	-36.17	3555	20240806	6.47	5220	-27.49	20240517	3555	6.47	20240806	5930	-36.17	20231004	3555	6.47	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
76	20240910	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-25	5	-0.66	303848540	75931	1170.33	3780	4300	3710	4910	2650	3780	4001.64	1.25	0	-850	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	383	17.97	0.36	12	0.74	209.00	10349.00	5930	20231004	-36.68	3555	20240806	5.63	5220	-28.07	20240517	3555	5.63	20240806	5930	-36.68	20231004	3555	5.63	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
77	20240910	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	297737410	74305	1145.27	3780	4300	3710	4910	2650	3780	4006.96	1.25	0	-1267	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	386	18.09	0.37	12	0.73	209.00	10349.00	5930	20231004	-36.26	3555	20240806	6.33	5220	-27.59	20240517	3555	6.33	20240806	5930	-36.26	20231004	3555	6.33	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
78	20240910	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-30	5	-0.79	294453150	73434	1131.84	3780	4300	3710	4910	2650	3780	4009.77	1.25	0	-1272	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	383	17.94	0.36	12	0.72	209.00	10349.00	5930	20231004	-36.76	3555	20240806	5.49	5220	-28.16	20240517	3555	5.49	20240806	5930	-36.76	20231004	3555	5.49	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
79	20240910	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	80	2	2.12	12342140	3252	50.12	3780	3880	3770	4910	2650	3780	3795.25	1.25	0	78	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	394	18.47	0.37	12	0.03	209.00	10349.00	5930	20231004	-34.91	3555	20240806	8.58	5220	-26.05	20240517	3555	8.58	20240806	5930	-34.91	20231004	3555	8.58	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
80	20240910	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	10252055	2706	41.71	3780	3805	3770	4910	2650	3780	3788.64	1.25	0	78	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	386	18.09	0.37	12	0.03	209.00	10349.00	5930	20231004	-36.26	3555	20240806	6.33	5220	-27.59	20240517	3555	6.33	20240806	5930	-36.26	20231004	3555	6.33	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
81	20240910	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	20	2	0.53	3080590	815	12.56	3780	3800	3770	4910	2650	3780	3779.87	1.25	0	-16	3876	3827	3791	3742	3706	3810	3725	51	1130	500	2720	5	1	10210765	388	18.18	0.37	12	0.01	209.00	10349.00	5930	20231004	-35.92	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5930	-35.92	20231004	3555	6.89	20240806	0.55	N	038950	500	51 억		127632	N	N	0	N	00	N
82	20240909	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-30	5	-0.79	24607135	6488	75.93	3795	3840	3755	4950	2670	3810	3792.72	1.25	0	25	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	386	18.09	0.37	12	0.06	209.00	10349.00	5930	20231004	-36.26	3555	20240806	6.33	5220	-27.59	20240517	3555	6.33	20240806	5930	-36.26	20231004	3555	6.33	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
83	20240909	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-5	5	-0.13	21195545	5586	65.37	3795	3840	3755	4950	2670	3810	3794.40	1.25	0	55	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	389	18.21	0.37	12	0.05	209.00	10349.00	5930	20231004	-35.83	3555	20240806	7.03	5220	-27.11	20240517	3555	7.03	20240806	5930	-35.83	20231004	3555	7.03	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
84	20240909	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-5	5	-0.13	20066315	5289	61.90	3795	3840	3755	4950	2670	3810	3793.97	1.25	0	111	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	389	18.21	0.37	12	0.05	209.00	10349.00	5930	20231004	-35.83	3555	20240806	7.03	5220	-27.11	20240517	3555	7.03	20240806	5930	-35.83	20231004	3555	7.03	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
85	20240909	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	0	3	0.00	17218520	4540	53.13	3795	3840	3755	4950	2670	3810	3792.63	1.25	0	92	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	389	18.23	0.37	12	0.04	209.00	10349.00	5930	20231004	-35.75	3555	20240806	7.17	5220	-27.01	20240517	3555	7.17	20240806	5930	-35.75	20231004	3555	7.17	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
86	20240909	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-10	5	-0.26	15290490	4034	47.21	3795	3830	3755	4950	2670	3810	3790.40	1.25	0	66	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	388	18.18	0.37	12	0.04	209.00	10349.00	5930	20231004	-35.92	3555	20240806	6.89	5220	-27.20	20240517	3555	6.89	20240806	5930	-35.92	20231004	3555	6.89	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
87	20240909	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-25	5	-0.66	8737710	2312	27.06	3795	3805	3755	4950	2670	3810	3779.29	1.25	0	66	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	386	18.11	0.37	12	0.02	209.00	10349.00	5930	20231004	-36.17	3555	20240806	6.47	5220	-27.49	20240517	3555	6.47	20240806	5930	-36.17	20231004	3555	6.47	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
88	20240909	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-15	5	-0.39	5574615	1472	17.23	3795	3795	3755	4950	2670	3810	3787.10	1.25	0	-9	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	387	18.16	0.37	12	0.01	209.00	10349.00	5930	20231004	-36.00	3555	20240806	6.75	5220	-27.30	20240517	3555	6.75	20240806	5930	-36.00	20231004	3555	6.75	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
89	20240909	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-15	5	-0.39	155595	41	0.48	3795	3795	3795	4950	2670	3810	3795.00	1.25	0	-1	4010	3910	3820	3720	3630	3865	3675	51	1140	500	2740	5	1	10210765	387	18.16	0.37	12	0.00	209.00	10349.00	5930	20231004	-36.00	3555	20240806	6.75	5220	-27.30	20240517	3555	6.75	20240806	5930	-36.00	20231004	3555	6.75	20240806	0.55	N	038950	500	51 억		127638	N	N	0	N	00	N
90	20240906	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-90	5	-2.31	29053470	7645	172.61	3920	3920	3730	5070	2730	3900	3800.32	1.26	0	-691	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	389	18.23	0.37	12	0.07	209.00	10349.00	5930	20231004	-35.75	3555	20240806	7.17	5220	-27.01	20240517	3555	7.17	20240806	5930	-35.75	20231004	3555	7.17	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
91	20240906	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-95	5	-2.44	23978950	6308	142.42	3920	3920	3730	5070	2730	3900	3801.36	1.26	0	-213	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	389	18.21	0.37	12	0.06	209.00	10349.00	5930	20231004	-35.83	3555	20240806	7.03	5220	-27.11	20240517	3555	7.03	20240806	5930	-35.83	20231004	3555	7.03	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
92	20240906	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-55	5	-1.41	23956120	6302	142.29	3920	3920	3730	5070	2730	3900	3801.35	1.26	0	-210	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	393	18.40	0.37	12	0.06	209.00	10349.00	5930	20231004	-35.16	3555	20240806	8.16	5220	-26.34	20240517	3555	8.16	20240806	5930	-35.16	20231004	3555	8.16	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
93	20240906	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-55	5	-1.41	23948435	6300	142.24	3920	3920	3730	5070	2730	3900	3801.34	1.26	0	-209	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	393	18.40	0.37	12	0.06	209.00	10349.00	5930	20231004	-35.16	3555	20240806	8.16	5220	-26.34	20240517	3555	8.16	20240806	5930	-35.16	20231004	3555	8.16	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
94	20240906	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-105	5	-2.69	12873605	3357	75.80	3920	3920	3795	5070	2730	3900	3834.85	1.26	0	-303	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	387	18.16	0.37	12	0.03	209.00	10349.00	5930	20231004	-36.00	3555	20240806	6.75	5220	-27.30	20240517	3555	6.75	20240806	5930	-36.00	20231004	3555	6.75	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
95	20240906	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-25	5	-0.64	9270510	2409	54.39	3920	3920	3800	5070	2730	3900	3848.28	1.26	0	-19	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	396	18.54	0.37	12	0.02	209.00	10349.00	5930	20231004	-34.65	3555	20240806	9.00	5220	-25.77	20240517	3555	9.00	20240806	5930	-34.65	20231004	3555	9.00	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
96	20240906	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-65	5	-1.67	4411515	1138	25.69	3920	3920	3830	5070	2730	3900	3876.55	1.26	0	13	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	392	18.35	0.37	12	0.01	209.00	10349.00	5930	20231004	-35.33	3555	20240806	7.88	5220	-26.53	20240517	3555	7.88	20240806	5930	-35.33	20231004	3555	7.88	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
97	20240906	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	20	2	0.51	141120	36	0.81	3920	3920	3920	5070	2730	3900	3920.00	1.26	0	-5	4006	3952	3906	3852	3806	3930	3830	51	1170	500	2800	5	1	10210765	400	18.76	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.90	3555	20240806	10.27	5220	-24.90	20240517	3555	10.27	20240806	5930	-33.90	20231004	3555	10.27	20240806	0.54	N	038950	500	51 억		128368	N	N	0	N	00	N
98	20240905	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-25	5	-0.64	17314465	4429	85.37	3950	3960	3860	5100	2750	3925	3909.34	1.26	0	-349	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	398	18.66	0.38	12	0.04	209.00	10349.00	5930	20231004	-34.23	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5930	-34.23	20231004	3555	9.70	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
99	20240905	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-25	5	-0.64	16577625	4240	81.73	3950	3960	3860	5100	2750	3925	3909.82	1.26	0	-363	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	398	18.66	0.38	12	0.04	209.00	10349.00	5930	20231004	-34.23	3555	20240806	9.70	5220	-25.29	20240517	3555	9.70	20240806	5930	-34.23	20231004	3555	9.70	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
100	20240905	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-55	5	-1.40	16550370	4233	81.59	3950	3960	3860	5100	2750	3925	3909.84	1.26	0	-359	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	395	18.52	0.37	12	0.04	209.00	10349.00	5930	20231004	-34.74	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5930	-34.74	20231004	3555	8.86	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
101	20240905	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-55	5	-1.40	14890515	3804	73.32	3950	3960	3860	5100	2750	3925	3914.44	1.26	0	-355	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	395	18.52	0.37	12	0.04	209.00	10349.00	5930	20231004	-34.74	3555	20240806	8.86	5220	-25.86	20240517	3555	8.86	20240806	5930	-34.74	20231004	3555	8.86	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
102	20240905	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-20	5	-0.51	11051090	2818	54.32	3950	3960	3900	5100	2750	3925	3921.61	1.26	0	163	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	399	18.68	0.38	12	0.03	209.00	10349.00	5930	20231004	-34.15	3555	20240806	9.85	5220	-25.19	20240517	3555	9.85	20240806	5930	-34.15	20231004	3555	9.85	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
103	20240905	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	5	2	0.13	6857630	1744	33.62	3950	3960	3920	5100	2750	3925	3932.13	1.26	0	184	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	401	18.80	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.73	3555	20240806	10.55	5220	-24.71	20240517	3555	10.55	20240806	5930	-33.73	20231004	3555	10.55	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
104	20240905	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	35	2	0.89	4093980	1042	20.08	3950	3960	3920	5100	2750	3925	3928.96	1.26	0	599	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	404	18.95	0.38	12	0.01	209.00	10349.00	5930	20231004	-33.22	3555	20240806	11.39	5220	-24.14	20240517	3555	11.39	20240806	5930	-33.22	20231004	3555	11.39	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
105	20240905	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	0	3	0.00	1208215	307	5.92	3950	3950	3920	5100	2750	3925	3935.55	1.26	0	-21	4025	3975	3945	3895	3865	3960	3880	51	1175	500	2820	5	1	10210765	401	18.78	0.38	12	0.00	209.00	10349.00	5930	20231004	-33.81	3555	20240806	10.41	5220	-24.81	20240517	3555	10.41	20240806	5930	-33.81	20231004	3555	10.41	20240806	0.54	N	038950	500	51 억		128727	N	N	0	N	00	N
106	20240904	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-95	5	-2.36	20371840	5168	60.27	3980	3995	3915	5220	2815	4020	3942.05	1.27	0	-507	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	401	18.78	0.38	12	0.05	209.00	10349.00	5930	20231004	-33.81	3555	20240806	10.41	5220	-24.81	20240517	3555	10.41	20240806	5930	-33.81	20231004	3555	10.41	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
107	20240904	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-85	5	-2.11	17998935	4564	53.22	3980	3995	3915	5220	2815	4020	3943.68	1.27	0	-251	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	402	18.83	0.38	12	0.04	209.00	10349.00	5930	20231004	-33.64	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5930	-33.64	20231004	3555	10.69	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
108	20240904	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-80	5	-1.99	17967455	4556	53.13	3980	3995	3915	5220	2815	4020	3943.69	1.27	0	-251	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	402	18.85	0.38	12	0.04	209.00	10349.00	5930	20231004	-33.56	3555	20240806	10.83	5220	-24.52	20240517	3555	10.83	20240806	5930	-33.56	20231004	3555	10.83	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
109	20240904	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-85	5	-2.11	17683775	4484	52.29	3980	3995	3915	5220	2815	4020	3943.75	1.27	0	-251	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	402	18.83	0.38	12	0.04	209.00	10349.00	5930	20231004	-33.64	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5930	-33.64	20231004	3555	10.69	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
110	20240904	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-85	5	-2.11	16896775	4284	49.96	3980	3995	3915	5220	2815	4020	3944.16	1.27	0	-395	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	402	18.83	0.38	12	0.04	209.00	10349.00	5930	20231004	-33.64	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5930	-33.64	20231004	3555	10.69	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
111	20240904	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-85	5	-2.11	14984115	3798	44.29	3980	3995	3915	5220	2815	4020	3945.26	1.27	0	-287	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	402	18.83	0.38	12	0.04	209.00	10349.00	5930	20231004	-33.64	3555	20240806	10.69	5220	-24.62	20240517	3555	10.69	20240806	5930	-33.64	20231004	3555	10.69	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
112	20240904	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-105	5	-2.61	9486940	2401	28.00	3980	3995	3915	5220	2815	4020	3951.25	1.27	0	-285	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	400	18.73	0.38	12	0.02	209.00	10349.00	5930	20231004	-33.98	3555	20240806	10.13	5220	-25.00	20240517	3555	10.13	20240806	5930	-33.98	20231004	3555	10.13	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
113	20240904	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-25	5	-0.62	1046800	263	3.07	3980	3995	3980	5220	2815	4020	3980.23	1.27	0	-224	4206	4112	4066	3972	3926	4090	3950	51	1200	500	2890	5	1	10210765	408	19.11	0.39	12	0.00	209.00	10349.00	5930	20231004	-32.63	3555	20240806	12.38	5220	-23.47	20240517	3555	12.38	20240806	5930	-32.63	20231004	3555	12.38	20240806	0.55	N	038950	500	51 억		129228	N	N	0	N	00	N
114	20240903	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-145	5	-3.48	34980860	8575	331.72	4120	4160	4020	5410	2920	4165	4080.70	1.26	0	838	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	410	19.23	0.39	12	0.08	209.00	10349.00	5930	20231004	-32.21	3555	20240806	13.08	5220	-22.99	20240517	3555	13.08	20240806	5930	-32.21	20231004	3555	13.08	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
115	20240903	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-110	5	-2.64	27907320	6816	263.68	4120	4160	4020	5410	2920	4165	4094.38	1.26	0	829	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	414	19.40	0.39	12	0.07	209.00	10349.00	5930	20231004	-31.62	3555	20240806	14.06	5220	-22.32	20240517	3555	14.06	20240806	5930	-31.62	20231004	3555	14.06	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
116	20240903	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-70	5	-1.68	26655095	6508	251.76	4120	4160	4020	5410	2920	4165	4095.74	1.26	0	893	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	418	19.59	0.40	12	0.06	209.00	10349.00	5930	20231004	-30.94	3555	20240806	15.19	5220	-21.55	20240517	3555	15.19	20240806	5930	-30.94	20231004	3555	15.19	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
117	20240903	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-95	5	-2.28	26569525	6487	250.95	4120	4160	4020	5410	2920	4165	4095.81	1.26	0	893	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	416	19.47	0.39	12	0.06	209.00	10349.00	5930	20231004	-31.37	3555	20240806	14.49	5220	-22.03	20240517	3555	14.49	20240806	5930	-31.37	20231004	3555	14.49	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
118	20240903	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-100	5	-2.40	25793315	6296	243.56	4120	4160	4020	5410	2920	4165	4096.78	1.26	0	1010	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	415	19.45	0.39	12	0.06	209.00	10349.00	5930	20231004	-31.45	3555	20240806	14.35	5220	-22.13	20240517	3555	14.35	20240806	5930	-31.45	20231004	3555	14.35	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
119	20240903	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-35	5	-0.84	18697200	4556	176.25	4120	4160	4020	5410	2920	4165	4103.86	1.26	0	15	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	422	19.76	0.40	12	0.04	209.00	10349.00	5930	20231004	-30.35	3555	20240806	16.17	5220	-20.88	20240517	3555	16.17	20240806	5930	-30.35	20231004	3555	16.17	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
120	20240903	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-5	5	-0.12	16858370	4107	158.88	4120	4160	4020	5410	2920	4165	4104.79	1.26	0	15	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	425	19.90	0.40	12	0.04	209.00	10349.00	5930	20231004	-29.85	3555	20240806	17.02	5220	-20.31	20240517	3555	17.02	20240806	5930	-29.85	20231004	3555	17.02	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
121	20240903	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-5	5	-0.12	82440	20	0.77	4120	4160	4120	5410	2920	4165	4122.00	1.26	0	3	4248	4206	4163	4121	4078	4185	4100	51	1245	500	2990	5	1	10210765	425	19.90	0.40	12	0.00	209.00	10349.00	5930	20231004	-29.85	3555	20240806	17.02	5220	-20.31	20240517	3555	17.02	20240806	5930	-29.85	20231004	3555	17.02	20240806	0.55	N	038950	500	51 억		128414	N	N	0	N	00	N
122	20240902	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	5	2	0.12	10714940	2585	48.72	4205	4205	4120	5400	2915	4160	4144.82	1.26	0	-154	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	425	19.93	0.40	12	0.03	209.00	10349.00	5930	20231004	-29.76	3555	20240806	17.16	5220	-20.21	20240517	3555	17.16	20240806	5930	-29.76	20231004	3555	17.16	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
123	20240902	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-30	5	-0.72	9840710	2375	44.76	4205	4205	4120	5400	2915	4160	4143.46	1.26	0	-166	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	422	19.76	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.35	3555	20240806	16.17	5220	-20.88	20240517	3555	16.17	20240806	5930	-30.35	20231004	3555	16.17	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
124	20240902	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-10	5	-0.24	8484545	2047	38.58	4205	4205	4120	5400	2915	4160	4144.87	1.26	0	-10	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	424	19.86	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.02	3555	20240806	16.74	5220	-20.50	20240517	3555	16.74	20240806	5930	-30.02	20231004	3555	16.74	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
125	20240902	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-10	5	-0.24	8484545	2047	38.58	4205	4205	4120	5400	2915	4160	4144.87	1.26	0	-10	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	424	19.86	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.02	3555	20240806	16.74	5220	-20.50	20240517	3555	16.74	20240806	5930	-30.02	20231004	3555	16.74	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
126	20240902	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-25	5	-0.60	8418145	2031	38.28	4205	4205	4120	5400	2915	4160	4144.83	1.26	0	-10	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	422	19.78	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.27	3555	20240806	16.32	5220	-20.79	20240517	3555	16.32	20240806	5930	-30.27	20231004	3555	16.32	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
127	20240902	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-10	5	-0.24	8227270	1985	37.41	4205	4205	4120	5400	2915	4160	4144.72	1.26	0	-8	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	424	19.86	0.40	12	0.02	209.00	10349.00	5930	20231004	-30.02	3555	20240806	16.74	5220	-20.50	20240517	3555	16.74	20240806	5930	-30.02	20231004	3555	16.74	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
128	20240902	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	30	2	0.72	7690250	1856	34.98	4205	4205	4120	5400	2915	4160	4143.45	1.26	0	-1	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	428	20.05	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.34	3555	20240806	17.86	5220	-19.73	20240517	3555	17.86	20240806	5930	-29.34	20231004	3555	17.86	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N
129	20240902	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	40	2	0.96	753930	181	3.41	4205	4205	4130	5400	2915	4160	4165.36	1.26	0	0	4223	4191	4148	4116	4073	4207	4132	51	1240	500	2990	5	1	10210765	429	20.10	0.41	12	0.00	209.00	10349.00	5930	20231004	-29.17	3555	20240806	18.14	5220	-19.54	20240517	3555	18.14	20240806	5930	-29.17	20231004	3555	18.14	20240806	0.55	N	038950	500	51 억		128582	N	N	0	N	00	N