KissMeData/052710/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	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-140	5	-3.71	226229805	61595	149.56	3795	3795	3615	4900	2640	3770	3672.91	3.14	0	-35241	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	531	-3.61	0.32	12	0.42	-1005.00	11290.00	10130	20231109	-64.17	3545	20240923	2.40	9340	-61.13	20240215	3545	2.40	20240923	10130	-64.17	20231109	3545	2.40	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
3	20240930	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-135	5	-3.58	219307090	59689	144.93	3795	3795	3615	4900	2640	3770	3674.16	3.14	0	-34368	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	531	-3.62	0.32	12	0.41	-1005.00	11290.00	10130	20231109	-64.12	3545	20240923	2.54	9340	-61.08	20240215	3545	2.54	20240923	10130	-64.12	20231109	3545	2.54	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
4	20240930	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-115	5	-3.05	165589990	44917	109.06	3795	3795	3635	4900	2640	3770	3686.58	3.14	0	-26591	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	534	-3.64	0.32	12	0.31	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
5	20240930	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-105	5	-2.79	131520670	35600	86.44	3795	3795	3635	4900	2640	3770	3694.40	3.14	0	-21644	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	536	-3.65	0.32	12	0.24	-1005.00	11290.00	10130	20231109	-63.82	3545	20240923	3.39	9340	-60.76	20240215	3545	3.39	20240923	10130	-63.82	20231109	3545	3.39	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
6	20240930	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-95	5	-2.52	119086740	32205	78.20	3795	3795	3635	4900	2640	3770	3697.77	3.14	0	-21805	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	537	-3.66	0.33	12	0.22	-1005.00	11290.00	10130	20231109	-63.72	3545	20240923	3.67	9340	-60.65	20240215	3545	3.67	20240923	10130	-63.72	20231109	3545	3.67	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
7	20240930	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-110	5	-2.92	111146255	30037	72.93	3795	3795	3635	4900	2640	3770	3700.31	3.14	0	-20965	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	535	-3.64	0.32	12	0.21	-1005.00	11290.00	10130	20231109	-63.87	3545	20240923	3.24	9340	-60.81	20240215	3545	3.24	20240923	10130	-63.87	20231109	3545	3.24	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
8	20240930	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-115	5	-3.05	84241500	22671	55.05	3795	3795	3655	4900	2640	3770	3715.83	3.14	0	-15198	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	534	-3.64	0.32	12	0.16	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
9	20240930	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-35	5	-0.93	13054415	3502	8.50	3795	3795	3685	4900	2640	3770	3727.70	3.14	0	-1199	3876	3822	3761	3707	3646	3850	3735	73	1130	500	2630	5	1	14615109	546	-3.72	0.33	12	0.02	-1005.00	11290.00	10130	20231109	-63.13	3545	20240923	5.36	9340	-60.01	20240215	3545	5.36	20240923	10130	-63.13	20231109	3545	5.36	20240923	0.52	N	052710	500	73 억		458623	N	N	0	N	00	N
10	20240927	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	20	2	0.53	154824765	41181	91.15	3755	3815	3700	4875	2625	3750	3759.54	3.17	0	-4093	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	551	-3.75	0.33	12	0.28	-1005.00	11290.00	10130	20231109	-62.78	3545	20240923	6.35	9340	-59.64	20240215	3545	6.35	20240923	10130	-62.78	20231109	3545	6.35	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
11	20240927	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	10	2	0.27	149481210	39761	88.01	3755	3815	3700	4875	2625	3750	3759.49	3.17	0	-3797	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	550	-3.74	0.33	12	0.27	-1005.00	11290.00	10130	20231109	-62.88	3545	20240923	6.06	9340	-59.74	20240215	3545	6.06	20240923	10130	-62.88	20231109	3545	6.06	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
12	20240927	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	0	3	0.00	120187360	31934	70.68	3755	3815	3700	4875	2625	3750	3763.62	3.17	0	-2526	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	548	-3.73	0.33	12	0.22	-1005.00	11290.00	10130	20231109	-62.98	3545	20240923	5.78	9340	-59.85	20240215	3545	5.78	20240923	10130	-62.98	20231109	3545	5.78	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
13	20240927	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	0	3	0.00	107122460	28449	62.97	3755	3815	3700	4875	2625	3750	3765.42	3.17	0	-3555	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	548	-3.73	0.33	12	0.19	-1005.00	11290.00	10130	20231109	-62.98	3545	20240923	5.78	9340	-59.85	20240215	3545	5.78	20240923	10130	-62.98	20231109	3545	5.78	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
14	20240927	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-15	5	-0.40	102249445	27147	60.09	3755	3815	3700	4875	2625	3750	3766.51	3.17	0	-4135	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	546	-3.72	0.33	12	0.19	-1005.00	11290.00	10130	20231109	-63.13	3545	20240923	5.36	9340	-60.01	20240215	3545	5.36	20240923	10130	-63.13	20231109	3545	5.36	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
15	20240927	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	5	2	0.13	85314245	22624	50.08	3755	3815	3700	4875	2625	3750	3770.96	3.17	0	-3901	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	549	-3.74	0.33	12	0.15	-1005.00	11290.00	10130	20231109	-62.93	3545	20240923	5.92	9340	-59.80	20240215	3545	5.92	20240923	10130	-62.93	20231109	3545	5.92	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
16	20240927	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	15	2	0.40	67362175	17852	39.51	3755	3815	3700	4875	2625	3750	3773.37	3.17	0	-3260	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	550	-3.75	0.33	12	0.12	-1005.00	11290.00	10130	20231109	-62.83	3545	20240923	6.21	9340	-59.69	20240215	3545	6.21	20240923	10130	-62.83	20231109	3545	6.21	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
17	20240927	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-25	5	-0.67	15787395	4222	9.35	3755	3760	3700	4875	2625	3750	3739.32	3.17	0	-2639	3816	3782	3716	3682	3616	3800	3700	73	1125	500	2620	5	1	14615109	544	-3.71	0.33	12	0.03	-1005.00	11290.00	10130	20231109	-63.23	3545	20240923	5.08	9340	-60.12	20240215	3545	5.08	20240923	10130	-63.23	20231109	3545	5.08	20240923	0.58	N	052710	500	73 억		462713	N	N	0	N	00	N
18	20240926	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	100	2	2.74	166381865	45026	155.01	3670	3750	3650	4745	2555	3650	3695.22	3.15	0	3071	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	548	-3.73	0.33	12	0.31	-1005.00	11290.00	10130	20231109	-62.98	3545	20240923	5.78	9340	-59.85	20240215	3545	5.78	20240923	10130	-62.98	20231109	3545	5.78	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
19	20240926	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	85	2	2.33	152038350	41199	141.83	3670	3740	3650	4745	2555	3650	3690.34	3.15	0	3186	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	546	-3.72	0.33	12	0.28	-1005.00	11290.00	10130	20231109	-63.13	3545	20240923	5.36	9340	-60.01	20240215	3545	5.36	20240923	10130	-63.13	20231109	3545	5.36	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
20	20240926	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	60	2	1.64	129189885	35063	120.71	3670	3715	3650	4745	2555	3650	3684.51	3.15	0	2416	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	542	-3.69	0.33	12	0.24	-1005.00	11290.00	10130	20231109	-63.38	3545	20240923	4.65	9340	-60.28	20240215	3545	4.65	20240923	10130	-63.38	20231109	3545	4.65	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
21	20240926	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	25	2	0.68	97403090	26466	91.11	3670	3705	3650	4745	2555	3650	3680.31	3.15	0	2235	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	537	-3.66	0.33	12	0.18	-1005.00	11290.00	10130	20231109	-63.72	3545	20240923	3.67	9340	-60.65	20240215	3545	3.67	20240923	10130	-63.72	20231109	3545	3.67	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
22	20240926	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	35	2	0.96	86557990	23521	80.97	3670	3705	3650	4745	2555	3650	3680.03	3.15	0	2864	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	539	-3.67	0.33	12	0.16	-1005.00	11290.00	10130	20231109	-63.62	3545	20240923	3.95	9340	-60.55	20240215	3545	3.95	20240923	10130	-63.62	20231109	3545	3.95	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
23	20240926	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	45	2	1.23	71955330	19560	67.34	3670	3705	3650	4745	2555	3650	3678.70	3.15	0	1929	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	540	-3.68	0.33	12	0.13	-1005.00	11290.00	10130	20231109	-63.52	3545	20240923	4.23	9340	-60.44	20240215	3545	4.23	20240923	10130	-63.52	20231109	3545	4.23	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
24	20240926	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	20	2	0.55	29896160	8154	28.07	3670	3680	3650	4745	2555	3650	3666.44	3.15	0	-710	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	536	-3.65	0.33	12	0.06	-1005.00	11290.00	10130	20231109	-63.77	3545	20240923	3.53	9340	-60.71	20240215	3545	3.53	20240923	10130	-63.77	20231109	3545	3.53	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
25	20240926	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	5	2	0.14	948130	259	0.89	3670	3680	3655	4745	2555	3650	3660.73	3.15	0	6	3700	3675	3655	3630	3610	3665	3620	73	1095	500	2550	5	1	14615109	534	-3.64	0.32	12	0.00	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.63	N	052710	500	73 억		459668	N	N	0	N	00	N
26	20240925	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	10	2	0.27	106231500	29038	70.77	3660	3680	3635	4730	2550	3640	3658.36	3.15	0	-108	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	533	-3.63	0.32	12	0.20	-1005.00	11290.00	10130	20231109	-63.97	3545	20240923	2.96	9340	-60.92	20240215	3545	2.96	20240923	10130	-63.97	20231109	3545	2.96	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
27	20240925	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	5	2	0.14	103613680	28321	69.03	3660	3680	3635	4730	2550	3640	3658.55	3.15	0	360	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	533	-3.63	0.32	12	0.19	-1005.00	11290.00	10130	20231109	-64.02	3545	20240923	2.82	9340	-60.97	20240215	3545	2.82	20240923	10130	-64.02	20231109	3545	2.82	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
28	20240925	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	10	2	0.27	84081665	22975	56.00	3660	3680	3635	4730	2550	3640	3659.70	3.15	0	1479	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	533	-3.63	0.32	12	0.16	-1005.00	11290.00	10130	20231109	-63.97	3545	20240923	2.96	9340	-60.92	20240215	3545	2.96	20240923	10130	-63.97	20231109	3545	2.96	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
29	20240925	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	15	2	0.41	74990840	20486	49.93	3660	3680	3635	4730	2550	3640	3660.59	3.15	0	1133	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	534	-3.64	0.32	12	0.14	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
30	20240925	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	30	2	0.82	57653345	15760	38.41	3660	3680	3635	4730	2550	3640	3658.21	3.15	0	1313	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	536	-3.65	0.33	12	0.11	-1005.00	11290.00	10130	20231109	-63.77	3545	20240923	3.53	9340	-60.71	20240215	3545	3.53	20240923	10130	-63.77	20231109	3545	3.53	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
31	20240925	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	25	2	0.69	37584295	10292	25.08	3660	3680	3635	4730	2550	3640	3651.80	3.15	0	-99	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	536	-3.65	0.32	12	0.07	-1005.00	11290.00	10130	20231109	-63.82	3545	20240923	3.39	9340	-60.76	20240215	3545	3.39	20240923	10130	-63.82	20231109	3545	3.39	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
32	20240925	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	15	2	0.41	26446940	7242	17.65	3660	3680	3635	4730	2550	3640	3651.88	3.15	0	-399	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	534	-3.64	0.32	12	0.05	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
33	20240925	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	40	2	1.10	267825	73	0.18	3660	3680	3660	4730	2550	3640	3668.84	3.15	0	-26	3753	3696	3643	3586	3533	3725	3615	73	1090	500	2540	5	1	14615109	538	-3.66	0.33	12	0.00	-1005.00	11290.00	10130	20231109	-63.67	3545	20240923	3.81	9340	-60.60	20240215	3545	3.81	20240923	10130	-63.67	20231109	3545	3.81	20240923	0.63	N	052710	500	73 억		459660	N	N	0	N	00	N
34	20240924	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	35	2	0.97	148877350	41026	85.32	3610	3700	3590	4685	2525	3605	3628.80	3.10	0	6006	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	532	-3.62	0.32	12	0.28	-1005.00	11290.00	10130	20231109	-64.07	3545	20240923	2.68	9340	-61.03	20240215	3545	2.68	20240923	10130	-64.07	20231109	3545	2.68	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
35	20240924	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	15	2	0.42	132095685	36401	75.70	3610	3700	3590	4685	2525	3605	3628.90	3.10	0	6211	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	529	-3.60	0.32	12	0.25	-1005.00	11290.00	10130	20231109	-64.26	3545	20240923	2.12	9340	-61.24	20240215	3545	2.12	20240923	10130	-64.26	20231109	3545	2.12	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
36	20240924	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	15	2	0.42	107291710	29547	61.45	3610	3700	3590	4685	2525	3605	3631.22	3.10	0	3802	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	529	-3.60	0.32	12	0.20	-1005.00	11290.00	10130	20231109	-64.26	3545	20240923	2.12	9340	-61.24	20240215	3545	2.12	20240923	10130	-64.26	20231109	3545	2.12	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
37	20240924	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	50	2	1.39	99076580	27286	56.74	3610	3700	3590	4685	2525	3605	3631.04	3.10	0	3034	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	534	-3.64	0.32	12	0.19	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
38	20240924	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	5	2	0.14	71416780	19647	40.86	3610	3700	3590	4685	2525	3605	3635.00	3.10	0	1456	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	528	-3.59	0.32	12	0.13	-1005.00	11290.00	10130	20231109	-64.36	3545	20240923	1.83	9340	-61.35	20240215	3545	1.83	20240923	10130	-64.36	20231109	3545	1.83	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
39	20240924	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	5	2	0.14	60506655	16627	34.58	3610	3700	3590	4685	2525	3605	3639.06	3.10	0	1120	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	528	-3.59	0.32	12	0.11	-1005.00	11290.00	10130	20231109	-64.36	3545	20240923	1.83	9340	-61.35	20240215	3545	1.83	20240923	10130	-64.36	20231109	3545	1.83	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
40	20240924	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	50	2	1.39	39652360	10857	22.58	3610	3700	3610	4685	2525	3605	3652.24	3.10	0	2429	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	534	-3.64	0.32	12	0.07	-1005.00	11290.00	10130	20231109	-63.92	3545	20240923	3.10	9340	-60.87	20240215	3545	3.10	20240923	10130	-63.92	20231109	3545	3.10	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
41	20240924	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	35	2	0.97	9637195	2660	5.53	3610	3645	3610	4685	2525	3605	3623.01	3.10	0	1138	3711	3657	3601	3547	3491	3630	3520	73	1080	500	2520	5	1	14615109	532	-3.62	0.32	12	0.02	-1005.00	11290.00	10130	20231109	-64.07	3545	20240923	2.68	9340	-61.03	20240215	3545	2.68	20240923	10130	-64.07	20231109	3545	2.68	20240923	0.60	N	052710	500	73 억		453681	N	N	0	N	00	N
42	20240923	160532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3605	-45	5	-1.23	173181415	48073	78.27	3655	3655	3545	4745	2555	3650	3602.46	3.14	0	-5883	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	527	-3.59	0.32	12	0.33	-1005.00	11290.00	10130	20231109	-64.41	3545	20240923	1.69	9340	-61.40	20240215	3545	1.69	20240923	10130	-64.41	20231109	3545	1.69	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
43	20240923	150533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3625	-25	5	-0.68	158726990	44070	71.75	3655	3655	3545	4745	2555	3650	3601.70	3.14	0	-5640	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	530	-3.61	0.32	12	0.30	-1005.00	11290.00	10130	20231109	-64.22	3545	20240923	2.26	9340	-61.19	20240215	3545	2.26	20240923	10130	-64.22	20231109	3545	2.26	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
44	20240923	140537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3620	-30	5	-0.82	144685850	40195	65.44	3655	3655	3545	4745	2555	3650	3599.60	3.14	0	-5796	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	529	-3.60	0.32	12	0.28	-1005.00	11290.00	10130	20231109	-64.26	3545	20240923	2.12	9340	-61.24	20240215	3545	2.12	20240923	10130	-64.26	20231109	3545	2.12	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
45	20240923	130533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3630	-20	5	-0.55	131313980	36504	59.43	3655	3655	3545	4745	2555	3650	3597.25	3.14	0	-4909	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	531	-3.61	0.32	12	0.25	-1005.00	11290.00	10130	20231109	-64.17	3545	20240923	2.40	9340	-61.13	20240215	3545	2.40	20240923	10130	-64.17	20231109	3545	2.40	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
46	20240923	120532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3605	-45	5	-1.23	123626945	34381	55.97	3655	3655	3545	4745	2555	3650	3595.79	3.14	0	-4446	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	527	-3.59	0.32	12	0.24	-1005.00	11290.00	10130	20231109	-64.41	3545	20240923	1.69	9340	-61.40	20240215	3545	1.69	20240923	10130	-64.41	20231109	3545	1.69	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
47	20240923	110532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3635	-15	5	-0.41	90268095	25148	40.94	3655	3655	3545	4745	2555	3650	3589.47	3.14	0	-3206	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	531	-3.62	0.32	12	0.17	-1005.00	11290.00	10130	20231109	-64.12	3545	20240923	2.54	9340	-61.08	20240215	3545	2.54	20240923	10130	-64.12	20231109	3545	2.54	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
48	20240923	100531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3635	-15	5	-0.41	68748000	19214	31.28	3655	3655	3545	4745	2555	3650	3578.02	3.14	0	-4800	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	531	-3.62	0.32	12	0.13	-1005.00	11290.00	10130	20231109	-64.12	3545	20240923	2.54	9340	-61.08	20240215	3545	2.54	20240923	10130	-64.12	20231109	3545	2.54	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
49	20240923	090531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3595	-55	5	-1.51	12354870	3417	5.56	3655	3655	3595	4745	2555	3650	3615.71	3.14	0	-3257	3850	3750	3690	3590	3530	3720	3560	73	1095	500	2550	5	1	14615109	525	-3.58	0.32	12	0.02	-1005.00	11290.00	10130	20231109	-64.51	3595	20240923	0.00	9340	-61.51	20240215	3595	0.00	20240923	10130	-64.51	20231109	3595	0.00	20240923	0.60	N	052710	500	73 억		459393	N	N	0	N	00	N
50	20240913	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-80	5	-2.06	197919940	51380	129.44	3995	3995	3785	5030	2715	3875	3852.25	3.51	0	-32640	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	555	-3.78	0.34	12	0.35	-1005.00	11290.00	10130	20231109	-62.54	3740	20240912	1.47	9340	-59.37	20240215	3740	1.47	20240912	10130	-62.54	20231109	3740	1.47	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
51	20240913	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-60	5	-1.55	190032710	49308	124.22	3995	3995	3785	5030	2715	3875	3853.99	3.51	0	-32157	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	558	-3.80	0.34	12	0.34	-1005.00	11290.00	10130	20231109	-62.34	3740	20240912	2.01	9340	-59.15	20240215	3740	2.01	20240912	10130	-62.34	20231109	3740	2.01	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
52	20240913	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-55	5	-1.42	177600810	46044	116.00	3995	3995	3785	5030	2715	3875	3857.20	3.51	0	-31193	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	558	-3.80	0.34	12	0.32	-1005.00	11290.00	10130	20231109	-62.29	3740	20240912	2.14	9340	-59.10	20240215	3740	2.14	20240912	10130	-62.29	20231109	3740	2.14	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
53	20240913	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-75	5	-1.94	153796170	39780	100.22	3995	3995	3800	5030	2715	3875	3866.17	3.51	0	-26938	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	555	-3.78	0.34	12	0.27	-1005.00	11290.00	10130	20231109	-62.49	3740	20240912	1.60	9340	-59.31	20240215	3740	1.60	20240912	10130	-62.49	20231109	3740	1.60	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
54	20240913	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-70	5	-1.81	140066510	36174	91.13	3995	3995	3805	5030	2715	3875	3872.02	3.51	0	-24685	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	556	-3.79	0.34	12	0.25	-1005.00	11290.00	10130	20231109	-62.44	3740	20240912	1.74	9340	-59.26	20240215	3740	1.74	20240912	10130	-62.44	20231109	3740	1.74	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
55	20240913	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-40	5	-1.03	116669180	30049	75.70	3995	3995	3825	5030	2715	3875	3882.63	3.51	0	-19578	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	560	-3.82	0.34	12	0.21	-1005.00	11290.00	10130	20231109	-62.14	3740	20240912	2.54	9340	-58.94	20240215	3740	2.54	20240912	10130	-62.14	20231109	3740	2.54	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
56	20240913	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	0	3	0.00	79522810	20383	51.35	3995	3995	3845	5030	2715	3875	3901.43	3.51	0	-13771	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	566	-3.86	0.34	12	0.14	-1005.00	11290.00	10130	20231109	-61.75	3740	20240912	3.61	9340	-58.51	20240215	3740	3.61	20240912	10130	-61.75	20231109	3740	3.61	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
57	20240913	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	35	2	0.90	38788465	9851	24.82	3995	3995	3855	5030	2715	3875	3937.52	3.51	0	-5230	3978	3926	3833	3781	3688	3952	3807	73	1155	500	2710	5	1	14615109	571	-3.89	0.35	12	0.07	-1005.00	11290.00	10130	20231109	-61.40	3740	20240912	4.55	9340	-58.14	20240215	3740	4.55	20240912	10130	-61.40	20231109	3740	4.55	20240912	0.53	N	052710	500	73 억		512394	N	N	0	N	00	N
58	20240912	160506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3875	115	2	3.06	150900725	39484	61.14	3760	3885	3740	4885	2635	3760	3821.74	3.44	0	9493	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	566	-3.86	0.34	12	0.27	-1005.00	11290.00	10130	20231109	-61.75	3740	20240912	3.61	9340	-58.51	20240215	3740	3.61	20240912	10130	-61.75	20231109	3740	3.61	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
59	20240912	150508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3880	120	2	3.19	146385615	38319	59.33	3760	3885	3740	4885	2635	3760	3820.18	3.44	0	9855	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	567	-3.86	0.34	12	0.26	-1005.00	11290.00	10130	20231109	-61.70	3740	20240912	3.74	9340	-58.46	20240215	3740	3.74	20240912	10130	-61.70	20231109	3740	3.74	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
60	20240912	140510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3835	75	2	1.99	122041475	32006	49.56	3760	3865	3740	4885	2635	3760	3813.08	3.44	0	7822	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	560	-3.82	0.34	12	0.22	-1005.00	11290.00	10130	20231109	-62.14	3740	20240912	2.54	9340	-58.94	20240215	3740	2.54	20240912	10130	-62.14	20231109	3740	2.54	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
61	20240912	130508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3835	75	2	1.99	95976360	25216	39.04	3760	3865	3740	4885	2635	3760	3806.17	3.44	0	5409	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	560	-3.82	0.34	12	0.17	-1005.00	11290.00	10130	20231109	-62.14	3740	20240912	2.54	9340	-58.94	20240215	3740	2.54	20240912	10130	-62.14	20231109	3740	2.54	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
62	20240912	120508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3800	40	2	1.06	78069710	20521	31.78	3760	3865	3740	4885	2635	3760	3804.38	3.44	0	4755	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	555	-3.78	0.34	12	0.14	-1005.00	11290.00	10130	20231109	-62.49	3740	20240912	1.60	9340	-59.31	20240215	3740	1.60	20240912	10130	-62.49	20231109	3740	1.60	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
63	20240912	110506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3775	15	2	0.40	61355375	16106	24.94	3760	3865	3740	4885	2635	3760	3809.47	3.44	0	4349	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	552	-3.76	0.33	12	0.11	-1005.00	11290.00	10130	20231109	-62.73	3740	20240912	0.94	9340	-59.58	20240215	3740	0.94	20240912	10130	-62.73	20231109	3740	0.94	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
64	20240912	100508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3795	35	2	0.93	49063970	12842	19.88	3760	3865	3760	4885	2635	3760	3820.59	3.44	0	4692	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	555	-3.78	0.34	12	0.09	-1005.00	11290.00	10130	20231109	-62.54	3760	20240912	0.93	9340	-59.37	20240215	3760	0.93	20240912	10130	-62.54	20231109	3760	0.93	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
65	20240912	090507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3810	50	2	1.33	3077490	815	1.26	3760	3820	3760	4885	2635	3760	3776.06	3.44	0	121	3960	3860	3810	3710	3660	3835	3685	73	1125	500	2630	5	1	14615109	557	-3.79	0.34	12	0.01	-1005.00	11290.00	10130	20231109	-62.39	3760	20240912	1.33	9340	-59.21	20240215	3760	1.33	20240912	10130	-62.39	20231109	3760	1.33	20240912	0.42	N	052710	500	73 억		503050	N	N	0	N	00	N
66	20240911	160458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3760	-135	5	-3.47	239646595	62864	97.70	3860	3910	3760	5060	2730	3895	3812.49	3.50	0	-9140	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	550	-3.74	0.33	12	0.43	-1005.00	11290.00	10130	20231109	-62.88	3760	20240911	0.00	9340	-59.74	20240215	3760	0.00	20240911	10130	-62.88	20231109	3760	0.00	20240911	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
67	20240911	150501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3770	-125	5	-3.21	213858800	56009	87.04	3860	3910	3770	5060	2730	3895	3818.29	3.50	0	-4661	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	551	-3.75	0.33	12	0.38	-1005.00	11290.00	10130	20231109	-62.78	3770	20240911	0.00	9340	-59.64	20240215	3770	0.00	20240911	10130	-62.78	20231109	3770	0.00	20240911	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
68	20240911	140502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3800	-95	5	-2.44	168599345	44032	68.43	3860	3910	3785	5060	2730	3895	3829.02	3.50	0	-1278	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	555	-3.78	0.34	12	0.30	-1005.00	11290.00	10130	20231109	-62.49	3785	20240911	0.40	9340	-59.31	20240215	3785	0.40	20240911	10130	-62.49	20231109	3785	0.40	20240911	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
69	20240911	130500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3825	-70	5	-1.80	133994195	34931	54.29	3860	3910	3795	5060	2730	3895	3835.97	3.50	0	260	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	559	-3.81	0.34	12	0.24	-1005.00	11290.00	10130	20231109	-62.24	3795	20240911	0.79	9340	-59.05	20240215	3795	0.79	20240911	10130	-62.24	20231109	3795	0.79	20240911	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
70	20240911	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-15	5	-0.39	39840135	10258	15.94	3860	3910	3860	5060	2730	3895	3883.81	3.50	0	275	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	567	-3.86	0.34	12	0.07	-1005.00	11290.00	10130	20231109	-61.70	3800	20240910	2.11	9340	-58.46	20240215	3800	2.11	20240910	10130	-61.70	20231109	3800	2.11	20240910	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
71	20240911	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-30	5	-0.77	33044955	8505	13.22	3860	3910	3860	5060	2730	3895	3885.36	3.50	0	141	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	565	-3.85	0.34	12	0.06	-1005.00	11290.00	10130	20231109	-61.85	3800	20240910	1.71	9340	-58.62	20240215	3800	1.71	20240910	10130	-61.85	20231109	3800	1.71	20240910	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
72	20240911	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	10	2	0.26	16935190	4353	6.77	3860	3910	3860	5060	2730	3895	3890.46	3.50	0	1408	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	571	-3.89	0.35	12	0.03	-1005.00	11290.00	10130	20231109	-61.45	3800	20240910	2.76	9340	-58.19	20240215	3800	2.76	20240910	10130	-61.45	20231109	3800	2.76	20240910	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
73	20240911	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	5	2	0.13	6809145	1755	2.73	3860	3910	3860	5060	2730	3895	3879.85	3.50	0	754	4225	4060	3930	3765	3635	3995	3700	73	1165	500	2720	5	1	14615109	570	-3.88	0.35	12	0.01	-1005.00	11290.00	10130	20231109	-61.50	3800	20240910	2.63	9340	-58.24	20240215	3800	2.63	20240910	10130	-61.50	20231109	3800	2.63	20240910	0.43	N	052710	500	73 억		512176	N	N	0	N	00	N
74	20240910	160458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3895	-150	5	-3.71	252260280	64254	312.49	4045	4095	3800	5250	2835	4045	3926.00	3.68	0	-26208	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	569	-3.88	0.34	12	0.44	-1005.00	11290.00	10130	20231109	-61.55	3800	20240910	2.50	9340	-58.30	20240215	3800	2.50	20240910	10130	-61.55	20231109	3800	2.50	20240910	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
75	20240910	150502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3910	-135	5	-3.34	224592085	57162	278.00	4045	4095	3800	5250	2835	4045	3929.05	3.68	0	-25579	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	571	-3.89	0.35	12	0.39	-1005.00	11290.00	10130	20231109	-61.40	3800	20240910	2.89	9340	-58.14	20240215	3800	2.89	20240910	10130	-61.40	20231109	3800	2.89	20240910	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
76	20240910	140459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3910	-135	5	-3.34	193931370	49306	239.79	4045	4095	3800	5250	2835	4045	3933.22	3.68	0	-23023	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	571	-3.89	0.35	12	0.34	-1005.00	11290.00	10130	20231109	-61.40	3800	20240910	2.89	9340	-58.14	20240215	3800	2.89	20240910	10130	-61.40	20231109	3800	2.89	20240910	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
77	20240910	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-100	5	-2.47	95854595	24093	117.17	4045	4095	3945	5250	2835	4045	3978.52	3.68	0	-15112	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	577	-3.93	0.35	12	0.16	-1005.00	11290.00	10130	20231109	-61.06	3900	20240909	1.15	9340	-57.76	20240215	3900	1.15	20240909	10130	-61.06	20231109	3900	1.15	20240909	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
78	20240910	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-65	5	-1.61	58741860	14729	71.63	4045	4095	3965	5250	2835	4045	3988.18	3.68	0	-7425	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	582	-3.96	0.35	12	0.10	-1005.00	11290.00	10130	20231109	-60.71	3900	20240909	2.05	9340	-57.39	20240215	3900	2.05	20240909	10130	-60.71	20231109	3900	2.05	20240909	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
79	20240910	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-80	5	-1.98	52138460	13067	63.55	4045	4095	3965	5250	2835	4045	3990.09	3.68	0	-6604	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	579	-3.95	0.35	12	0.09	-1005.00	11290.00	10130	20231109	-60.86	3900	20240909	1.67	9340	-57.55	20240215	3900	1.67	20240909	10130	-60.86	20231109	3900	1.67	20240909	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
80	20240910	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-60	5	-1.48	16706435	4172	20.29	4045	4095	3965	5250	2835	4045	4004.42	3.68	0	-2602	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	582	-3.97	0.35	12	0.03	-1005.00	11290.00	10130	20231109	-60.66	3900	20240909	2.18	9340	-57.33	20240215	3900	2.18	20240909	10130	-60.66	20231109	3900	2.18	20240909	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
81	20240910	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	5	2	0.12	1322865	327	1.59	4045	4095	4045	5250	2835	4045	4045.46	3.68	0	-32	4168	4106	4003	3941	3838	4137	3972	73	1205	500	2830	5	1	14615109	592	-4.03	0.36	12	0.00	-1005.00	11290.00	10130	20231109	-60.02	3900	20240909	3.85	9340	-56.64	20240215	3900	3.85	20240909	10130	-60.02	20231109	3900	3.85	20240909	0.43	N	052710	500	73 억		538230	N	N	0	N	00	N
82	20240909	160450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4045	40	2	1.00	82025045	20561	66.12	4000	4065	3900	5200	2805	4005	3989.35	3.61	0	10184	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	591	-4.02	0.36	12	0.14	-1005.00	11290.00	10210	20230901	-60.38	3900	20240909	3.72	9340	-56.69	20240215	3900	3.72	20240909	10130	-60.07	20231109	3900	3.72	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
83	20240909	150453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4045	40	2	1.00	75139405	18848	60.61	4000	4065	3900	5200	2805	4005	3986.60	3.61	0	9943	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	591	-4.02	0.36	12	0.13	-1005.00	11290.00	10210	20230901	-60.38	3900	20240909	3.72	9340	-56.69	20240215	3900	3.72	20240909	10130	-60.07	20231109	3900	3.72	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
84	20240909	140456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4050	45	2	1.12	70279640	17645	56.74	4000	4065	3900	5200	2805	4005	3982.98	3.61	0	9520	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	592	-4.03	0.36	12	0.12	-1005.00	11290.00	10210	20230901	-60.33	3900	20240909	3.85	9340	-56.64	20240215	3900	3.85	20240909	10130	-60.02	20231109	3900	3.85	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
85	20240909	130454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4015	10	2	0.25	55940350	14092	45.32	4000	4015	3900	5200	2805	4005	3969.65	3.61	0	6704	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	587	-4.00	0.36	12	0.10	-1005.00	11290.00	10210	20230901	-60.68	3900	20240909	2.95	9340	-57.01	20240215	3900	2.95	20240909	10130	-60.37	20231109	3900	2.95	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
86	20240909	120451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	0	3	0.00	47831145	12069	38.81	4000	4010	3900	5200	2805	4005	3963.14	3.61	0	4929	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	585	-3.99	0.35	12	0.08	-1005.00	11290.00	10210	20230901	-60.77	3900	20240909	2.69	9340	-57.12	20240215	3900	2.69	20240909	10130	-60.46	20231109	3900	2.69	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
87	20240909	110452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	39866350	10075	32.40	4000	4000	3900	5200	2805	4005	3956.96	3.61	0	3424	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	584	-3.98	0.35	12	0.07	-1005.00	11290.00	10210	20230901	-60.87	3900	20240909	2.44	9340	-57.23	20240215	3900	2.44	20240909	10130	-60.56	20231109	3900	2.44	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
88	20240909	100455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3945	-60	5	-1.50	26879260	6811	21.90	4000	4000	3900	5200	2805	4005	3946.45	3.61	0	2358	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	577	-3.93	0.35	12	0.05	-1005.00	11290.00	10210	20230901	-61.36	3900	20240909	1.15	9340	-57.76	20240215	3900	1.15	20240909	10130	-61.06	20231109	3900	1.15	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
89	20240909	090450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3945	-60	5	-1.50	5506240	1383	4.45	4000	4000	3920	5200	2805	4005	3981.37	3.61	0	620	4231	4117	4061	3947	3891	4090	3920	73	1195	500	2800	5	1	14615109	577	-3.93	0.35	12	0.01	-1005.00	11290.00	10210	20230901	-61.36	3920	20240909	0.64	9340	-57.76	20240215	3920	0.64	20240909	10130	-61.06	20231109	3920	0.64	20240909	0.46	N	052710	500	73 억		528108	N	N	0	N	00	N
90	20240906	160446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	-150	5	-3.61	125869665	31056	61.92	4170	4175	4005	5400	2910	4155	4053.38	3.64	0	-4769	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	585	-3.99	0.35	12	0.21	-1005.00	11290.00	10350	20230831	-61.30	4005	20240906	0.00	9340	-57.12	20240215	4005	0.00	20240906	10130	-60.46	20231109	4005	0.00	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
91	20240906	150453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4025	-130	5	-3.13	117665220	29010	57.84	4170	4175	4005	5400	2910	4155	4056.02	3.64	0	-4768	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	588	-4.00	0.36	12	0.20	-1005.00	11290.00	10350	20230831	-61.11	4005	20240906	0.50	9340	-56.91	20240215	4005	0.50	20240906	10130	-60.27	20231109	4005	0.50	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
92	20240906	140454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4030	-125	5	-3.01	100359965	24714	49.27	4170	4175	4020	5400	2910	4155	4060.85	3.64	0	-4683	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	589	-4.01	0.36	12	0.17	-1005.00	11290.00	10350	20230831	-61.06	4020	20240906	0.25	9340	-56.85	20240215	4020	0.25	20240906	10130	-60.22	20231109	4020	0.25	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
93	20240906	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4020	-135	5	-3.25	88735875	21832	43.53	4170	4175	4020	5400	2910	4155	4064.49	3.64	0	-4521	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	588	-4.00	0.36	12	0.15	-1005.00	11290.00	10350	20230831	-61.16	4020	20240906	0.00	9340	-56.96	20240215	4020	0.00	20240906	10130	-60.32	20231109	4020	0.00	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
94	20240906	120453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-85	5	-2.05	56278975	13803	27.52	4170	4175	4045	5400	2910	4155	4077.30	3.64	0	-4746	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	595	-4.05	0.36	12	0.09	-1005.00	11290.00	10350	20230831	-60.68	4045	20240906	0.62	9340	-56.42	20240215	4045	0.62	20240906	10130	-59.82	20231109	4045	0.62	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
95	20240906	110455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	-90	5	-2.17	37213375	9111	18.16	4170	4175	4045	5400	2910	4155	4084.44	3.64	0	-3680	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	594	-4.04	0.36	12	0.06	-1005.00	11290.00	10350	20230831	-60.72	4045	20240906	0.49	9340	-56.48	20240215	4045	0.49	20240906	10130	-59.87	20231109	4045	0.49	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
96	20240906	100449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	-90	5	-2.17	26783470	6537	13.03	4170	4175	4055	5400	2910	4155	4097.21	3.64	0	-4255	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	594	-4.04	0.36	12	0.04	-1005.00	11290.00	10350	20230831	-60.72	4055	20240906	0.25	9340	-56.48	20240215	4055	0.25	20240906	10130	-59.87	20231109	4055	0.25	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
97	20240906	090453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4160	5	2	0.12	1139165	274	0.55	4170	4175	4150	5400	2910	4155	4157.54	3.64	0	-75	4391	4272	4211	4092	4031	4242	4062	73	1245	500	2900	5	1	14615109	608	-4.14	0.37	12	0.00	-1005.00	11290.00	10350	20230831	-59.81	4150	20240906	0.24	9340	-55.46	20240215	4150	0.24	20240906	10130	-58.93	20231109	4150	0.24	20240906	0.47	N	052710	500	73 억		532565	N	N	0	N	00	N
98	20240905	160445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4155	-75	5	-1.77	212983900	50093	86.75	4230	4330	4150	5490	2965	4230	4251.93	3.65	0	-1274	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	607	-4.13	0.37	12	0.34	-1005.00	11290.00	10640	20230830	-60.95	4150	20240905	0.12	9340	-55.51	20240215	4150	0.12	20240905	10130	-58.98	20231109	4150	0.12	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
99	20240905	150452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4180	-50	5	-1.18	205578405	48313	83.67	4230	4330	4150	5490	2965	4230	4255.14	3.65	0	-1227	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	611	-4.16	0.37	12	0.33	-1005.00	11290.00	10640	20230830	-60.71	4150	20240905	0.72	9340	-55.25	20240215	4150	0.72	20240905	10130	-58.74	20231109	4150	0.72	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
100	20240905	140450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4165	-65	5	-1.54	173057435	40519	70.17	4230	4330	4150	5490	2965	4230	4271.02	3.65	0	-4962	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	609	-4.14	0.37	12	0.28	-1005.00	11290.00	10640	20230830	-60.86	4150	20240905	0.36	9340	-55.41	20240215	4150	0.36	20240905	10130	-58.88	20231109	4150	0.36	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
101	20240905	130452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4175	-55	5	-1.30	161355820	37708	65.30	4230	4330	4175	5490	2965	4230	4279.09	3.65	0	-4983	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	610	-4.15	0.37	12	0.26	-1005.00	11290.00	10640	20230830	-60.76	4175	20240905	0.00	9340	-55.30	20240215	4175	0.00	20240905	10130	-58.79	20231109	4175	0.00	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
102	20240905	120448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4235	5	2	0.12	137155055	31963	55.35	4230	4330	4210	5490	2965	4230	4291.06	3.65	0	-2478	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	619	-4.21	0.38	12	0.22	-1005.00	11290.00	10640	20230830	-60.20	4210	20240905	0.59	9340	-54.66	20240215	4210	0.59	20240905	10130	-58.19	20231109	4210	0.59	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
103	20240905	110447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4260	30	2	0.71	125161815	29139	50.46	4230	4330	4210	5490	2965	4230	4295.34	3.65	0	-810	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	623	-4.24	0.38	12	0.20	-1005.00	11290.00	10640	20230830	-59.96	4210	20240905	1.19	9340	-54.39	20240215	4210	1.19	20240905	10130	-57.95	20231109	4210	1.19	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
104	20240905	100446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4320	90	2	2.13	53644300	12548	21.73	4230	4330	4210	5490	2965	4230	4275.13	3.65	0	7795	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	631	-4.30	0.38	12	0.09	-1005.00	11290.00	10640	20230830	-59.40	4210	20240905	2.61	9340	-53.75	20240215	4210	2.61	20240905	10130	-57.35	20231109	4210	2.61	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
105	20240905	090452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4220	-10	5	-0.24	1348850	319	0.55	4230	4230	4220	5490	2965	4230	4228.37	3.65	0	54	4563	4396	4308	4141	4053	4352	4097	73	1260	500	2960	5	1	14615109	617	-4.20	0.37	12	0.00	-1005.00	11290.00	10640	20230830	-60.34	4220	20240905	0.00	9340	-54.82	20240215	4220	0.00	20240905	10130	-58.34	20231109	4220	0.00	20240905	0.47	N	052710	500	73 억		533839	N	N	0	N	00	N
106	20240904	160441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4230	-245	5	-5.47	247589195	57589	246.04	4475	4475	4220	5810	3135	4475	4299.98	3.79	0	-19688	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	618	-4.21	0.37	12	0.39	-1005.00	11290.00	10640	20230830	-60.24	4220	20240904	0.24	9340	-54.71	20240215	4220	0.24	20240904	10130	-58.24	20231109	4220	0.24	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
107	20240904	150444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4235	-240	5	-5.36	228746920	53129	226.99	4475	4475	4220	5810	3135	4475	4305.50	3.79	0	-19349	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	619	-4.21	0.38	12	0.36	-1005.00	11290.00	10640	20230830	-60.20	4220	20240904	0.36	9340	-54.66	20240215	4220	0.36	20240904	10130	-58.19	20231109	4220	0.36	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
108	20240904	140447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4275	-200	5	-4.47	185794385	43026	183.82	4475	4475	4265	5810	3135	4475	4318.19	3.79	0	-17843	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	625	-4.25	0.38	12	0.29	-1005.00	11290.00	10640	20230830	-59.82	4265	20240904	0.23	9340	-54.23	20240215	4265	0.23	20240904	10130	-57.80	20231109	4265	0.23	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
109	20240904	130445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4295	-180	5	-4.02	174356675	40348	172.38	4475	4475	4275	5810	3135	4475	4321.32	3.79	0	-17766	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	628	-4.27	0.38	12	0.28	-1005.00	11290.00	10640	20230830	-59.63	4275	20240904	0.47	9340	-54.01	20240215	4275	0.47	20240904	10130	-57.60	20231109	4275	0.47	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
110	20240904	120443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4310	-165	5	-3.69	107544340	24797	105.94	4475	4475	4305	5810	3135	4475	4336.99	3.79	0	-7053	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	630	-4.29	0.38	12	0.17	-1005.00	11290.00	10640	20230830	-59.49	4305	20240904	0.12	9340	-53.85	20240215	4305	0.12	20240904	10130	-57.45	20231109	4305	0.12	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
111	20240904	110442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4320	-155	5	-3.46	95536665	22013	94.05	4475	4475	4305	5810	3135	4475	4340.01	3.79	0	-6518	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	631	-4.30	0.38	12	0.15	-1005.00	11290.00	10640	20230830	-59.40	4305	20240904	0.35	9340	-53.75	20240215	4305	0.35	20240904	10130	-57.35	20231109	4305	0.35	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
112	20240904	100445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	-170	5	-3.80	70644165	16240	69.38	4475	4475	4305	5810	3135	4475	4350.01	3.79	0	-7508	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	629	-4.28	0.38	12	0.11	-1005.00	11290.00	10640	20230830	-59.54	4305	20240904	0.00	9340	-53.91	20240215	4305	0.00	20240904	10130	-57.50	20231109	4305	0.00	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
113	20240904	090443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4370	-105	5	-2.35	15007750	3406	14.55	4475	4475	4370	5810	3135	4475	4406.27	3.79	0	-2127	4595	4535	4500	4440	4405	4517	4422	73	1335	500	3130	5	1	14615109	639	-4.35	0.39	12	0.02	-1005.00	11290.00	10640	20230830	-58.93	4370	20240904	0.00	9340	-53.21	20240215	4370	0.00	20240904	10130	-56.86	20231109	4370	0.00	20240904	0.48	N	052710	500	73 억		553524	N	N	0	N	00	N
114	20240903	160438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4475	-45	5	-1.00	105295040	23394	72.09	4520	4560	4465	5870	3165	4520	4501.51	3.79	0	-601	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	654	-4.45	0.40	12	0.16	-1005.00	11290.00	10640	20230830	-57.94	4465	20240903	0.22	9340	-52.09	20240215	4465	0.22	20240903	10130	-55.82	20231109	4465	0.22	20240903	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
115	20240903	150442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4485	-35	5	-0.77	99135575	22019	67.85	4520	4560	4465	5870	3165	4520	4502.27	3.79	0	-185	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	655	-4.46	0.40	12	0.15	-1005.00	11290.00	10640	20230830	-57.85	4465	20240903	0.45	9340	-51.98	20240215	4465	0.45	20240903	10130	-55.73	20231109	4465	0.45	20240903	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
116	20240903	140441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	-50	5	-1.11	86001205	19085	58.81	4520	4560	4470	5870	3165	4520	4506.22	3.79	0	1753	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	653	-4.45	0.40	12	0.13	-1005.00	11290.00	10640	20230830	-57.99	4470	20240903	0.00	9340	-52.14	20240215	4470	0.00	20240903	10130	-55.87	20231109	4470	0.00	20240903	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
117	20240903	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	5	2	0.11	44611115	9862	30.39	4520	4560	4510	5870	3165	4520	4523.54	3.79	0	4213	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	661	-4.50	0.40	12	0.07	-1005.00	11290.00	10640	20230830	-57.47	4485	20240902	0.89	9340	-51.55	20240215	4485	0.89	20240902	10130	-55.33	20231109	4485	0.89	20240902	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
118	20240903	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	25	2	0.55	41546095	9185	28.30	4520	4560	4510	5870	3165	4520	4523.25	3.79	0	4393	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	664	-4.52	0.40	12	0.06	-1005.00	11290.00	10640	20230830	-57.28	4485	20240902	1.34	9340	-51.34	20240215	4485	1.34	20240902	10130	-55.13	20231109	4485	1.34	20240902	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
119	20240903	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	0	3	0.00	35826650	7921	24.41	4520	4560	4510	5870	3165	4520	4523.00	3.79	0	4404	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	661	-4.50	0.40	12	0.05	-1005.00	11290.00	10640	20230830	-57.52	4485	20240902	0.78	9340	-51.61	20240215	4485	0.78	20240902	10130	-55.38	20231109	4485	0.78	20240902	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
120	20240903	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	30	2	0.66	33578465	7424	22.88	4520	4560	4515	5870	3165	4520	4522.96	3.79	0	4415	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	665	-4.53	0.40	12	0.05	-1005.00	11290.00	10640	20230830	-57.24	4485	20240902	1.45	9340	-51.28	20240215	4485	1.45	20240902	10130	-55.08	20231109	4485	1.45	20240902	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
121	20240903	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	0	3	0.00	1681440	372	1.15	4520	4520	4520	5870	3165	4520	4520.00	3.79	0	0	4676	4597	4541	4462	4406	4570	4435	73	1350	500	3160	5	1	14615109	661	-4.50	0.40	12	0.00	-1005.00	11290.00	10640	20230830	-57.52	4485	20240902	0.78	9340	-51.61	20240215	4485	0.78	20240902	10130	-55.38	20231109	4485	0.78	20240902	0.48	N	052710	500	73 억		554125	N	N	0	N	00	N
122	20240902	160432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4520	-90	5	-1.95	146532085	32438	109.65	4620	4620	4485	5990	3230	4610	4517.30	3.81	0	-2940	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	661	-4.50	0.40	12	0.22	-1005.00	11290.00	10640	20230830	-57.52	4485	20240902	0.78	9340	-51.61	20240215	4485	0.78	20240902	10130	-55.38	20231109	4485	0.78	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
123	20240902	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4505	-105	5	-2.28	132523395	29337	99.17	4620	4620	4485	5990	3230	4610	4517.28	3.81	0	-2930	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	658	-4.48	0.40	12	0.20	-1005.00	11290.00	10640	20230830	-57.66	4485	20240902	0.45	9340	-51.77	20240215	4485	0.45	20240902	10130	-55.53	20231109	4485	0.45	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
124	20240902	140439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-95	5	-2.06	118139885	26148	88.39	4620	4620	4485	5990	3230	4610	4518.12	3.81	0	-3426	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	660	-4.49	0.40	12	0.18	-1005.00	11290.00	10640	20230830	-57.57	4485	20240902	0.67	9340	-51.66	20240215	4485	0.67	20240902	10130	-55.43	20231109	4485	0.67	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
125	20240902	130436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4505	-105	5	-2.28	102380025	22649	76.56	4620	4620	4485	5990	3230	4610	4520.29	3.81	0	-5806	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	658	-4.48	0.40	12	0.15	-1005.00	11290.00	10640	20230830	-57.66	4485	20240902	0.45	9340	-51.77	20240215	4485	0.45	20240902	10130	-55.53	20231109	4485	0.45	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
126	20240902	120439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4510	-100	5	-2.17	91758430	20291	68.59	4620	4620	4485	5990	3230	4610	4522.12	3.81	0	-6656	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	659	-4.49	0.40	12	0.14	-1005.00	11290.00	10640	20230830	-57.61	4485	20240902	0.56	9340	-51.71	20240215	4485	0.56	20240902	10130	-55.48	20231109	4485	0.56	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
127	20240902	110434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4525	-85	5	-1.84	71419140	15778	53.34	4620	4620	4485	5990	3230	4610	4526.50	3.81	0	-7210	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	661	-4.50	0.40	12	0.11	-1005.00	11290.00	10640	20230830	-57.47	4485	20240902	0.89	9340	-51.55	20240215	4485	0.89	20240902	10130	-55.33	20231109	4485	0.89	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
128	20240902	100434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4530	-80	5	-1.74	44264435	9751	32.96	4620	4620	4500	5990	3230	4610	4539.48	3.81	0	-4980	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	662	-4.51	0.40	12	0.07	-1005.00	11290.00	10640	20230830	-57.42	4500	20240902	0.67	9340	-51.50	20240215	4500	0.67	20240902	10130	-55.28	20231109	4500	0.67	20240902	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N
129	20240902	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-5	5	-0.11	506890	110	0.37	4620	4620	4600	5990	3230	4610	4608.09	3.81	0	-78	4730	4670	4620	4560	4510	4645	4535	73	1380	500	3220	5	1	14615109	673	-4.58	0.41	12	0.00	-1005.00	11290.00	10640	20230830	-56.72	4560	20240829	0.99	9340	-50.70	20240215	4560	0.99	20240829	10130	-54.54	20231109	4560	0.99	20240829	0.48	N	052710	500	73 억		557065	N	N	0	N	00	N