KissMeData/015710/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	160320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	0	3	0.00	3098212965	727821	365.91	4210	4450	4070	5360	2890	4125	4256.85	0.50	0	6551	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	723	23.84	0.57	12	4.15	173.00	7196.00	5930	20230925	-30.44	3200	20240909	28.91	5670	-27.25	20240116	3200	28.91	20240909	5690	-27.50	20231102	3200	28.91	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
3	20240930	150324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	65	2	1.58	2919416580	684691	344.23	4210	4450	4070	5360	2890	4125	4263.86	0.50	0	2488	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	735	24.22	0.58	12	3.91	173.00	7196.00	5930	20230925	-29.34	3200	20240909	30.94	5670	-26.10	20240116	3200	30.94	20240909	5690	-26.36	20231102	3200	30.94	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
4	20240930	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	185	2	4.48	2372037950	554693	278.87	4210	4450	4070	5360	2890	4125	4276.33	0.50	0	-12368	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	756	24.91	0.60	12	3.16	173.00	7196.00	5930	20230925	-27.32	3200	20240909	34.69	5670	-23.99	20240116	3200	34.69	20240909	5690	-24.25	20231102	3200	34.69	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
5	20240930	130322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	25	2	0.61	545776560	131709	66.22	4210	4220	4070	5360	2890	4125	4143.82	0.50	0	-567	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	728	23.99	0.58	12	0.75	173.00	7196.00	5930	20230925	-30.02	3200	20240909	29.69	5670	-26.81	20240116	3200	29.69	20240909	5690	-27.07	20231102	3200	29.69	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
6	20240930	120322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	15	2	0.36	501500630	121039	60.85	4210	4220	4070	5360	2890	4125	4143.31	0.50	0	-5242	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	726	23.93	0.58	12	0.69	173.00	7196.00	5930	20230925	-30.19	3200	20240909	29.37	5670	-26.98	20240116	3200	29.37	20240909	5690	-27.24	20231102	3200	29.37	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
7	20240930	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-55	5	-1.33	464878130	112129	56.37	4210	4220	4070	5360	2890	4125	4145.94	0.50	0	-4832	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	713	23.53	0.57	12	0.64	173.00	7196.00	5930	20230925	-31.37	3200	20240909	27.19	5670	-28.22	20240116	3200	27.19	20240909	5690	-28.47	20231102	3200	27.19	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
8	20240930	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	0	3	0.00	324841380	77894	39.16	4210	4220	4105	5360	2890	4125	4170.34	0.50	0	-7207	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	723	23.84	0.57	12	0.44	173.00	7196.00	5930	20230925	-30.44	3200	20240909	28.91	5670	-27.25	20240116	3200	28.91	20240909	5690	-27.50	20231102	3200	28.91	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
9	20240930	090310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	65	2	1.58	90346560	21513	10.82	4210	4215	4185	5360	2890	4125	4199.87	0.50	0	4487	4335	4230	4165	4060	3995	4197	4027	88	1235	500	2550	5	1	17530500	735	24.22	0.58	12	0.12	173.00	7196.00	5930	20230925	-29.34	3200	20240909	30.94	5670	-26.10	20240116	3200	30.94	20240909	5690	-26.36	20231102	3200	30.94	20240909	3.36	N	015710	500	87 억		88173	N	N	0	N	00	N
10	20240927	160321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-35	5	-0.84	787217120	189287	44.55	4150	4270	4100	5400	2915	4160	4158.85	0.56	0	-10920	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	723	23.84	0.57	12	1.08	173.00	7196.00	5930	20230925	-30.44	3200	20240909	28.91	5670	-27.25	20240116	3200	28.91	20240909	5690	-27.50	20231102	3200	28.91	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
11	20240927	150323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-30	5	-0.72	749856120	180244	42.42	4150	4270	4100	5400	2915	4160	4160.23	0.56	0	-10591	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	724	23.87	0.57	12	1.03	173.00	7196.00	5930	20230925	-30.35	3200	20240909	29.06	5670	-27.16	20240116	3200	29.06	20240909	5690	-27.42	20231102	3200	29.06	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
12	20240927	140324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	15	2	0.36	635159360	152555	35.91	4150	4270	4100	5400	2915	4160	4163.53	0.56	0	-8998	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	732	24.13	0.58	12	0.87	173.00	7196.00	5930	20230925	-29.60	3200	20240909	30.47	5670	-26.37	20240116	3200	30.47	20240909	5690	-26.63	20231102	3200	30.47	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
13	20240927	130323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	60	2	1.44	567323555	136341	32.09	4150	4270	4100	5400	2915	4160	4161.08	0.56	0	-8804	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	740	24.39	0.59	12	0.78	173.00	7196.00	5930	20230925	-28.84	3200	20240909	31.88	5670	-25.57	20240116	3200	31.88	20240909	5690	-25.83	20231102	3200	31.88	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
14	20240927	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	25	2	0.60	446548360	107665	25.34	4150	4210	4100	5400	2915	4160	4147.29	0.56	0	-7960	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	734	24.19	0.58	12	0.61	173.00	7196.00	5930	20230925	-29.43	3200	20240909	30.78	5670	-26.19	20240116	3200	30.78	20240909	5690	-26.45	20231102	3200	30.78	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
15	20240927	110322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-50	5	-1.20	295210390	71423	16.81	4150	4185	4100	5400	2915	4160	4132.34	0.56	0	-10606	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	721	23.76	0.57	12	0.41	173.00	7196.00	5930	20230925	-30.69	3200	20240909	28.44	5670	-27.51	20240116	3200	28.44	20240909	5690	-27.77	20231102	3200	28.44	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
16	20240927	100321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-30	5	-0.72	187029705	45130	10.62	4150	4185	4110	5400	2915	4160	4143.36	0.56	0	-5005	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	724	23.87	0.57	12	0.26	173.00	7196.00	5930	20230925	-30.35	3200	20240909	29.06	5670	-27.16	20240116	3200	29.06	20240909	5690	-27.42	20231102	3200	29.06	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
17	20240927	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-35	5	-0.84	55085365	13320	3.14	4150	4160	4110	5400	2915	4160	4130.19	0.56	0	967	4426	4292	4226	4092	4026	4260	4060	88	1240	500	2570	5	1	17530500	723	23.84	0.57	12	0.08	173.00	7196.00	5930	20230925	-30.44	3200	20240909	28.91	5670	-27.25	20240116	3200	28.91	20240909	5690	-27.50	20231102	3200	28.91	20240909	3.57	N	015710	500	87 억		98998	N	N	0	N	00	N
18	20240926	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-40	5	-0.95	1782817755	418809	44.87	4265	4360	4160	5460	2940	4200	4256.95	0.52	0	8423	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	729	24.05	0.58	12	2.39	173.00	7196.00	5930	20230925	-29.85	3200	20240909	30.00	5670	-26.63	20240116	3200	30.00	20240909	5690	-26.89	20231102	3200	30.00	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
19	20240926	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-30	5	-0.71	1581511670	370479	39.69	4265	4360	4165	5460	2940	4200	4268.83	0.52	0	-13455	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	731	24.10	0.58	12	2.11	173.00	7196.00	5930	20230925	-29.68	3200	20240909	30.31	5670	-26.46	20240116	3200	30.31	20240909	5690	-26.71	20231102	3200	30.31	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
20	20240926	140320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-20	5	-0.48	1517070765	355113	38.05	4265	4360	4165	5460	2940	4200	4272.08	0.52	0	-11351	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	733	24.16	0.58	12	2.03	173.00	7196.00	5930	20230925	-29.51	3200	20240909	30.62	5670	-26.28	20240116	3200	30.62	20240909	5690	-26.54	20231102	3200	30.62	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
21	20240926	130321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	30	2	0.71	1407068285	328832	35.23	4265	4360	4195	5460	2940	4200	4278.99	0.52	0	-12906	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	742	24.45	0.59	12	1.88	173.00	7196.00	5930	20230925	-28.67	3200	20240909	32.19	5670	-25.40	20240116	3200	32.19	20240909	5690	-25.66	20231102	3200	32.19	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
22	20240926	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	40	2	0.95	1249816170	291582	31.24	4265	4360	4200	5460	2940	4200	4286.33	0.52	0	-16719	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	743	24.51	0.59	12	1.66	173.00	7196.00	5930	20230925	-28.50	3200	20240909	32.50	5670	-25.22	20240116	3200	32.50	20240909	5690	-25.48	20231102	3200	32.50	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
23	20240926	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	80	2	1.90	1153342510	268929	28.81	4265	4360	4200	5460	2940	4200	4288.65	0.52	0	-18440	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	750	24.74	0.59	12	1.53	173.00	7196.00	5930	20230925	-27.82	3200	20240909	33.75	5670	-24.51	20240116	3200	33.75	20240909	5690	-24.78	20231102	3200	33.75	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
24	20240926	100321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	110	2	2.62	888958600	207438	22.23	4265	4360	4200	5460	2940	4200	4285.42	0.52	0	-18976	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	756	24.91	0.60	12	1.18	173.00	7196.00	5930	20230925	-27.32	3200	20240909	34.69	5670	-23.99	20240116	3200	34.69	20240909	5690	-24.25	20231102	3200	34.69	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
25	20240926	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	20	2	0.48	98000030	23018	2.47	4265	4280	4220	5460	2940	4200	4257.54	0.52	0	-1202	4520	4360	4215	4055	3910	4352	4047	88	1260	500	2600	5	1	17530500	740	24.39	0.59	12	0.13	173.00	7196.00	5930	20230925	-28.84	3200	20240909	31.88	5670	-25.57	20240116	3200	31.88	20240909	5690	-25.83	20231102	3200	31.88	20240909	3.44	N	015710	500	87 억		90575	N	N	0	N	00	N
26	20240925	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	55	2	1.33	3922306825	926455	62.44	4200	4375	4070	5380	2905	4145	4233.71	0.70	0	-32754	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	736	24.28	0.58	12	5.28	173.00	7196.00	5930	20230925	-29.17	3200	20240909	31.25	5670	-25.93	20240116	3200	31.25	20240909	5930	-29.17	20230925	3200	31.25	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
27	20240925	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	55	2	1.33	3706384595	874810	58.96	4200	4375	4070	5380	2905	4145	4236.79	0.70	0	-40949	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	736	24.28	0.58	12	4.99	173.00	7196.00	5930	20230925	-29.17	3200	20240909	31.25	5670	-25.93	20240116	3200	31.25	20240909	5930	-29.17	20230925	3200	31.25	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
28	20240925	140320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	100	2	2.41	3307991305	780129	52.58	4200	4375	4070	5380	2905	4145	4240.32	0.70	0	-34690	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	744	24.54	0.59	12	4.45	173.00	7196.00	5930	20230925	-28.41	3200	20240909	32.66	5670	-25.13	20240116	3200	32.66	20240909	5930	-28.41	20230925	3200	32.66	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
29	20240925	130321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	25	2	0.60	2136470255	507172	34.18	4200	4350	4070	5380	2905	4145	4212.52	0.70	0	-40844	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	731	24.10	0.58	12	2.89	173.00	7196.00	5930	20230925	-29.68	3200	20240909	30.31	5670	-26.46	20240116	3200	30.31	20240909	5930	-29.68	20230925	3200	30.31	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
30	20240925	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	65	2	1.57	2002186665	475323	32.04	4200	4350	4070	5380	2905	4145	4212.27	0.70	0	-41620	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	738	24.34	0.59	12	2.71	173.00	7196.00	5930	20230925	-29.01	3200	20240909	31.56	5670	-25.75	20240116	3200	31.56	20240909	5930	-29.01	20230925	3200	31.56	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
31	20240925	110319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	685553610	165549	11.16	4200	4210	4070	5380	2905	4145	4141.09	0.70	0	2175	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	728	23.99	0.58	12	0.94	173.00	7196.00	5930	20230925	-30.02	3200	20240909	29.69	5670	-26.81	20240116	3200	29.69	20240909	5930	-30.02	20230925	3200	29.69	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
32	20240925	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-25	5	-0.60	462295205	111193	7.49	4200	4210	4115	5380	2905	4145	4157.60	0.70	0	10883	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	722	23.82	0.57	12	0.63	173.00	7196.00	5930	20230925	-30.52	3200	20240909	28.75	5670	-27.34	20240116	3200	28.75	20240909	5930	-30.52	20230925	3200	28.75	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
33	20240925	090319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	72148290	17255	1.16	4200	4200	4140	5380	2905	4145	4181.43	0.70	0	-5493	4658	4401	4228	3971	3798	4315	3885	88	1235	500	2560	5	1	17530500	728	23.99	0.58	12	0.10	173.00	7196.00	5930	20230925	-30.02	3200	20240909	29.69	5670	-26.81	20240116	3200	29.69	20240909	5930	-30.02	20230925	3200	29.69	20240909	3.19	N	015710	500	87 억		123218	N	N	0	N	00	N
34	20240924	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	10	2	0.24	6344000980	1471140	131.09	4155	4485	4055	5370	2895	4135	4312.54	0.63	0	13120	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	727	23.96	0.58	12	8.39	173.00	7196.00	5930	20230925	-30.10	3200	20240909	29.53	5670	-26.90	20240116	3200	29.53	20240909	5930	-30.10	20230925	3200	29.53	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
35	20240924	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	40	2	0.97	6122931740	1417919	126.35	4155	4485	4055	5370	2895	4135	4318.28	0.63	0	10786	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	732	24.13	0.58	12	8.09	173.00	7196.00	5930	20230925	-29.60	3200	20240909	30.47	5670	-26.37	20240116	3200	30.47	20240909	5930	-29.60	20230925	3200	30.47	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
36	20240924	140317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	70	2	1.69	5788521610	1338070	119.23	4155	4485	4055	5370	2895	4135	4326.05	0.63	0	1430	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	737	24.31	0.58	12	7.63	173.00	7196.00	5930	20230925	-29.09	3200	20240909	31.41	5670	-25.84	20240116	3200	31.41	20240909	5930	-29.09	20230925	3200	31.41	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
37	20240924	130318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	175	2	4.23	5101043690	1175585	104.76	4155	4485	4055	5370	2895	4135	4339.19	0.63	0	-20273	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	756	24.91	0.60	12	6.71	173.00	7196.00	5930	20230925	-27.32	3200	20240909	34.69	5670	-23.99	20240116	3200	34.69	20240909	5930	-27.32	20230925	3200	34.69	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
38	20240924	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	60	2	1.45	758799515	183153	16.32	4155	4215	4055	5370	2895	4135	4142.99	0.63	0	4906	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	735	24.25	0.58	12	1.04	173.00	7196.00	5930	20230925	-29.26	3200	20240909	31.09	5670	-26.01	20240116	3200	31.09	20240909	5930	-29.26	20230925	3200	31.09	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
39	20240924	110318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	80	2	1.93	610289980	147595	13.15	4155	4215	4055	5370	2895	4135	4134.90	0.63	0	2491	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	739	24.36	0.59	12	0.84	173.00	7196.00	5930	20230925	-28.92	3200	20240909	31.72	5670	-25.66	20240116	3200	31.72	20240909	5930	-28.92	20230925	3200	31.72	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
40	20240924	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-60	5	-1.45	291116470	71121	6.34	4155	4170	4055	5370	2895	4135	4093.14	0.63	0	3272	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	714	23.55	0.57	12	0.41	173.00	7196.00	5930	20230925	-31.28	3200	20240909	27.34	5670	-28.13	20240116	3200	27.34	20240909	5930	-31.28	20230925	3200	27.34	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
41	20240924	090316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-15	5	-0.36	79328660	19175	1.71	4155	4170	4090	5370	2895	4135	4137.11	0.63	0	-5133	4598	4366	4213	3981	3828	4290	3905	88	1235	500	2560	5	1	17530500	722	23.82	0.57	12	0.11	173.00	7196.00	5930	20230925	-30.52	3200	20240909	28.75	5670	-27.34	20240116	3200	28.75	20240909	5930	-30.52	20230925	3200	28.75	20240909	3.08	N	015710	500	87 억		110045	N	N	0	N	00	N
42	20240923	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-15	5	-0.36	4753576480	1110894	77.92	4155	4445	4060	5390	2905	4150	4279.32	0.63	0	-3727	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	725	23.90	0.57	12	6.34	173.00	7196.00	5930	20230925	-30.27	3200	20240909	29.22	5670	-27.07	20240116	3200	29.22	20240909	5930	-30.27	20230925	3200	29.22	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
43	20240923	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-35	5	-0.84	4593138555	1071927	75.19	4155	4445	4060	5390	2905	4150	4285.00	0.63	0	-7638	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	721	23.79	0.57	12	6.11	173.00	7196.00	5930	20230925	-30.61	3200	20240909	28.59	5670	-27.43	20240116	3200	28.59	20240909	5930	-30.61	20230925	3200	28.59	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
44	20240923	140318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	25	2	0.60	4423927700	1030990	72.32	4155	4445	4060	5390	2905	4150	4291.02	0.63	0	-9456	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	732	24.13	0.58	12	5.88	173.00	7196.00	5930	20230925	-29.60	3200	20240909	30.47	5670	-26.37	20240116	3200	30.47	20240909	5930	-29.60	20230925	3200	30.47	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
45	20240923	130317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-5	5	-0.12	4367295065	1017378	71.36	4155	4445	4060	5390	2905	4150	4292.77	0.63	0	-11872	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	727	23.96	0.58	12	5.80	173.00	7196.00	5930	20230925	-30.10	3200	20240909	29.53	5670	-26.90	20240116	3200	29.53	20240909	5930	-30.10	20230925	3200	29.53	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
46	20240923	120317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-5	5	-0.12	4277056850	995717	69.85	4155	4445	4060	5390	2905	4150	4295.53	0.63	0	-13136	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	727	23.96	0.58	12	5.68	173.00	7196.00	5930	20230925	-30.10	3200	20240909	29.53	5670	-26.90	20240116	3200	29.53	20240909	5930	-30.10	20230925	3200	29.53	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
47	20240923	110317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-40	5	-0.96	4065423830	944105	66.22	4155	4445	4090	5390	2905	4150	4306.20	0.63	0	-15905	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	721	23.76	0.57	12	5.39	173.00	7196.00	5930	20230925	-30.69	3200	20240909	28.44	5670	-27.51	20240116	3200	28.44	20240909	5930	-30.69	20230925	3200	28.44	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
48	20240923	100316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	90	2	2.17	3551963455	820246	57.54	4155	4445	4155	5390	2905	4150	4330.48	0.63	0	-17338	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	743	24.51	0.59	12	4.68	173.00	7196.00	5930	20230925	-28.50	3200	20240909	32.50	5670	-25.22	20240116	3200	32.50	20240909	5930	-28.50	20230925	3200	32.50	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
49	20240923	090316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	215	2	5.18	1069523930	247407	17.35	4155	4410	4155	5390	2905	4150	4323.29	0.63	0	36209	4776	4462	4306	3992	3836	4385	3915	88	1240	500	2570	5	1	17530500	765	25.23	0.61	12	1.41	173.00	7196.00	5930	20230925	-26.39	3200	20240909	36.41	5670	-23.02	20240116	3200	36.41	20240909	5930	-26.39	20230925	3200	36.41	20240909	2.66	N	015710	500	87 억		110033	N	N	0	N	00	N
50	20240913	160304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-80	5	-2.08	1515632265	403693	70.24	3880	3910	3655	4990	2690	3840	3754.37	0.55	0	33493	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	659	21.73	0.52	12	2.30	173.00	7196.00	5930	20230925	-36.59	3200	20240909	17.50	5670	-33.69	20240116	3200	17.50	20240909	5930	-36.59	20230925	3200	17.50	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
51	20240913	150307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-100	5	-2.60	1381104145	367792	64.00	3880	3910	3655	4990	2690	3840	3755.12	0.55	0	34175	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	656	21.62	0.52	12	2.10	173.00	7196.00	5930	20230925	-36.93	3200	20240909	16.88	5670	-34.04	20240116	3200	16.88	20240909	5930	-36.93	20230925	3200	16.88	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
52	20240913	140307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-130	5	-3.39	1232916325	327898	57.06	3880	3910	3655	4990	2690	3840	3760.06	0.55	0	27414	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	650	21.45	0.52	12	1.87	173.00	7196.00	5930	20230925	-37.44	3200	20240909	15.94	5670	-34.57	20240116	3200	15.94	20240909	5930	-37.44	20230925	3200	15.94	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
53	20240913	130305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-125	5	-3.26	1182152555	314191	54.67	3880	3910	3655	4990	2690	3840	3762.53	0.55	0	25604	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	651	21.47	0.52	12	1.79	173.00	7196.00	5930	20230925	-37.35	3200	20240909	16.09	5670	-34.48	20240116	3200	16.09	20240909	5930	-37.35	20230925	3200	16.09	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
54	20240913	120306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-175	5	-4.56	1130565635	300244	52.24	3880	3910	3655	4990	2690	3840	3765.49	0.55	0	26525	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	642	21.18	0.51	12	1.71	173.00	7196.00	5930	20230925	-38.20	3200	20240909	14.53	5670	-35.36	20240116	3200	14.53	20240909	5930	-38.20	20230925	3200	14.53	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
55	20240913	110306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-125	5	-3.26	962077870	254387	44.26	3880	3910	3685	4990	2690	3840	3781.95	0.55	0	24222	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	651	21.47	0.52	12	1.45	173.00	7196.00	5930	20230925	-37.35	3200	20240909	16.09	5670	-34.48	20240116	3200	16.09	20240909	5930	-37.35	20230925	3200	16.09	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
56	20240913	100306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-110	5	-2.86	713974975	187503	32.63	3880	3910	3710	4990	2690	3840	3807.81	0.55	0	13744	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	654	21.56	0.52	12	1.07	173.00	7196.00	5930	20230925	-37.10	3200	20240909	16.56	5670	-34.22	20240116	3200	16.56	20240909	5930	-37.10	20230925	3200	16.56	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
57	20240913	090307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	50	2	1.30	177489270	45836	7.98	3880	3910	3805	4990	2690	3840	3872.27	0.55	0	-2286	4043	3941	3863	3761	3683	3992	3812	88	1150	500	2380	5	1	17530500	682	22.49	0.54	12	0.26	173.00	7196.00	5930	20230925	-34.40	3200	20240909	21.56	5670	-31.39	20240116	3200	21.56	20240909	5930	-34.40	20230925	3200	21.56	20240909	2.92	N	015710	500	87 억		97052	N	N	0	N	00	N
58	20240912	160305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	1885771665	488063	33.41	3795	3965	3785	5000	2695	3850	3864.66	0.48	0	12760	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	673	22.20	0.53	12	2.78	173.00	7196.00	5930	20230925	-35.24	3200	20240909	20.00	5670	-32.28	20240116	3200	20.00	20240909	5930	-35.24	20230925	3200	20.00	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
59	20240912	150305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-25	5	-0.65	1673446865	432694	29.62	3795	3965	3785	5000	2695	3850	3867.51	0.48	0	11503	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	671	22.11	0.53	12	2.47	173.00	7196.00	5930	20230925	-35.50	3200	20240909	19.53	5670	-32.54	20240116	3200	19.53	20240909	5930	-35.50	20230925	3200	19.53	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
60	20240912	140306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	1540570735	397888	27.24	3795	3965	3785	5000	2695	3850	3871.88	0.48	0	12841	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	672	22.17	0.53	12	2.27	173.00	7196.00	5930	20230925	-35.33	3200	20240909	19.84	5670	-32.36	20240116	3200	19.84	20240909	5930	-35.33	20230925	3200	19.84	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
61	20240912	130304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	1476452790	381134	26.09	3795	3965	3785	5000	2695	3850	3873.85	0.48	0	14595	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	673	22.20	0.53	12	2.17	173.00	7196.00	5930	20230925	-35.24	3200	20240909	20.00	5670	-32.28	20240116	3200	20.00	20240909	5930	-35.24	20230925	3200	20.00	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
62	20240912	120303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	1450341115	374317	25.62	3795	3965	3785	5000	2695	3850	3874.65	0.48	0	14975	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	672	22.17	0.53	12	2.14	173.00	7196.00	5930	20230925	-35.33	3200	20240909	19.84	5670	-32.36	20240116	3200	19.84	20240909	5930	-35.33	20230925	3200	19.84	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
63	20240912	110304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	15	2	0.39	1318002850	339960	23.27	3795	3965	3785	5000	2695	3850	3876.95	0.48	0	13243	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	678	22.34	0.54	12	1.94	173.00	7196.00	5930	20230925	-34.82	3200	20240909	20.78	5670	-31.83	20240116	3200	20.78	20240909	5930	-34.82	20230925	3200	20.78	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
64	20240912	100305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	1177787020	303465	20.77	3795	3965	3785	5000	2695	3850	3881.15	0.48	0	17352	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	672	22.17	0.53	12	1.73	173.00	7196.00	5930	20230925	-35.33	3200	20240909	19.84	5670	-32.36	20240116	3200	19.84	20240909	5930	-35.33	20230925	3200	19.84	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
65	20240912	090305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	25	2	0.65	244173785	63579	4.35	3795	3910	3785	5000	2695	3850	3840.45	0.48	0	20844	4363	4106	3963	3706	3563	4035	3635	88	1150	500	2380	5	1	17530500	679	22.40	0.54	12	0.36	173.00	7196.00	5930	20230925	-34.65	3200	20240909	21.09	5670	-31.66	20240116	3200	21.09	20240909	5930	-34.65	20230925	3200	21.09	20240909	1.84	N	015710	500	87 억		84292	N	N	0	N	00	N
66	20240911	160302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-440	5	-10.26	5755158990	1430947	21.32	4185	4220	3820	5570	3005	4290	4022.15	0.49	0	-2418	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	675	22.25	0.54	12	8.16	173.00	7196.00	5930	20230925	-35.08	3200	20240909	20.31	5670	-32.10	20240116	3200	20.31	20240909	5930	-35.08	20230925	3200	20.31	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
67	20240911	150302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-425	5	-9.91	5469210600	1356660	20.21	4185	4220	3850	5570	3005	4290	4031.38	0.49	0	-2358	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	678	22.34	0.54	12	7.74	173.00	7196.00	5930	20230925	-34.82	3200	20240909	20.78	5670	-31.83	20240116	3200	20.78	20240909	5930	-34.82	20230925	3200	20.78	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
68	20240911	140303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-395	5	-9.21	5201811955	1287654	19.18	4185	4220	3870	5570	3005	4290	4039.76	0.49	0	-1284	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	683	22.51	0.54	12	7.35	173.00	7196.00	5930	20230925	-34.32	3200	20240909	21.72	5670	-31.31	20240116	3200	21.72	20240909	5930	-34.32	20230925	3200	21.72	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
69	20240911	130300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-400	5	-9.32	4964967900	1226837	18.28	4185	4220	3890	5570	3005	4290	4046.97	0.49	0	2214	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	682	22.49	0.54	12	7.00	173.00	7196.00	5930	20230925	-34.40	3200	20240909	21.56	5670	-31.39	20240116	3200	21.56	20240909	5930	-34.40	20230925	3200	21.56	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
70	20240911	120305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-300	5	-6.99	4669041040	1151566	17.16	4185	4220	3890	5570	3005	4290	4054.51	0.49	0	2018	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	699	23.06	0.55	12	6.57	173.00	7196.00	5930	20230925	-32.72	3200	20240909	24.69	5670	-29.63	20240116	3200	24.69	20240909	5930	-32.72	20230925	3200	24.69	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
71	20240911	110259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-380	5	-8.86	4295834395	1056746	15.74	4185	4220	3900	5570	3005	4290	4065.15	0.49	0	2643	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	685	22.60	0.54	12	6.03	173.00	7196.00	5930	20230925	-34.06	3200	20240909	22.19	5670	-31.04	20240116	3200	22.19	20240909	5930	-34.06	20230925	3200	22.19	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
72	20240911	100300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-260	5	-6.06	3195960865	778311	11.59	4185	4220	4010	5570	3005	4290	4106.28	0.49	0	8532	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	706	23.29	0.56	12	4.44	173.00	7196.00	5930	20230925	-32.04	3200	20240909	25.94	5670	-28.92	20240116	3200	25.94	20240909	5930	-32.04	20230925	3200	25.94	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
73	20240911	090302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-90	5	-2.10	1242748880	299433	4.46	4185	4220	4070	5570	3005	4290	4150.34	0.49	0	2836	4936	4612	3966	3642	2996	4775	3805	88	1280	500	2650	5	1	17530500	736	24.28	0.58	12	1.71	173.00	7196.00	5930	20230925	-29.17	3200	20240909	31.25	5670	-25.93	20240116	3200	31.25	20240909	5930	-29.17	20230925	3200	31.25	20240909	1.85	N	015710	500	87 억		85485	N	N	0	N	00	N
74	20240910	160300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	990	1	30.00	27275513850	6711778	37527.41	3330	4290	3320	4290	2310	3300	4063.82	0.72	0	-39983	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	752	24.80	0.60	12	38.29	173.00	7196.00	5930	20230925	-27.66	3200	20240909	34.06	5670	-24.34	20240116	3200	34.06	20240909	5930	-27.66	20230925	3200	34.06	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
75	20240910	150303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	960	2	29.09	26393483040	6504772	36369.98	3330	4290	3320	4290	2310	3300	4057.56	0.72	0	-41224	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	747	24.62	0.59	12	37.11	173.00	7196.00	5930	20230925	-28.16	3200	20240909	33.12	5670	-24.87	20240116	3200	33.12	20240909	5930	-28.16	20230925	3200	33.12	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
76	20240910	140301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	875	2	26.52	20548564805	5131982	28694.34	3330	4220	3320	4290	2310	3300	4004.02	0.72	0	-37767	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	732	24.13	0.58	12	29.27	173.00	7196.00	5930	20230925	-29.60	3200	20240909	30.47	5670	-26.37	20240116	3200	30.47	20240909	5930	-29.60	20230925	3200	30.47	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
77	20240910	130301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	885	2	26.82	18992132355	4757924	26602.88	3330	4220	3320	4290	2310	3300	3991.68	0.72	0	-20834	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	734	24.19	0.58	12	27.14	173.00	7196.00	5930	20230925	-29.43	3200	20240909	30.78	5670	-26.19	20240116	3200	30.78	20240909	5930	-29.43	20230925	3200	30.78	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
78	20240910	120300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	875	2	26.52	16572681240	4174216	23339.20	3330	4220	3320	4290	2310	3300	3970.25	0.72	0	-37070	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	732	24.13	0.58	12	23.81	173.00	7196.00	5930	20230925	-29.60	3200	20240909	30.47	5670	-26.37	20240116	3200	30.47	20240909	5930	-29.60	20230925	3200	30.47	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
79	20240910	110300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	715	2	21.67	12126543650	3099015	17327.45	3330	4040	3320	4290	2310	3300	3913.03	0.72	0	-39603	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	704	23.21	0.56	12	17.68	173.00	7196.00	5930	20230925	-32.29	3200	20240909	25.47	5670	-29.19	20240116	3200	25.47	20240909	5930	-32.29	20230925	3200	25.47	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
80	20240910	100300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	605	2	18.33	9068895710	2331516	13036.15	3330	4035	3320	4290	2310	3300	3889.70	0.72	0	-36114	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	685	22.57	0.54	12	13.30	173.00	7196.00	5930	20230925	-34.15	3200	20240909	22.03	5670	-31.13	20240116	3200	22.03	20240909	5930	-34.15	20230925	3200	22.03	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
81	20240910	090259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	20	2	0.61	4758930	1432	8.01	3330	3335	3320	4290	2310	3300	3323.28	0.72	0	378	3453	3376	3288	3211	3123	3415	3250	88	990	500	2040	5	1	17530500	582	19.19	0.46	12	0.01	173.00	7196.00	5930	20230925	-44.01	3200	20240909	3.75	5670	-41.45	20240116	3200	3.75	20240909	5930	-44.01	20230925	3200	3.75	20240909	1.85	N	015710	500	87 억		125874	N	N	0	N	00	N
82	20240909	160257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3300	-45	5	-1.35	55129655	16793	117.29	3210	3365	3200	4345	2345	3345	3281.73	0.70	0	1857	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	579	19.08	0.46	12	0.10	173.00	7196.00	5930	20230925	-44.35	3200	20240909	3.12	5670	-41.80	20240116	3200	3.12	20240909	5930	-44.35	20230925	3200	3.12	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
83	20240909	150258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3360	15	2	0.45	41789500	12765	89.16	3210	3365	3200	4345	2345	3345	3273.76	0.70	0	1740	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	589	19.42	0.47	12	0.07	173.00	7196.00	5930	20230925	-43.34	3200	20240909	5.00	5670	-40.74	20240116	3200	5.00	20240909	5930	-43.34	20230925	3200	5.00	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
84	20240909	140259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3365	20	2	0.60	41578375	12702	88.72	3210	3365	3200	4345	2345	3345	3273.37	0.70	0	1722	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	590	19.45	0.47	12	0.07	173.00	7196.00	5930	20230925	-43.25	3200	20240909	5.16	5670	-40.65	20240116	3200	5.16	20240909	5930	-43.25	20230925	3200	5.16	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
85	20240909	130257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3335	-10	5	-0.30	38257320	11707	81.77	3210	3340	3200	4345	2345	3345	3267.90	0.70	0	1034	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	585	19.28	0.46	12	0.07	173.00	7196.00	5930	20230925	-43.76	3200	20240909	4.22	5670	-41.18	20240116	3200	4.22	20240909	5930	-43.76	20230925	3200	4.22	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
86	20240909	120257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3315	-30	5	-0.90	31319470	9622	67.21	3210	3315	3200	4345	2345	3345	3254.99	0.70	0	-373	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	581	19.16	0.46	12	0.05	173.00	7196.00	5930	20230925	-44.10	3200	20240909	3.59	5670	-41.53	20240116	3200	3.59	20240909	5930	-44.10	20230925	3200	3.59	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
87	20240909	110256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	-35	5	-1.05	30600835	9405	65.69	3210	3315	3200	4345	2345	3345	3253.68	0.70	0	-344	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	580	19.13	0.46	12	0.05	173.00	7196.00	5930	20230925	-44.18	3200	20240909	3.44	5670	-41.62	20240116	3200	3.44	20240909	5930	-44.18	20230925	3200	3.44	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
88	20240909	100258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3310	-35	5	-1.05	26993960	8315	58.08	3210	3315	3200	4345	2345	3345	3246.42	0.70	0	-699	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	580	19.13	0.46	12	0.05	173.00	7196.00	5930	20230925	-44.18	3200	20240909	3.44	5670	-41.62	20240116	3200	3.44	20240909	5930	-44.18	20230925	3200	3.44	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
89	20240909	090255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3285	-60	5	-1.79	11233425	3485	24.34	3210	3305	3210	4345	2345	3345	3223.36	0.70	0	-592	3481	3412	3366	3297	3251	3390	3275	88	1000	500	2070	5	1	17530500	576	18.99	0.46	12	0.02	173.00	7196.00	5930	20230925	-44.60	3210	20240909	2.34	5670	-42.06	20240116	3210	2.34	20240909	5930	-44.60	20230925	3210	2.34	20240909	1.93	N	015710	500	87 억		123529	N	N	0	N	00	N
90	20240906	160254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3345	-55	5	-1.62	42090875	12567	57.71	3435	3435	3320	4420	2380	3400	3349.32	0.73	0	-3745	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	586	19.34	0.46	12	0.07	173.00	7196.00	6100	20230831	-45.16	3320	20240906	0.75	5670	-41.01	20240116	3320	0.75	20240906	5930	-43.59	20230925	3320	0.75	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
91	20240906	150259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-45	5	-1.32	36421575	10864	49.89	3435	3435	3320	4420	2380	3400	3352.50	0.73	0	-4127	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	588	19.39	0.47	12	0.06	173.00	7196.00	6100	20230831	-45.00	3320	20240906	1.05	5670	-40.83	20240116	3320	1.05	20240906	5930	-43.42	20230925	3320	1.05	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
92	20240906	140259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-45	5	-1.32	30988910	9234	42.41	3435	3435	3320	4420	2380	3400	3355.96	0.73	0	-3943	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	588	19.39	0.47	12	0.05	173.00	7196.00	6100	20230831	-45.00	3320	20240906	1.05	5670	-40.83	20240116	3320	1.05	20240906	5930	-43.42	20230925	3320	1.05	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
93	20240906	130256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	-50	5	-1.47	28521375	8497	39.02	3435	3435	3320	4420	2380	3400	3356.64	0.73	0	-3630	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	587	19.36	0.47	12	0.05	173.00	7196.00	6100	20230831	-45.08	3320	20240906	0.90	5670	-40.92	20240116	3320	0.90	20240906	5930	-43.51	20230925	3320	0.90	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
94	20240906	120258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3345	-55	5	-1.62	25829465	7693	35.33	3435	3435	3320	4420	2380	3400	3357.53	0.73	0	-3262	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	586	19.34	0.46	12	0.04	173.00	7196.00	6100	20230831	-45.16	3320	20240906	0.75	5670	-41.01	20240116	3320	0.75	20240906	5930	-43.59	20230925	3320	0.75	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
95	20240906	110300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	-50	5	-1.47	21568275	6421	29.49	3435	3435	3320	4420	2380	3400	3359.02	0.73	0	-2848	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	587	19.36	0.47	12	0.04	173.00	7196.00	6100	20230831	-45.08	3320	20240906	0.90	5670	-40.92	20240116	3320	0.90	20240906	5930	-43.51	20230925	3320	0.90	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
96	20240906	100255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3365	-35	5	-1.03	15049365	4467	20.51	3435	3435	3330	4420	2380	3400	3369.01	0.73	0	-1467	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	590	19.45	0.47	12	0.03	173.00	7196.00	6100	20230831	-44.84	3330	20240906	1.05	5670	-40.65	20240116	3330	1.05	20240906	5930	-43.25	20230925	3330	1.05	20240906	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
97	20240906	090258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	20	2	0.59	3359220	978	4.49	3435	3435	3420	4420	2380	3400	3434.79	0.73	0	-323	3526	3462	3416	3352	3306	3495	3385	88	1020	500	2100	5	1	17530500	600	19.77	0.48	12	0.01	173.00	7196.00	6100	20230831	-43.93	3340	20240805	2.40	5670	-39.68	20240116	3340	2.40	20240805	5930	-42.33	20230925	3340	2.40	20240805	1.95	N	015710	500	87 억		127274	N	N	0	N	00	N
98	20240905	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	20	2	0.59	73635525	21580	84.98	3370	3480	3370	4390	2370	3380	3412.21	0.69	0	5689	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	596	19.65	0.47	12	0.12	173.00	7196.00	6430	20230830	-47.12	3340	20240805	1.80	5670	-40.04	20240116	3340	1.80	20240805	5930	-42.66	20230925	3340	1.80	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
99	20240905	150257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	20	2	0.59	71636930	20991	82.66	3370	3480	3370	4390	2370	3380	3412.74	0.69	0	5816	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	596	19.65	0.47	12	0.12	173.00	7196.00	6430	20230830	-47.12	3340	20240805	1.80	5670	-40.04	20240116	3340	1.80	20240805	5930	-42.66	20230925	3340	1.80	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
100	20240905	140256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	15	2	0.44	67053700	19634	77.32	3370	3480	3370	4390	2370	3380	3415.18	0.69	0	5363	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	595	19.62	0.47	12	0.11	173.00	7196.00	6430	20230830	-47.20	3340	20240805	1.65	5670	-40.12	20240116	3340	1.65	20240805	5930	-42.75	20230925	3340	1.65	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
101	20240905	130257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	10	2	0.30	66346625	19425	76.49	3370	3480	3370	4390	2370	3380	3415.53	0.69	0	5376	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	594	19.60	0.47	12	0.11	173.00	7196.00	6430	20230830	-47.28	3340	20240805	1.50	5670	-40.21	20240116	3340	1.50	20240805	5930	-42.83	20230925	3340	1.50	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
102	20240905	120254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	25	2	0.74	46437180	13566	53.42	3370	3480	3370	4390	2370	3380	3423.06	0.69	0	4664	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	597	19.68	0.47	12	0.08	173.00	7196.00	6430	20230830	-47.05	3340	20240805	1.95	5670	-39.95	20240116	3340	1.95	20240805	5930	-42.58	20230925	3340	1.95	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
103	20240905	110255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	75	2	2.22	30607330	8911	35.09	3370	3480	3370	4390	2370	3380	3434.78	0.69	0	2442	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	606	19.97	0.48	12	0.05	173.00	7196.00	6430	20230830	-46.27	3340	20240805	3.44	5670	-39.07	20240116	3340	3.44	20240805	5930	-41.74	20230925	3340	3.44	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
104	20240905	100255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	60	2	1.78	13946095	4081	16.07	3370	3480	3370	4390	2370	3380	3417.32	0.69	0	1279	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	603	19.88	0.48	12	0.02	173.00	7196.00	6430	20230830	-46.50	3340	20240805	2.99	5670	-39.33	20240116	3340	2.99	20240805	5930	-41.99	20230925	3340	2.99	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
105	20240905	090257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	35	2	1.04	2913050	863	3.40	3370	3415	3370	4390	2370	3380	3375.49	0.69	0	-76	3466	3422	3386	3342	3306	3405	3325	88	1010	500	2090	5	1	17530500	599	19.74	0.47	12	0.00	173.00	7196.00	6430	20230830	-46.89	3340	20240805	2.25	5670	-39.77	20240116	3340	2.25	20240805	5930	-42.41	20230925	3340	2.25	20240805	1.95	N	015710	500	87 억		121585	N	N	0	N	00	N
106	20240904	160251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-90	5	-2.59	85800340	25394	121.02	3430	3430	3350	4510	2430	3470	3378.76	0.72	0	-4041	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	593	19.54	0.47	12	0.14	173.00	7196.00	6550	20230829	-48.40	3340	20240805	1.20	5670	-40.39	20240116	3340	1.20	20240805	5930	-43.00	20230925	3340	1.20	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
107	20240904	150254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-85	5	-2.45	81726890	24187	115.27	3430	3430	3350	4510	2430	3470	3378.96	0.72	0	-3976	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	593	19.57	0.47	12	0.14	173.00	7196.00	6550	20230829	-48.32	3340	20240805	1.35	5670	-40.30	20240116	3340	1.35	20240805	5930	-42.92	20230925	3340	1.35	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
108	20240904	140254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-110	5	-3.17	60502755	17864	85.14	3430	3430	3350	4510	2430	3470	3386.85	0.72	0	-3394	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	589	19.42	0.47	12	0.10	173.00	7196.00	6550	20230829	-48.70	3340	20240805	0.60	5670	-40.74	20240116	3340	0.60	20240805	5930	-43.34	20230925	3340	0.60	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
109	20240904	130253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-105	5	-3.03	46676790	13767	65.61	3430	3430	3360	4510	2430	3470	3390.48	0.72	0	-3594	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	590	19.45	0.47	12	0.08	173.00	7196.00	6550	20230829	-48.63	3340	20240805	0.75	5670	-40.65	20240116	3340	0.75	20240805	5930	-43.25	20230925	3340	0.75	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
110	20240904	120252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-100	5	-2.88	36556595	10760	51.28	3430	3430	3365	4510	2430	3470	3397.45	0.72	0	-2310	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	591	19.48	0.47	12	0.06	173.00	7196.00	6550	20230829	-48.55	3340	20240805	0.90	5670	-40.56	20240116	3340	0.90	20240805	5930	-43.17	20230925	3340	0.90	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
111	20240904	110253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-65	5	-1.87	34750085	10226	48.73	3430	3430	3365	4510	2430	3470	3398.21	0.72	0	-2233	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	597	19.68	0.47	12	0.06	173.00	7196.00	6550	20230829	-48.02	3340	20240805	1.95	5670	-39.95	20240116	3340	1.95	20240805	5930	-42.58	20230925	3340	1.95	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
112	20240904	100253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-105	5	-3.03	30464835	8955	42.68	3430	3430	3365	4510	2430	3470	3401.99	0.72	0	-2701	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	590	19.45	0.47	12	0.05	173.00	7196.00	6550	20230829	-48.63	3340	20240805	0.75	5670	-40.65	20240116	3340	0.75	20240805	5930	-43.25	20230925	3340	0.75	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
113	20240904	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-65	5	-1.87	9443950	2762	13.16	3430	3430	3405	4510	2430	3470	3419.24	0.72	0	-324	3540	3505	3485	3450	3430	3495	3440	88	1040	500	2150	5	1	17530500	597	19.68	0.47	12	0.02	173.00	7196.00	6550	20230829	-48.02	3340	20240805	1.95	5670	-39.95	20240116	3340	1.95	20240805	5930	-42.58	20230925	3340	1.95	20240805	1.96	N	015710	500	87 억		125627	N	N	0	N	00	N
114	20240903	160249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-15	5	-0.43	72283065	20733	110.94	3490	3520	3465	4530	2440	3485	3486.38	0.71	0	1012	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	608	20.06	0.48	12	0.12	173.00	7196.00	6550	20230829	-47.02	3340	20240805	3.89	5670	-38.80	20240116	3340	3.89	20240805	5930	-41.48	20230925	3340	3.89	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
115	20240903	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	0	3	0.00	64928410	18619	99.63	3490	3520	3465	4530	2440	3485	3487.21	0.71	0	1063	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	611	20.14	0.48	12	0.11	173.00	7196.00	6550	20230829	-46.79	3340	20240805	4.34	5670	-38.54	20240116	3340	4.34	20240805	5930	-41.23	20230925	3340	4.34	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
116	20240903	140250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	10	2	0.29	29540415	8456	45.25	3490	3520	3465	4530	2440	3485	3493.43	0.71	0	2575	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	613	20.20	0.49	12	0.05	173.00	7196.00	6550	20230829	-46.64	3340	20240805	4.64	5670	-38.36	20240116	3340	4.64	20240805	5930	-41.06	20230925	3340	4.64	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
117	20240903	130250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	20	2	0.57	23345860	6686	35.78	3490	3520	3465	4530	2440	3485	3491.75	0.71	0	2319	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	614	20.26	0.49	12	0.04	173.00	7196.00	6550	20230829	-46.49	3340	20240805	4.94	5670	-38.18	20240116	3340	4.94	20240805	5930	-40.89	20230925	3340	4.94	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
118	20240903	120249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	15	2	0.43	19030595	5451	29.17	3490	3520	3465	4530	2440	3485	3491.21	0.71	0	2252	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	614	20.23	0.49	12	0.03	173.00	7196.00	6550	20230829	-46.56	3340	20240805	4.79	5670	-38.27	20240116	3340	4.79	20240805	5930	-40.98	20230925	3340	4.79	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
119	20240903	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	30	2	0.86	17141270	4912	26.28	3490	3520	3465	4530	2440	3485	3489.67	0.71	0	2252	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	616	20.32	0.49	12	0.03	173.00	7196.00	6550	20230829	-46.34	3340	20240805	5.24	5670	-38.01	20240116	3340	5.24	20240805	5930	-40.73	20230925	3340	5.24	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
120	20240903	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	20	2	0.57	11923080	3424	18.32	3490	3505	3465	4530	2440	3485	3482.21	0.71	0	1207	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	614	20.26	0.49	12	0.02	173.00	7196.00	6550	20230829	-46.49	3340	20240805	4.94	5670	-38.18	20240116	3340	4.94	20240805	5930	-40.89	20230925	3340	4.94	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
121	20240903	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	15	2	0.43	2122015	608	3.25	3490	3500	3490	4530	2440	3485	3490.16	0.71	0	0	3571	3527	3496	3452	3421	3512	3437	88	1045	500	2160	5	1	17530500	614	20.23	0.49	12	0.00	173.00	7196.00	6550	20230829	-46.56	3340	20240805	4.79	5670	-38.27	20240116	3340	4.79	20240805	5930	-40.98	20230925	3340	4.79	20240805	1.97	N	015710	500	87 억		124615	N	N	0	N	00	N
122	20240902	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-55	5	-1.55	65180875	18688	106.92	3540	3540	3465	4600	2480	3540	3487.85	0.74	0	-5225	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	611	20.14	0.48	12	0.11	173.00	7196.00	6550	20230829	-46.79	3340	20240805	4.34	5670	-38.54	20240116	3340	4.34	20240805	5930	-41.23	20230925	3340	4.34	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
123	20240902	150250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-70	5	-1.98	59238175	16979	97.14	3540	3540	3465	4600	2480	3540	3488.91	0.74	0	-5048	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	608	20.06	0.48	12	0.10	173.00	7196.00	6550	20230829	-47.02	3340	20240805	3.89	5670	-38.80	20240116	3340	3.89	20240805	5930	-41.48	20230925	3340	3.89	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
124	20240902	140250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-40	5	-1.13	51597315	14782	84.57	3540	3540	3465	4600	2480	3540	3490.55	0.74	0	-5022	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	614	20.23	0.49	12	0.08	173.00	7196.00	6550	20230829	-46.56	3340	20240805	4.79	5670	-38.27	20240116	3340	4.79	20240805	5930	-40.98	20230925	3340	4.79	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
125	20240902	130249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-50	5	-1.41	46116895	13212	75.59	3540	3540	3465	4600	2480	3540	3490.53	0.74	0	-4784	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	612	20.17	0.48	12	0.08	173.00	7196.00	6550	20230829	-46.72	3340	20240805	4.49	5670	-38.45	20240116	3340	4.49	20240805	5930	-41.15	20230925	3340	4.49	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
126	20240902	120250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-60	5	-1.69	33814130	9674	55.35	3540	3540	3470	4600	2480	3540	3495.36	0.74	0	-4203	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	610	20.12	0.48	12	0.06	173.00	7196.00	6550	20230829	-46.87	3340	20240805	4.19	5670	-38.62	20240116	3340	4.19	20240805	5930	-41.32	20230925	3340	4.19	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
127	20240902	110249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-40	5	-1.13	25103710	7174	41.04	3540	3540	3480	4600	2480	3540	3499.26	0.74	0	-4027	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	614	20.23	0.49	12	0.04	173.00	7196.00	6550	20230829	-46.56	3340	20240805	4.79	5670	-38.27	20240116	3340	4.79	20240805	5930	-40.98	20230925	3340	4.79	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
128	20240902	100247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-40	5	-1.13	8229760	2347	13.43	3540	3540	3490	4600	2480	3540	3506.50	0.74	0	-1023	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	614	20.23	0.49	12	0.01	173.00	7196.00	6550	20230829	-46.56	3340	20240805	4.79	5670	-38.27	20240116	3340	4.79	20240805	5930	-40.98	20230925	3340	4.79	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N
129	20240902	090246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-20	5	-0.56	225920	64	0.37	3540	3540	3520	4600	2480	3540	3530.00	0.74	0	-18	3653	3596	3498	3441	3343	3625	3470	88	1060	500	2190	5	1	17530500	617	20.35	0.49	12	0.00	173.00	7196.00	6550	20230829	-46.26	3340	20240805	5.39	5670	-37.92	20240116	3340	5.39	20240805	5930	-40.64	20230925	3340	5.39	20240805	1.98	N	015710	500	87 억		129795	N	N	0	N	00	N