KissMeData/038060/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	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-1	5	-0.09	30428277	29041	114.28	1061	1063	1041	1379	743	1061	1047.77	4.49	0	5152	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	510	12.77	0.49	12	0.06	83.00	2163.00	1689	20231109	-37.24	960	20240911	10.42	1439	-26.34	20240111	960	10.42	20240911	1689	-37.24	20231109	960	10.42	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
3	20240930	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-4	5	-0.38	29181742	27865	109.65	1061	1063	1041	1379	743	1061	1047.25	4.49	0	5635	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	508	12.73	0.49	12	0.06	83.00	2163.00	1689	20231109	-37.42	960	20240911	10.10	1439	-26.55	20240111	960	10.10	20240911	1689	-37.42	20231109	960	10.10	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
4	20240930	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-17	5	-1.60	23454599	22365	88.01	1061	1063	1041	1379	743	1061	1048.72	4.49	0	5123	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	502	12.58	0.48	12	0.05	83.00	2163.00	1689	20231109	-38.19	960	20240911	8.75	1439	-27.45	20240111	960	8.75	20240911	1689	-38.19	20231109	960	8.75	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
5	20240930	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-5	5	-0.47	22407887	21369	84.09	1061	1063	1041	1379	743	1061	1048.62	4.49	0	5155	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	508	12.72	0.49	12	0.04	83.00	2163.00	1689	20231109	-37.48	960	20240911	10.00	1439	-26.62	20240111	960	10.00	20240911	1689	-37.48	20231109	960	10.00	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
6	20240930	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-11	5	-1.04	22303781	21270	83.70	1061	1063	1041	1379	743	1061	1048.60	4.49	0	5201	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	505	12.65	0.49	12	0.04	83.00	2163.00	1689	20231109	-37.83	960	20240911	9.38	1439	-27.03	20240111	960	9.38	20240911	1689	-37.83	20231109	960	9.38	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
7	20240930	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-10	5	-0.94	17645186	16804	66.13	1061	1063	1041	1379	743	1061	1050.06	4.49	0	4717	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	506	12.66	0.49	12	0.03	83.00	2163.00	1689	20231109	-37.77	960	20240911	9.48	1439	-26.96	20240111	960	9.48	20240911	1689	-37.77	20231109	960	9.48	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
8	20240930	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-5	5	-0.47	13500652	12832	50.50	1061	1063	1042	1379	743	1061	1052.11	4.49	0	4460	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	508	12.72	0.49	12	0.03	83.00	2163.00	1689	20231109	-37.48	960	20240911	10.00	1439	-26.62	20240111	960	10.00	20240911	1689	-37.48	20231109	960	10.00	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
9	20240930	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	0	3	0.00	1447275	1364	5.37	1061	1063	1061	1379	743	1061	1061.05	4.49	0	-68	1201	1131	1079	1009	957	1166	1044	241	318	500	740	1	1	48103069	510	12.78	0.49	12	0.00	83.00	2163.00	1689	20231109	-37.18	960	20240911	10.52	1439	-26.27	20240111	960	10.52	20240911	1689	-37.18	20231109	960	10.52	20240911	0.08	N	038060	500	240 억		2160665	N	N	0	N	00	N
10	20240927	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	35	2	3.41	27287025	25412	83.73	1029	1149	1027	1333	719	1026	1073.79	4.49	0	526	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	510	12.78	0.49	12	0.05	83.00	2163.00	1689	20231109	-37.18	960	20240911	10.52	1439	-26.27	20240111	960	10.52	20240911	1689	-37.18	20231109	960	10.52	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
11	20240927	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	19	2	1.85	9605718	9273	30.55	1029	1045	1027	1333	719	1026	1035.88	4.49	0	-424	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	503	12.59	0.48	12	0.02	83.00	2163.00	1689	20231109	-38.13	960	20240911	8.85	1439	-27.38	20240111	960	8.85	20240911	1689	-38.13	20231109	960	8.85	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
12	20240927	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	12	2	1.17	6840202	6613	21.79	1029	1040	1027	1333	719	1026	1034.36	4.49	0	-424	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	499	12.51	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.54	960	20240911	8.12	1439	-27.87	20240111	960	8.12	20240911	1689	-38.54	20231109	960	8.12	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
13	20240927	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	13	2	1.27	6458432	6244	20.57	1029	1040	1027	1333	719	1026	1034.34	4.49	0	-467	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	500	12.52	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.48	960	20240911	8.23	1439	-27.80	20240111	960	8.23	20240911	1689	-38.48	20231109	960	8.23	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
14	20240927	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	14	2	1.36	5047127	4881	16.08	1029	1040	1027	1333	719	1026	1034.04	4.49	0	-353	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	500	12.53	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.43	960	20240911	8.33	1439	-27.73	20240111	960	8.33	20240911	1689	-38.43	20231109	960	8.33	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
15	20240927	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	9	2	0.88	3287287	3186	10.50	1029	1036	1027	1333	719	1026	1031.79	4.49	0	-353	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	498	12.47	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.72	960	20240911	7.81	1439	-28.08	20240111	960	7.81	20240911	1689	-38.72	20231109	960	7.81	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
16	20240927	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	6	2	0.58	2899785	2811	9.26	1029	1036	1027	1333	719	1026	1031.58	4.49	0	-296	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	496	12.43	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.90	960	20240911	7.50	1439	-28.28	20240111	960	7.50	20240911	1689	-38.90	20231109	960	7.50	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
17	20240927	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	1	2	0.10	70989	69	0.23	1029	1029	1027	1333	719	1026	1028.83	4.49	0	-16	1035	1030	1025	1020	1015	1028	1018	241	307	500	710	1	1	48103069	494	12.37	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.19	960	20240911	6.98	1439	-28.63	20240111	960	6.98	20240911	1689	-39.19	20231109	960	6.98	20240911	0.08	N	038060	500	240 억		2160139	N	N	0	N	00	N
18	20240926	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-1	5	-0.10	31116137	30350	82.70	1027	1030	1020	1335	719	1027	1025.24	4.50	0	-4649	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	494	12.36	0.47	12	0.06	83.00	2163.00	1689	20231109	-39.25	960	20240911	6.88	1439	-28.70	20240111	960	6.88	20240911	1689	-39.25	20231109	960	6.88	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
19	20240926	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-7	5	-0.68	29870405	29133	79.38	1027	1030	1020	1335	719	1027	1025.31	4.50	0	-4092	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	491	12.29	0.47	12	0.06	83.00	2163.00	1689	20231109	-39.61	960	20240911	6.25	1439	-29.12	20240111	960	6.25	20240911	1689	-39.61	20231109	960	6.25	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
20	20240926	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	1	2	0.10	18473610	17990	49.02	1027	1030	1020	1335	719	1027	1026.88	4.50	0	-3458	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	494	12.39	0.48	12	0.04	83.00	2163.00	1689	20231109	-39.14	960	20240911	7.08	1439	-28.56	20240111	960	7.08	20240911	1689	-39.14	20231109	960	7.08	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
21	20240926	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-3	5	-0.29	16309670	15885	43.28	1027	1030	1020	1335	719	1027	1026.73	4.50	0	-3435	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	493	12.34	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.37	960	20240911	6.67	1439	-28.84	20240111	960	6.67	20240911	1689	-39.37	20231109	960	6.67	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
22	20240926	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-2	5	-0.19	14558072	14178	38.63	1027	1030	1020	1335	719	1027	1026.81	4.50	0	-2133	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	493	12.35	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.31	960	20240911	6.77	1439	-28.77	20240111	960	6.77	20240911	1689	-39.31	20231109	960	6.77	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
23	20240926	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	1	2	0.10	14251597	13879	37.82	1027	1030	1020	1335	719	1027	1026.85	4.50	0	-1834	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	494	12.39	0.48	12	0.03	83.00	2163.00	1689	20231109	-39.14	960	20240911	7.08	1439	-28.56	20240111	960	7.08	20240911	1689	-39.14	20231109	960	7.08	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
24	20240926	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	1	2	0.10	6503981	6340	17.28	1027	1030	1020	1335	719	1027	1025.86	4.50	0	-559	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	494	12.39	0.48	12	0.01	83.00	2163.00	1689	20231109	-39.14	960	20240911	7.08	1439	-28.56	20240111	960	7.08	20240911	1689	-39.14	20231109	960	7.08	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
25	20240926	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-4	5	-0.39	160819	157	0.43	1027	1027	1023	1335	719	1027	1024.32	4.50	0	-138	1045	1035	1025	1015	1005	1031	1011	241	308	500	710	1	1	48103069	492	12.33	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.43	960	20240911	6.56	1439	-28.91	20240111	960	6.56	20240911	1689	-39.43	20231109	960	6.56	20240911	0.08	N	038060	500	240 억		2164788	N	N	0	N	00	N
26	20240925	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-2	5	-0.19	37584309	36700	229.50	1035	1035	1015	1337	721	1029	1024.10	4.51	0	-3891	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	494	12.37	0.47	12	0.08	83.00	2163.00	1689	20231109	-39.19	960	20240911	6.98	1439	-28.63	20240111	960	6.98	20240911	1689	-39.19	20231109	960	6.98	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
27	20240925	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-9	5	-0.87	32955524	32164	201.14	1035	1035	1020	1337	721	1029	1024.61	4.51	0	-3588	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	491	12.29	0.47	12	0.07	83.00	2163.00	1689	20231109	-39.61	960	20240911	6.25	1439	-29.12	20240111	960	6.25	20240911	1689	-39.61	20231109	960	6.25	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
28	20240925	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-9	5	-0.87	30294454	29557	184.84	1035	1035	1020	1337	721	1029	1024.95	4.51	0	-3275	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	491	12.29	0.47	12	0.06	83.00	2163.00	1689	20231109	-39.61	960	20240911	6.25	1439	-29.12	20240111	960	6.25	20240911	1689	-39.61	20231109	960	6.25	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
29	20240925	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	1	2	0.10	24529376	23916	149.56	1035	1035	1020	1337	721	1029	1025.65	4.51	0	-2375	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	495	12.41	0.48	12	0.05	83.00	2163.00	1689	20231109	-39.02	960	20240911	7.29	1439	-28.42	20240111	960	7.29	20240911	1689	-39.02	20231109	960	7.29	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
30	20240925	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-8	5	-0.78	24217975	23613	147.66	1035	1035	1020	1337	721	1029	1025.62	4.51	0	-2203	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	491	12.30	0.47	12	0.05	83.00	2163.00	1689	20231109	-39.55	960	20240911	6.35	1439	-29.05	20240111	960	6.35	20240911	1689	-39.55	20231109	960	6.35	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
31	20240925	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-5	5	-0.49	16953281	16500	103.18	1035	1035	1023	1337	721	1029	1027.47	4.51	0	-1215	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	493	12.34	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.37	960	20240911	6.67	1439	-28.84	20240111	960	6.67	20240911	1689	-39.37	20231109	960	6.67	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
32	20240925	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	0	3	0.00	2925996	2844	17.79	1035	1035	1025	1337	721	1029	1028.83	4.51	0	-980	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	495	12.40	0.48	12	0.01	83.00	2163.00	1689	20231109	-39.08	960	20240911	7.19	1439	-28.49	20240111	960	7.19	20240911	1689	-39.08	20231109	960	7.19	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
33	20240925	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	0	3	0.00	192308	186	1.16	1035	1035	1029	1337	721	1029	1033.91	4.51	0	-65	1043	1036	1028	1021	1013	1032	1017	241	308	500	720	1	1	48103069	495	12.40	0.48	12	0.00	83.00	2163.00	1689	20231109	-39.08	960	20240911	7.19	1439	-28.49	20240111	960	7.19	20240911	1689	-39.08	20231109	960	7.19	20240911	0.09	N	038060	500	240 억		2168679	N	N	0	N	00	N
34	20240924	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	1	2	0.10	16385304	15991	45.76	1035	1035	1020	1336	720	1028	1024.66	4.52	0	-3715	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	495	12.40	0.48	12	0.03	83.00	2163.00	1689	20231109	-39.08	960	20240911	7.19	1439	-28.49	20240111	960	7.19	20240911	1689	-39.08	20231109	960	7.19	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
35	20240924	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	1	2	0.10	16002542	15619	44.69	1035	1035	1020	1336	720	1028	1024.56	4.52	0	-3534	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	495	12.40	0.48	12	0.03	83.00	2163.00	1689	20231109	-39.08	960	20240911	7.19	1439	-28.49	20240111	960	7.19	20240911	1689	-39.08	20231109	960	7.19	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
36	20240924	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-2	5	-0.19	14785139	14428	41.29	1035	1035	1020	1336	720	1028	1024.75	4.52	0	-2862	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	494	12.36	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.25	960	20240911	6.88	1439	-28.70	20240111	960	6.88	20240911	1689	-39.25	20231109	960	6.88	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
37	20240924	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	1	2	0.10	12758670	12449	35.62	1035	1035	1020	1336	720	1028	1024.88	4.52	0	-1964	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	495	12.40	0.48	12	0.03	83.00	2163.00	1689	20231109	-39.08	960	20240911	7.19	1439	-28.49	20240111	960	7.19	20240911	1689	-39.08	20231109	960	7.19	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
38	20240924	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	1	2	0.10	7609482	7427	21.25	1035	1035	1020	1336	720	1028	1024.57	4.52	0	-1962	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	495	12.40	0.48	12	0.02	83.00	2163.00	1689	20231109	-39.08	960	20240911	7.19	1439	-28.49	20240111	960	7.19	20240911	1689	-39.08	20231109	960	7.19	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
39	20240924	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	4	2	0.39	5724889	5592	16.00	1035	1035	1020	1336	720	1028	1023.76	4.52	0	-1129	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	496	12.43	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.90	960	20240911	7.50	1439	-28.28	20240111	960	7.50	20240911	1689	-38.90	20231109	960	7.50	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
40	20240924	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	2	2	0.19	4700038	4598	13.16	1035	1035	1020	1336	720	1028	1022.19	4.52	0	-381	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	495	12.41	0.48	12	0.01	83.00	2163.00	1689	20231109	-39.02	960	20240911	7.29	1439	-28.42	20240111	960	7.29	20240911	1689	-39.02	20231109	960	7.29	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
41	20240924	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	6	2	0.58	4139	4	0.01	1035	1035	1034	1336	720	1028	1034.75	4.52	0	-1	1060	1043	1026	1009	992	1052	1018	241	308	500	710	1	1	48103069	497	12.46	0.48	12	0.00	83.00	2163.00	1689	20231109	-38.78	960	20240911	7.71	1439	-28.14	20240111	960	7.71	20240911	1689	-38.78	20231109	960	7.71	20240911	0.10	N	038060	500	240 억		2172394	N	N	0	N	00	N
42	20240923	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	8	2	0.78	35960500	34926	95.95	1009	1043	1009	1326	714	1020	1029.62	4.53	0	7451	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	494	12.39	0.48	12	0.07	83.00	2163.00	1689	20231109	-39.14	960	20240911	7.08	1439	-28.56	20240111	960	7.08	20240911	1689	-39.14	20231109	960	7.08	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
43	20240923	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	5	2	0.49	34719327	33718	92.63	1009	1043	1009	1326	714	1020	1029.70	4.53	0	7709	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	493	12.35	0.47	12	0.07	83.00	2163.00	1689	20231109	-39.31	960	20240911	6.77	1439	-28.77	20240111	960	6.77	20240911	1689	-39.31	20231109	960	6.77	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
44	20240923	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	19	2	1.86	33677785	32708	89.85	1009	1043	1009	1326	714	1020	1029.65	4.53	0	8358	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	500	12.52	0.48	12	0.07	83.00	2163.00	1689	20231109	-38.48	960	20240911	8.23	1439	-27.80	20240111	960	8.23	20240911	1689	-38.48	20231109	960	8.23	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
45	20240923	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	10	2	0.98	28705312	27900	76.65	1009	1043	1009	1326	714	1020	1028.86	4.53	0	6370	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	495	12.41	0.48	12	0.06	83.00	2163.00	1689	20231109	-39.02	960	20240911	7.29	1439	-28.42	20240111	960	7.29	20240911	1689	-39.02	20231109	960	7.29	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
46	20240923	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	23	2	2.25	22065716	21516	59.11	1009	1043	1009	1326	714	1020	1025.55	4.53	0	4491	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	502	12.57	0.48	12	0.04	83.00	2163.00	1689	20231109	-38.25	960	20240911	8.65	1439	-27.52	20240111	960	8.65	20240911	1689	-38.25	20231109	960	8.65	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
47	20240923	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	7	2	0.69	14436213	14118	38.78	1009	1027	1009	1326	714	1020	1022.54	4.53	0	3052	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	494	12.37	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.19	960	20240911	6.98	1439	-28.63	20240111	960	6.98	20240911	1689	-39.19	20231109	960	6.98	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
48	20240923	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	4	2	0.39	11302064	11059	30.38	1009	1025	1009	1326	714	1020	1021.98	4.53	0	1737	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	493	12.34	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.37	960	20240911	6.67	1439	-28.84	20240111	960	6.67	20240911	1689	-39.37	20231109	960	6.67	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
49	20240923	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	0	3	0.00	1314127	1301	3.57	1009	1020	1009	1326	714	1020	1010.09	4.53	0	360	1036	1028	1017	1009	998	1032	1013	241	306	500	710	1	1	48103069	491	12.29	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.61	960	20240911	6.25	1439	-29.12	20240111	960	6.25	20240911	1689	-39.61	20231109	960	6.25	20240911	0.11	N	038060	500	240 억		2178025	N	N	0	N	00	N
50	20240913	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-3	5	-0.29	47990664	47257	134.44	1030	1030	1003	1328	716	1022	1015.52	4.56	0	-5428	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	490	12.28	0.47	12	0.10	83.00	2163.00	1689	20231109	-39.67	960	20240911	6.15	1439	-29.19	20240111	960	6.15	20240911	1689	-39.67	20231109	960	6.15	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
51	20240913	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-11	5	-1.08	46724805	46011	130.89	1030	1030	1003	1328	716	1022	1015.51	4.56	0	-4626	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	486	12.18	0.47	12	0.10	83.00	2163.00	1689	20231109	-40.14	960	20240911	5.31	1439	-29.74	20240111	960	5.31	20240911	1689	-40.14	20231109	960	5.31	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
52	20240913	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-7	5	-0.68	40662301	40057	113.95	1030	1030	1003	1328	716	1022	1015.11	4.56	0	-4007	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	488	12.23	0.47	12	0.08	83.00	2163.00	1689	20231109	-39.91	960	20240911	5.73	1439	-29.46	20240111	960	5.73	20240911	1689	-39.91	20231109	960	5.73	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
53	20240913	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-18	5	-1.76	39180071	38588	109.77	1030	1030	1003	1328	716	1022	1015.34	4.56	0	-3084	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	483	12.10	0.46	12	0.08	83.00	2163.00	1689	20231109	-40.56	960	20240911	4.58	1439	-30.23	20240111	960	4.58	20240911	1689	-40.56	20231109	960	4.58	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
54	20240913	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-11	5	-1.08	32489541	31969	90.95	1030	1030	1009	1328	716	1022	1016.28	4.56	0	-1654	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	486	12.18	0.47	12	0.07	83.00	2163.00	1689	20231109	-40.14	960	20240911	5.31	1439	-29.74	20240111	960	5.31	20240911	1689	-40.14	20231109	960	5.31	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
55	20240913	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-9	5	-0.88	24510245	24082	68.51	1030	1030	1012	1328	716	1022	1017.78	4.56	0	-798	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	487	12.20	0.47	12	0.05	83.00	2163.00	1689	20231109	-40.02	960	20240911	5.52	1439	-29.60	20240111	960	5.52	20240911	1689	-40.02	20231109	960	5.52	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
56	20240913	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-3	5	-0.29	10631237	10401	29.59	1030	1030	1017	1328	716	1022	1022.14	4.56	0	-341	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	490	12.28	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.67	960	20240911	6.15	1439	-29.19	20240111	960	6.15	20240911	1689	-39.67	20231109	960	6.15	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
57	20240913	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	3	2	0.29	1786587	1743	4.96	1030	1030	1025	1328	716	1022	1025.01	4.56	0	-142	1047	1034	1023	1010	999	1041	1017	241	306	500	710	1	1	48103069	493	12.35	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.31	960	20240911	6.77	1439	-28.77	20240111	960	6.77	20240911	1689	-39.31	20231109	960	6.77	20240911	0.14	N	038060	500	240 억		2191734	N	N	0	N	00	N
58	20240912	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	0	3	0.00	36102455	35152	27.25	1012	1036	1012	1328	716	1022	1027.04	4.57	0	-5126	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	492	12.31	0.47	12	0.07	83.00	2163.00	1689	20231109	-39.49	960	20240911	6.46	1439	-28.98	20240111	960	6.46	20240911	1689	-39.49	20231109	960	6.46	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
59	20240912	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	4	2	0.39	30702729	29870	23.15	1012	1036	1012	1328	716	1022	1027.88	4.57	0	-3331	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	494	12.36	0.47	12	0.06	83.00	2163.00	1689	20231109	-39.25	960	20240911	6.88	1439	-28.70	20240111	960	6.88	20240911	1689	-39.25	20231109	960	6.88	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
60	20240912	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	3	2	0.29	24240152	23550	18.26	1012	1036	1012	1328	716	1022	1029.31	4.57	0	-2233	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	493	12.35	0.47	12	0.05	83.00	2163.00	1689	20231109	-39.31	960	20240911	6.77	1439	-28.77	20240111	960	6.77	20240911	1689	-39.31	20231109	960	6.77	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
61	20240912	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	2	2	0.20	21086598	20474	15.87	1012	1036	1012	1328	716	1022	1029.92	4.57	0	-2105	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	493	12.34	0.47	12	0.04	83.00	2163.00	1689	20231109	-39.37	960	20240911	6.67	1439	-28.84	20240111	960	6.67	20240911	1689	-39.37	20231109	960	6.67	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
62	20240912	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	2	2	0.20	16552486	16041	12.43	1012	1036	1012	1328	716	1022	1031.89	4.57	0	-926	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	493	12.34	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.37	960	20240911	6.67	1439	-28.84	20240111	960	6.67	20240911	1689	-39.37	20231109	960	6.67	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
63	20240912	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	13	2	1.27	8462385	8199	6.36	1012	1036	1012	1328	716	1022	1032.12	4.57	0	-630	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	498	12.47	0.48	12	0.02	83.00	2163.00	1689	20231109	-38.72	960	20240911	7.81	1439	-28.08	20240111	960	7.81	20240911	1689	-38.72	20231109	960	7.81	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
64	20240912	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	10	2	0.98	5204947	5050	3.91	1012	1033	1012	1328	716	1022	1030.68	4.57	0	-614	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	496	12.43	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.90	960	20240911	7.50	1439	-28.28	20240111	960	7.50	20240911	1689	-38.90	20231109	960	7.50	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
65	20240912	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-2	5	-0.20	219924	217	0.17	1012	1020	1012	1328	716	1022	1013.47	4.57	0	-40	1087	1054	1007	974	927	1031	951	241	306	500	710	1	1	48103069	491	12.29	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.61	960	20240911	6.25	1439	-29.12	20240111	960	6.25	20240911	1689	-39.61	20231109	960	6.25	20240911	0.13	N	038060	500	240 억		2196860	N	N	0	N	00	N
66	20240911	160415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1022	1	2	0.10	127558726	128499	944.29	1035	1040	960	1327	715	1021	992.68	4.58	0	-5421	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	492	12.31	0.47	12	0.27	83.00	2163.00	1689	20231109	-39.49	960	20240911	6.46	1439	-28.98	20240111	960	6.46	20240911	1689	-39.49	20231109	960	6.46	20240911	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
67	20240911	150417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1015	-6	5	-0.59	127019467	127969	940.40	1035	1040	960	1327	715	1021	992.58	4.58	0	-5259	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	488	12.23	0.47	12	0.27	83.00	2163.00	1689	20231109	-39.91	960	20240911	5.73	1439	-29.46	20240111	960	5.73	20240911	1689	-39.91	20231109	960	5.73	20240911	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
68	20240911	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-6	5	-0.59	24123656	23636	173.69	1035	1040	1011	1327	715	1021	1020.63	4.58	0	-3044	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	488	12.23	0.47	12	0.05	83.00	2163.00	1689	20231109	-39.91	990	20240805	2.53	1439	-29.46	20240111	990	2.53	20240805	1689	-39.91	20231109	990	2.53	20240805	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
69	20240911	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-3	5	-0.29	22784241	22324	164.05	1035	1040	1011	1327	715	1021	1020.62	4.58	0	-1750	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	490	12.27	0.47	12	0.05	83.00	2163.00	1689	20231109	-39.73	990	20240805	2.83	1439	-29.26	20240111	990	2.83	20240805	1689	-39.73	20231109	990	2.83	20240805	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
70	20240911	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-1	5	-0.10	11632954	11374	83.58	1035	1040	1018	1327	715	1021	1022.77	4.58	0	-801	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	491	12.29	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.61	990	20240805	3.03	1439	-29.12	20240111	990	3.03	20240805	1689	-39.61	20231109	990	3.03	20240805	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
71	20240911	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	6	2	0.59	1688885	1630	11.98	1035	1040	1021	1327	715	1021	1036.13	4.58	0	-428	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	494	12.37	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.19	990	20240805	3.74	1439	-28.63	20240111	990	3.74	20240805	1689	-39.19	20231109	990	3.74	20240805	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
72	20240911	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	17	2	1.67	1489139	1436	10.55	1035	1040	1021	1327	715	1021	1037.00	4.58	0	-248	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	499	12.51	0.48	12	0.00	83.00	2163.00	1689	20231109	-38.54	990	20240805	4.85	1439	-27.87	20240111	990	4.85	20240805	1689	-38.54	20231109	990	4.85	20240805	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
73	20240911	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	0	3	0.00	182943	177	1.30	1035	1035	1021	1327	715	1021	1033.58	4.58	0	-23	1045	1033	1024	1012	1003	1028	1007	241	306	500	710	1	1	48103069	491	12.30	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.55	990	20240805	3.13	1439	-29.05	20240111	990	3.13	20240805	1689	-39.55	20231109	990	3.13	20240805	0.13	N	038060	500	240 억		2202281	N	N	0	N	00	N
74	20240910	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-12	5	-1.16	13931078	13608	101.51	1022	1036	1015	1342	724	1033	1023.74	4.59	0	-3925	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	491	12.30	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.55	990	20240805	3.13	1439	-29.05	20240111	990	3.13	20240805	1689	-39.55	20231109	990	3.13	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
75	20240910	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-3	5	-0.29	13375360	13064	97.46	1022	1036	1015	1342	724	1033	1023.83	4.59	0	-3562	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	495	12.41	0.48	12	0.03	83.00	2163.00	1689	20231109	-39.02	990	20240805	4.04	1439	-28.42	20240111	990	4.04	20240805	1689	-39.02	20231109	990	4.04	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
76	20240910	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-11	5	-1.06	11389304	11134	83.06	1022	1036	1015	1342	724	1033	1022.93	4.59	0	-2008	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	492	12.31	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.49	990	20240805	3.23	1439	-28.98	20240111	990	3.23	20240805	1689	-39.49	20231109	990	3.23	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
77	20240910	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-13	5	-1.26	11038078	10790	80.49	1022	1036	1015	1342	724	1033	1022.99	4.59	0	-1972	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	491	12.29	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.61	990	20240805	3.03	1439	-29.12	20240111	990	3.03	20240805	1689	-39.61	20231109	990	3.03	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
78	20240910	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-9	5	-0.87	6682041	6529	48.71	1022	1036	1015	1342	724	1033	1023.44	4.59	0	-1581	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	493	12.34	0.47	12	0.01	83.00	2163.00	1689	20231109	-39.37	990	20240805	3.43	1439	-28.84	20240111	990	3.43	20240805	1689	-39.37	20231109	990	3.43	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
79	20240910	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	0	3	0.00	3403423	3316	24.74	1022	1036	1015	1342	724	1033	1026.36	4.59	0	44	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	497	12.45	0.48	12	0.01	83.00	2163.00	1689	20231109	-38.84	990	20240805	4.34	1439	-28.21	20240111	990	4.34	20240805	1689	-38.84	20231109	990	4.34	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
80	20240910	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-1	5	-0.10	1970751	1927	14.38	1022	1036	1015	1342	724	1033	1022.70	4.59	0	45	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	496	12.43	0.48	12	0.00	83.00	2163.00	1689	20231109	-38.90	990	20240805	4.24	1439	-28.28	20240111	990	4.24	20240805	1689	-38.90	20231109	990	4.24	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
81	20240910	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-11	5	-1.06	1780324	1742	13.00	1022	1022	1022	1342	724	1033	1022.00	4.59	0	96	1055	1043	1023	1011	991	1049	1017	241	309	500	720	1	1	48103069	492	12.31	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.49	990	20240805	3.23	1439	-28.98	20240111	990	3.23	20240805	1689	-39.49	20231109	990	3.23	20240805	0.13	N	038060	500	240 억		2206206	N	N	0	N	00	N
82	20240909	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-1	5	-0.10	13692810	13405	57.64	1033	1035	1003	1344	724	1034	1021.47	4.60	0	-4768	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	497	12.45	0.48	12	0.03	83.00	2163.00	1689	20231109	-38.84	990	20240805	4.34	1439	-28.21	20240111	990	4.34	20240805	1689	-38.84	20231109	990	4.34	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
83	20240909	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-1	5	-0.10	11395684	11183	48.09	1033	1034	1003	1344	724	1034	1019.02	4.60	0	-3685	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	497	12.45	0.48	12	0.02	83.00	2163.00	1689	20231109	-38.84	990	20240805	4.34	1439	-28.21	20240111	990	4.34	20240805	1689	-38.84	20231109	990	4.34	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
84	20240909	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-3	5	-0.29	10447139	10259	44.12	1033	1034	1003	1344	724	1034	1018.34	4.60	0	-2889	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	496	12.42	0.48	12	0.02	83.00	2163.00	1689	20231109	-38.96	990	20240805	4.14	1439	-28.35	20240111	990	4.14	20240805	1689	-38.96	20231109	990	4.14	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
85	20240909	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-16	5	-1.55	8530678	8396	36.10	1033	1034	1003	1344	724	1034	1016.04	4.60	0	-2142	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	490	12.27	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.73	990	20240805	2.83	1439	-29.26	20240111	990	2.83	20240805	1689	-39.73	20231109	990	2.83	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
86	20240909	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-15	5	-1.45	6589503	6491	27.91	1033	1034	1003	1344	724	1034	1015.18	4.60	0	-2122	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	490	12.28	0.47	12	0.01	83.00	2163.00	1689	20231109	-39.67	990	20240805	2.93	1439	-29.19	20240111	990	2.93	20240805	1689	-39.67	20231109	990	2.93	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
87	20240909	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-26	5	-2.51	4446294	4382	18.84	1033	1034	1003	1344	724	1034	1014.67	4.60	0	-1323	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	485	12.14	0.47	12	0.01	83.00	2163.00	1689	20231109	-40.32	990	20240805	1.82	1439	-29.95	20240111	990	1.82	20240805	1689	-40.32	20231109	990	1.82	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
88	20240909	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-5	5	-0.48	1578142	1539	6.62	1033	1034	1003	1344	724	1034	1025.43	4.60	0	-119	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	495	12.40	0.48	12	0.00	83.00	2163.00	1689	20231109	-39.08	990	20240805	3.94	1439	-28.49	20240111	990	3.94	20240805	1689	-39.08	20231109	990	3.94	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
89	20240909	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-2	5	-0.19	92950	90	0.39	1033	1033	1032	1344	724	1034	1032.78	4.60	0	-37	1052	1043	1025	1016	998	1047	1020	241	310	500	720	1	1	48103069	496	12.43	0.48	12	0.00	83.00	2163.00	1689	20231109	-38.90	990	20240805	4.24	1439	-28.28	20240111	990	4.24	20240805	1689	-38.90	20231109	990	4.24	20240805	0.13	N	038060	500	240 억		2210974	N	N	0	N	00	N
90	20240906	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	24	2	2.38	23558805	23255	103.43	1014	1034	1007	1313	707	1010	1013.06	4.61	0	-8821	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	497	12.46	0.48	12	0.05	83.00	2163.00	1689	20231109	-38.78	990	20240805	4.44	1439	-28.14	20240111	990	4.44	20240805	1689	-38.78	20231109	990	4.44	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
91	20240906	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	5	2	0.50	22581325	22309	99.22	1014	1034	1007	1313	707	1010	1012.21	4.61	0	-8672	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	488	12.23	0.47	12	0.05	83.00	2163.00	1689	20231109	-39.91	990	20240805	2.53	1439	-29.46	20240111	990	2.53	20240805	1689	-39.91	20231109	990	2.53	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
92	20240906	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	8	2	0.79	21012605	20765	92.35	1014	1034	1007	1313	707	1010	1011.92	4.61	0	-8169	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	490	12.27	0.47	12	0.04	83.00	2163.00	1689	20231109	-39.73	990	20240805	2.83	1439	-29.26	20240111	990	2.83	20240805	1689	-39.73	20231109	990	2.83	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
93	20240906	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	7	2	0.69	19711224	19487	86.67	1014	1034	1007	1313	707	1010	1011.51	4.61	0	-6994	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	489	12.25	0.47	12	0.04	83.00	2163.00	1689	20231109	-39.79	990	20240805	2.73	1439	-29.33	20240111	990	2.73	20240805	1689	-39.79	20231109	990	2.73	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
94	20240906	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	9	2	0.89	19655409	19432	86.43	1014	1034	1007	1313	707	1010	1011.50	4.61	0	-6939	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	490	12.28	0.47	12	0.04	83.00	2163.00	1689	20231109	-39.67	990	20240805	2.93	1439	-29.19	20240111	990	2.93	20240805	1689	-39.67	20231109	990	2.93	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
95	20240906	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-2	5	-0.20	11493750	11370	50.57	1014	1014	1008	1313	707	1010	1010.88	4.61	0	-4293	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	485	12.14	0.47	12	0.02	83.00	2163.00	1689	20231109	-40.32	990	20240805	1.82	1439	-29.95	20240111	990	1.82	20240805	1689	-40.32	20231109	990	1.82	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
96	20240906	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	1	2	0.10	9750395	9642	42.88	1014	1014	1010	1313	707	1010	1011.24	4.61	0	-3563	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	486	12.18	0.47	12	0.02	83.00	2163.00	1689	20231109	-40.14	990	20240805	2.12	1439	-29.74	20240111	990	2.12	20240805	1689	-40.14	20231109	990	2.12	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
97	20240906	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	3	2	0.30	369804	365	1.62	1014	1014	1013	1313	707	1010	1013.16	4.61	0	-314	1028	1018	1014	1004	1000	1017	1003	241	303	500	700	1	1	48103069	487	12.20	0.47	12	0.00	83.00	2163.00	1689	20231109	-40.02	990	20240805	2.32	1439	-29.60	20240111	990	2.32	20240805	1689	-40.02	20231109	990	2.32	20240805	0.14	N	038060	500	240 억		2219795	N	N	0	N	00	N
98	20240905	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-7	5	-0.69	22888775	22484	25.02	1017	1024	1010	1322	712	1017	1018.00	4.62	0	-4256	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	486	12.17	0.47	12	0.05	83.00	2163.00	1689	20231109	-40.20	990	20240805	2.02	1439	-29.81	20240111	990	2.02	20240805	1689	-40.20	20231109	990	2.02	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
99	20240905	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	3	2	0.29	21448578	21065	23.44	1017	1024	1010	1322	712	1017	1018.21	4.62	0	-3555	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	491	12.29	0.47	12	0.04	83.00	2163.00	1689	20231109	-39.61	990	20240805	3.03	1439	-29.12	20240111	990	3.03	20240805	1689	-39.61	20231109	990	3.03	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
100	20240905	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-4	5	-0.39	20573445	20202	22.48	1017	1024	1010	1322	712	1017	1018.39	4.62	0	-3413	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	487	12.20	0.47	12	0.04	83.00	2163.00	1689	20231109	-40.02	990	20240805	2.32	1439	-29.60	20240111	990	2.32	20240805	1689	-40.02	20231109	990	2.32	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
101	20240905	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	3	2	0.29	14439298	14160	15.76	1017	1024	1015	1322	712	1017	1019.72	4.62	0	-3026	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	491	12.29	0.47	12	0.03	83.00	2163.00	1689	20231109	-39.61	990	20240805	3.03	1439	-29.12	20240111	990	3.03	20240805	1689	-39.61	20231109	990	3.03	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
102	20240905	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	2	2	0.20	9211923	9018	10.04	1017	1024	1017	1322	712	1017	1021.50	4.62	0	-2273	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	490	12.28	0.47	12	0.02	83.00	2163.00	1689	20231109	-39.67	990	20240805	2.93	1439	-29.19	20240111	990	2.93	20240805	1689	-39.67	20231109	990	2.93	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
103	20240905	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	6	2	0.59	4914553	4811	5.35	1017	1024	1017	1322	712	1017	1021.53	4.62	0	-1234	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	492	12.33	0.47	12	0.01	83.00	2163.00	1689	20231109	-39.43	990	20240805	3.33	1439	-28.91	20240111	990	3.33	20240805	1689	-39.43	20231109	990	3.33	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
104	20240905	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	6	2	0.59	3611612	3538	3.94	1017	1023	1017	1322	712	1017	1020.81	4.62	0	-1021	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	492	12.33	0.47	12	0.01	83.00	2163.00	1689	20231109	-39.43	990	20240805	3.33	1439	-28.91	20240111	990	3.33	20240805	1689	-39.43	20231109	990	3.33	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
105	20240905	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	0	3	0.00	621387	611	0.68	1017	1017	1017	1322	712	1017	1017.00	4.62	0	-89	1076	1046	1026	996	976	1036	986	241	305	500	710	1	1	48103069	489	12.25	0.47	12	0.00	83.00	2163.00	1689	20231109	-39.79	990	20240805	2.73	1439	-29.33	20240111	990	2.73	20240805	1689	-39.79	20231109	990	2.73	20240805	0.14	N	038060	500	240 억		2224051	N	N	0	N	00	N
106	20240904	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-42	5	-3.97	92384989	89853	413.67	1035	1056	1006	1376	742	1059	1028.18	4.67	0	-22130	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	489	12.25	0.47	12	0.19	83.00	2163.00	1689	20231109	-39.79	990	20240805	2.73	1439	-29.33	20240111	990	2.73	20240805	1689	-39.79	20231109	990	2.73	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
107	20240904	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-39	5	-3.68	91320190	88806	408.85	1035	1056	1006	1376	742	1059	1028.31	4.67	0	-21116	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	491	12.29	0.47	12	0.18	83.00	2163.00	1689	20231109	-39.61	990	20240805	3.03	1439	-29.12	20240111	990	3.03	20240805	1689	-39.61	20231109	990	3.03	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
108	20240904	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-41	5	-3.87	87566232	85120	391.88	1035	1056	1006	1376	742	1059	1028.74	4.67	0	-19332	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	490	12.27	0.47	12	0.18	83.00	2163.00	1689	20231109	-39.73	990	20240805	2.83	1439	-29.26	20240111	990	2.83	20240805	1689	-39.73	20231109	990	2.83	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
109	20240904	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-44	5	-4.15	64557707	62416	287.35	1035	1056	1010	1376	742	1059	1034.31	4.67	0	-13669	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	488	12.23	0.47	12	0.13	83.00	2163.00	1689	20231109	-39.91	990	20240805	2.53	1439	-29.46	20240111	990	2.53	20240805	1689	-39.91	20231109	990	2.53	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
110	20240904	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-37	5	-3.49	48375191	46451	213.85	1035	1056	1014	1376	742	1059	1041.42	4.67	0	-9886	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	492	12.31	0.47	12	0.10	83.00	2163.00	1689	20231109	-39.49	990	20240805	3.23	1439	-28.98	20240111	990	3.23	20240805	1689	-39.49	20231109	990	3.23	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
111	20240904	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	-21	5	-1.98	37266101	35621	163.99	1035	1056	1035	1376	742	1059	1046.18	4.67	0	-7604	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	499	12.51	0.48	12	0.07	83.00	2163.00	1689	20231109	-38.54	990	20240805	4.85	1439	-27.87	20240111	990	4.85	20240805	1689	-38.54	20231109	990	4.85	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
112	20240904	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	-4	5	-0.38	7413526	7085	32.62	1035	1056	1035	1376	742	1059	1046.37	4.67	0	-1456	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	507	12.71	0.49	12	0.01	83.00	2163.00	1689	20231109	-37.54	990	20240805	6.57	1439	-26.69	20240111	990	6.57	20240805	1689	-37.54	20231109	990	6.57	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
113	20240904	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-11	5	-1.04	4950559	4747	21.85	1035	1048	1035	1376	742	1059	1042.88	4.67	0	35	1085	1071	1061	1047	1037	1067	1043	241	317	500	740	1	1	48103069	504	12.63	0.48	12	0.01	83.00	2163.00	1689	20231109	-37.95	990	20240805	5.86	1439	-27.17	20240111	990	5.86	20240805	1689	-37.95	20231109	990	5.86	20240805	0.13	N	038060	500	240 억		2246231	N	N	0	N	00	N
114	20240903	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	-9	5	-0.84	23079067	21721	63.96	1075	1075	1051	1388	748	1068	1062.52	4.68	0	-4413	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	509	12.76	0.49	12	0.05	83.00	2163.00	1689	20231109	-37.30	990	20240805	6.97	1439	-26.41	20240111	990	6.97	20240805	1689	-37.30	20231109	990	6.97	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
115	20240903	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-7	5	-0.66	21583376	20308	59.80	1075	1075	1051	1388	748	1068	1062.80	4.68	0	-3987	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	510	12.78	0.49	12	0.04	83.00	2163.00	1689	20231109	-37.18	990	20240805	7.17	1439	-26.27	20240111	990	7.17	20240805	1689	-37.18	20231109	990	7.17	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
116	20240903	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	-9	5	-0.84	17071224	16045	47.25	1075	1075	1051	1388	748	1068	1063.96	4.68	0	-2537	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	509	12.76	0.49	12	0.03	83.00	2163.00	1689	20231109	-37.30	990	20240805	6.97	1439	-26.41	20240111	990	6.97	20240805	1689	-37.30	20231109	990	6.97	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
117	20240903	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-3	5	-0.28	16638507	15637	46.05	1075	1075	1051	1388	748	1068	1064.05	4.68	0	-2173	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	512	12.83	0.49	12	0.03	83.00	2163.00	1689	20231109	-36.94	990	20240805	7.58	1439	-25.99	20240111	990	7.58	20240805	1689	-36.94	20231109	990	7.58	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
118	20240903	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-6	5	-0.56	15810039	14855	43.74	1075	1075	1051	1388	748	1068	1064.29	4.68	0	-2242	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	511	12.80	0.49	12	0.03	83.00	2163.00	1689	20231109	-37.12	990	20240805	7.27	1439	-26.20	20240111	990	7.27	20240805	1689	-37.12	20231109	990	7.27	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
119	20240903	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	-8	5	-0.75	15110181	14196	41.80	1075	1075	1051	1388	748	1068	1064.40	4.68	0	-1659	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	510	12.77	0.49	12	0.03	83.00	2163.00	1689	20231109	-37.24	990	20240805	7.07	1439	-26.34	20240111	990	7.07	20240805	1689	-37.24	20231109	990	7.07	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
120	20240903	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	1	2	0.09	7014030	6553	19.30	1075	1075	1069	1388	748	1068	1070.35	4.68	0	-352	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	514	12.88	0.49	12	0.01	83.00	2163.00	1689	20231109	-36.71	990	20240805	7.98	1439	-25.71	20240111	990	7.98	20240805	1689	-36.71	20231109	990	7.98	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
121	20240903	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	7	2	0.66	248325	231	0.68	1075	1075	1075	1388	748	1068	1075.00	4.68	0	-110	1080	1074	1069	1063	1058	1071	1060	241	320	500	740	1	1	48103069	517	12.95	0.50	12	0.00	83.00	2163.00	1689	20231109	-36.35	990	20240805	8.59	1439	-25.30	20240111	990	8.59	20240805	1689	-36.35	20231109	990	8.59	20240805	0.12	N	038060	500	240 억		2250644	N	N	0	N	00	N
122	20240902	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-1	5	-0.09	36209181	33959	93.06	1075	1075	1064	1389	749	1069	1066.26	4.69	0	-3374	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	514	12.87	0.49	12	0.07	83.00	2163.00	1689	20231109	-36.77	990	20240805	7.88	1439	-25.78	20240111	990	7.88	20240805	1689	-36.77	20231109	990	7.88	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
123	20240902	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	1	2	0.09	33816451	31713	86.91	1075	1075	1064	1389	749	1069	1066.32	4.69	0	-3374	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	515	12.89	0.49	12	0.07	83.00	2163.00	1689	20231109	-36.65	990	20240805	8.08	1439	-25.64	20240111	990	8.08	20240805	1689	-36.65	20231109	990	8.08	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
124	20240902	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	1	2	0.09	30165101	28297	77.55	1075	1075	1064	1389	749	1069	1066.01	4.69	0	-2506	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	515	12.89	0.49	12	0.06	83.00	2163.00	1689	20231109	-36.65	990	20240805	8.08	1439	-25.64	20240111	990	8.08	20240805	1689	-36.65	20231109	990	8.08	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
125	20240902	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-3	5	-0.28	28594197	26822	73.50	1075	1075	1064	1389	749	1069	1066.07	4.69	0	-1471	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	513	12.84	0.49	12	0.06	83.00	2163.00	1689	20231109	-36.89	990	20240805	7.68	1439	-25.92	20240111	990	7.68	20240805	1689	-36.89	20231109	990	7.68	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
126	20240902	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-4	5	-0.37	28470539	26706	73.19	1075	1075	1064	1389	749	1069	1066.07	4.69	0	-1355	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	512	12.83	0.49	12	0.06	83.00	2163.00	1689	20231109	-36.94	990	20240805	7.58	1439	-25.99	20240111	990	7.58	20240805	1689	-36.94	20231109	990	7.58	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
127	20240902	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-2	5	-0.19	13240486	12401	33.98	1075	1075	1064	1389	749	1069	1067.69	4.69	0	-747	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	513	12.86	0.49	12	0.03	83.00	2163.00	1689	20231109	-36.83	990	20240805	7.78	1439	-25.85	20240111	990	7.78	20240805	1689	-36.83	20231109	990	7.78	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
128	20240902	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	1	2	0.09	12955839	12134	33.25	1075	1075	1064	1389	749	1069	1067.73	4.69	0	-737	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	515	12.89	0.49	12	0.03	83.00	2163.00	1689	20231109	-36.65	990	20240805	8.08	1439	-25.64	20240111	990	8.08	20240805	1689	-36.65	20231109	990	8.08	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N
129	20240902	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	0	3	0.00	1123378	1050	2.88	1075	1075	1069	1389	749	1069	1069.92	4.69	0	-207	1079	1073	1069	1063	1059	1077	1067	241	320	500	740	1	1	48103069	514	12.88	0.49	12	0.00	83.00	2163.00	1689	20231109	-36.71	990	20240805	7.98	1439	-25.71	20240111	990	7.98	20240805	1689	-36.71	20231109	990	7.98	20240805	0.12	N	038060	500	240 억		2254018	N	N	0	N	00	N