KissMeData/073110/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	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-40	5	-0.62	90846470	14273	469.04	6400	6450	6320	8370	4510	6440	6364.92	1.92	0	589	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	569	-4.36	0.51	12	0.16	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
3	20240930	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-30	5	-0.47	86298960	13563	445.71	6400	6450	6320	8370	4510	6440	6362.82	1.92	0	634	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	570	-4.37	0.51	12	0.15	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
4	20240930	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-20	5	-0.31	85581040	13451	442.03	6400	6450	6320	8370	4510	6440	6362.43	1.92	0	634	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	571	-4.37	0.52	12	0.15	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
5	20240930	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-20	5	-0.31	84672040	13309	437.36	6400	6450	6320	8370	4510	6440	6362.01	1.92	0	646	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	571	-4.37	0.52	12	0.15	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
6	20240930	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-30	5	-0.47	83646910	13149	432.11	6400	6450	6320	8370	4510	6440	6361.47	1.92	0	659	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	570	-4.37	0.51	12	0.15	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
7	20240930	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-20	5	-0.31	83442900	13117	431.05	6400	6450	6320	8370	4510	6440	6361.43	1.92	0	660	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	571	-4.37	0.52	12	0.15	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
8	20240930	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-10	5	-0.16	73023970	11488	377.52	6400	6450	6320	8370	4510	6440	6356.54	1.92	0	1714	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	572	-4.38	0.52	12	0.13	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
9	20240930	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	10	2	0.16	1089000	169	5.55	6400	6450	6400	8370	4510	6440	6443.79	1.92	0	-158	6526	6482	6426	6382	6326	6455	6355	45	1930	500	3990	10	1	8895755	574	-4.39	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.87	N	073110	500	45 억		170754	N	N	0	N	00	N
10	20240927	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-10	5	-0.16	19516040	3043	35.39	6450	6470	6370	8380	4520	6450	6413.42	1.93	0	-1192	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	573	-4.39	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
11	20240927	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-30	5	-0.47	15348040	2393	27.83	6450	6470	6370	8380	4520	6450	6413.72	1.93	0	-1163	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	571	-4.37	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
12	20240927	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-10	5	-0.16	13526580	2109	24.53	6450	6470	6370	8380	4520	6450	6413.74	1.93	0	-998	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	573	-4.39	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
13	20240927	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-20	5	-0.31	8316890	1297	15.08	6450	6470	6370	8380	4520	6450	6412.41	1.93	0	-943	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	572	-4.38	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
14	20240927	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-20	5	-0.31	6901290	1077	12.53	6450	6470	6370	8380	4520	6450	6407.88	1.93	0	-823	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	572	-4.38	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
15	20240927	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-20	5	-0.31	6470370	1010	11.75	6450	6470	6370	8380	4520	6450	6406.31	1.93	0	-788	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	572	-4.38	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
16	20240927	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-70	5	-1.09	4923690	769	8.94	6450	6470	6370	8380	4520	6450	6402.72	1.93	0	-570	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	568	-4.35	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
17	20240927	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-50	5	-0.78	389700	61	0.71	6450	6450	6370	8380	4520	6450	6388.52	1.93	0	-56	6603	6526	6453	6376	6303	6525	6375	45	1930	500	3990	10	1	8895755	569	-4.36	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.87	N	073110	500	45 억		171367	N	N	0	N	00	N
18	20240926	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	50	2	0.78	55246430	8598	103.93	6450	6530	6380	8320	4480	6400	6425.42	1.93	0	-324	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	574	-4.39	0.52	12	0.10	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
19	20240926	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	40	2	0.62	53418170	8314	100.50	6450	6530	6380	8320	4480	6400	6425.09	1.93	0	-429	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	573	-4.39	0.52	12	0.09	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
20	20240926	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-10	5	-0.16	37527510	5836	70.54	6450	6530	6380	8320	4480	6400	6430.35	1.93	0	-372	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	568	-4.35	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
21	20240926	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	20	2	0.31	26433980	4107	49.64	6450	6530	6380	8320	4480	6400	6436.32	1.93	0	-464	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	571	-4.37	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
22	20240926	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	110	2	1.72	17595860	2732	33.02	6450	6530	6380	8320	4480	6400	6440.65	1.93	0	-387	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	579	-4.43	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
23	20240926	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	100	2	1.56	15810860	2457	29.70	6450	6530	6380	8320	4480	6400	6435.03	1.93	0	-306	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	578	-4.43	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	5670	14.64	20240412	10620	-38.79	20231219	5600	16.07	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
24	20240926	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	70	2	1.09	10173240	1588	19.19	6450	6470	6380	8320	4480	6400	6406.32	1.93	0	0	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	576	-4.41	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
25	20240926	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	10	2	0.16	2092100	325	3.93	6450	6470	6400	8320	4480	6400	6437.23	1.93	0	-48	6666	6532	6466	6332	6266	6500	6300	45	1920	500	3960	10	1	8895755	570	-4.37	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.86	N	073110	500	45 억		171691	N	N	0	N	00	N
26	20240925	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-110	5	-1.69	53721790	8273	152.22	6520	6600	6400	8460	4560	6510	6493.63	1.95	0	-1941	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	569	-4.36	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
27	20240925	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-100	5	-1.54	51378390	7907	145.48	6520	6600	6400	8460	4560	6510	6497.84	1.95	0	-1873	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	570	-4.37	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
28	20240925	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-30	5	-0.46	37721510	5781	106.37	6520	6600	6480	8460	4560	6510	6525.08	1.95	0	-345	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	576	-4.41	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	5670	14.29	20240412	10620	-38.98	20231219	5600	15.71	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
29	20240925	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	10	2	0.15	23115550	3537	65.08	6520	6600	6500	8460	4560	6510	6535.35	1.95	0	178	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	580	-4.44	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
30	20240925	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	30	2	0.46	17992630	2751	50.62	6520	6600	6500	8460	4560	6510	6540.40	1.95	0	178	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	582	-4.46	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
31	20240925	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	20	2	0.31	17044880	2606	47.95	6520	6600	6500	8460	4560	6510	6540.63	1.95	0	174	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	581	-4.45	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
32	20240925	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	20	2	0.31	15203620	2324	42.76	6520	6600	6500	8460	4560	6510	6542.01	1.95	0	53	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	581	-4.45	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
33	20240925	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	0	3	0.00	859630	132	2.43	6520	6520	6510	8460	4560	6510	6512.35	1.95	0	-5	6596	6552	6466	6422	6336	6575	6445	45	1950	500	4030	10	1	8895755	579	-4.43	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.85	N	073110	500	45 억		173632	N	N	0	N	00	N
34	20240924	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	80	2	1.24	35071250	5435	73.28	6380	6510	6380	8350	4510	6430	6452.85	1.96	0	-355	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	579	-4.43	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
35	20240924	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	70	2	1.09	34078130	5282	71.21	6380	6510	6380	8350	4510	6430	6451.75	1.96	0	-343	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	578	-4.43	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	5670	14.64	20240412	10620	-38.79	20231219	5600	16.07	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
36	20240924	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	10	2	0.16	23792740	3698	49.86	6380	6490	6380	8350	4510	6430	6433.95	1.96	0	-307	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	573	-4.39	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
37	20240924	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	10	2	0.16	20320150	3159	42.59	6380	6490	6380	8350	4510	6430	6432.46	1.96	0	-315	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	573	-4.39	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
38	20240924	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	20	2	0.31	17637590	2743	36.98	6380	6490	6380	8350	4510	6430	6430.04	1.96	0	-111	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	574	-4.39	0.52	12	0.03	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
39	20240924	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	10	2	0.16	7098590	1104	14.88	6380	6490	6380	8350	4510	6430	6429.88	1.96	0	-91	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	573	-4.39	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
40	20240924	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	50	2	0.78	4619120	719	9.69	6380	6490	6380	8350	4510	6430	6424.37	1.96	0	-19	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	576	-4.41	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	5670	14.29	20240412	10620	-38.98	20231219	5600	15.71	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
41	20240924	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-20	5	-0.31	536580	84	1.13	6380	6410	6380	8350	4510	6430	6387.86	1.96	0	11	6583	6506	6403	6326	6223	6545	6365	45	1920	500	3980	10	1	8895755	570	-4.37	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.85	N	073110	500	45 억		173987	N	N	0	N	00	N
42	20240923	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	40	2	0.63	47599820	7417	57.22	6300	6480	6300	8300	4480	6390	6417.66	1.96	0	-423	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	572	-4.38	0.52	12	0.08	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
43	20240923	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	50	2	0.78	39098860	6095	47.02	6300	6480	6300	8300	4480	6390	6414.91	1.96	0	-423	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	573	-4.39	0.52	12	0.07	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
44	20240923	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	20	2	0.31	35857930	5590	43.12	6300	6480	6300	8300	4480	6390	6414.66	1.96	0	-213	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	570	-4.37	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
45	20240923	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	40	2	0.63	28106050	4381	33.80	6300	6480	6300	8300	4480	6390	6415.44	1.96	0	-152	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	572	-4.38	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
46	20240923	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	30	2	0.47	27520720	4290	33.09	6300	6480	6300	8300	4480	6390	6415.09	1.96	0	-233	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	571	-4.37	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
47	20240923	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	60	2	0.94	26524460	4135	31.90	6300	6480	6300	8300	4480	6390	6414.62	1.96	0	-283	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	574	-4.39	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
48	20240923	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	70	2	1.10	11997290	1868	14.41	6300	6480	6300	8300	4480	6390	6422.53	1.96	0	-355	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	575	-4.40	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
49	20240923	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	10	2	0.16	2003240	315	2.43	6300	6430	6300	8300	4480	6390	6359.49	1.96	0	-132	6510	6450	6390	6330	6270	6480	6360	45	1910	500	3960	10	1	8895755	569	-4.36	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.87	N	073110	500	45 억		174410	N	N	0	N	00	N
50	20240913	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	30	2	0.48	95257050	15125	131.74	6360	6380	6250	8190	4410	6300	6297.99	1.93	0	130	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	563	-4.31	0.51	12	0.17	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
51	20240913	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	50	2	0.79	93406100	14833	129.20	6360	6380	6250	8190	4410	6300	6297.18	1.93	0	119	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	565	-4.33	0.51	12	0.17	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
52	20240913	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	20	2	0.32	87517690	13907	121.13	6360	6360	6250	8190	4410	6300	6293.07	1.93	0	358	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	562	-4.31	0.51	12	0.16	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
53	20240913	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	10	2	0.16	79923820	12703	110.64	6360	6360	6250	8190	4410	6300	6291.73	1.93	0	193	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	561	-4.30	0.51	12	0.14	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
54	20240913	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	10	2	0.16	74637450	11864	103.34	6360	6360	6250	8190	4410	6300	6291.09	1.93	0	-56	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	561	-4.30	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
55	20240913	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	10	2	0.16	71315950	11337	98.75	6360	6360	6250	8190	4410	6300	6290.55	1.93	0	89	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	561	-4.30	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
56	20240913	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	0	3	0.00	25281120	4012	34.94	6360	6360	6250	8190	4410	6300	6301.38	1.93	0	-488	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	560	-4.29	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
57	20240913	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-50	5	-0.79	3666690	581	5.06	6360	6360	6250	8190	4410	6300	6311.00	1.93	0	185	6526	6412	6316	6202	6106	6470	6260	45	1890	500	3900	10	1	8895755	556	-4.26	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5600	11.61	20231101	0.92	N	073110	500	45 억		171499	N	N	0	N	00	N
58	20240912	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	20	2	0.32	72461580	11481	62.04	6220	6430	6220	8160	4400	6280	6311.47	1.93	0	-408	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	560	-4.29	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
59	20240912	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	20	2	0.32	67946860	10764	58.17	6220	6430	6220	8160	4400	6280	6312.42	1.93	0	-339	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	560	-4.29	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
60	20240912	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	30	2	0.48	66242260	10494	56.71	6220	6430	6220	8160	4400	6280	6312.39	1.93	0	-164	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	561	-4.30	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
61	20240912	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	0	3	0.00	55058180	8720	47.12	6220	6430	6220	8160	4400	6280	6314.01	1.93	0	-153	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	559	-4.28	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
62	20240912	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	10	2	0.16	52053660	8242	44.54	6220	6430	6220	8160	4400	6280	6315.66	1.93	0	301	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	560	-4.28	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
63	20240912	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	20	2	0.32	48820590	7728	41.76	6220	6430	6220	8160	4400	6280	6317.36	1.93	0	716	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	560	-4.29	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
64	20240912	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	60	2	0.96	43567800	6894	37.25	6220	6430	6220	8160	4400	6280	6319.67	1.93	0	1153	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	564	-4.32	0.51	12	0.08	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5600	13.21	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
65	20240912	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	40	2	0.64	2666970	418	2.26	6220	6400	6220	8160	4400	6280	6380.31	1.93	0	-16	6400	6340	6300	6240	6200	6320	6220	45	1880	500	3890	10	1	8895755	562	-4.31	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.92	N	073110	500	45 억		172022	N	N	0	N	00	N
66	20240911	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	110	2	1.78	116453490	18505	300.06	6290	6360	6260	8020	4320	6170	6293.08	1.93	0	254	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	559	-4.28	0.50	12	0.21	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
67	20240911	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	100	2	1.62	107271320	17039	276.29	6290	6360	6260	8020	4320	6170	6295.63	1.93	0	571	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	558	-4.27	0.50	12	0.19	-1468.00	12466.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5600	11.96	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
68	20240911	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	110	2	1.78	83993210	13330	216.15	6290	6360	6260	8020	4320	6170	6301.07	1.93	0	710	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	559	-4.28	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
69	20240911	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	120	2	1.94	56738100	8997	145.89	6290	6360	6260	8020	4320	6170	6306.34	1.93	0	493	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	560	-4.28	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
70	20240911	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	120	2	1.94	49709830	7880	127.78	6290	6360	6260	8020	4320	6170	6308.35	1.93	0	448	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	560	-4.28	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
71	20240911	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	150	2	2.43	40845190	6472	104.95	6290	6360	6260	8020	4320	6170	6311.06	1.93	0	431	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	562	-4.31	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
72	20240911	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	140	2	2.27	32613250	5165	83.75	6290	6360	6260	8020	4320	6170	6314.28	1.93	0	967	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	561	-4.30	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
73	20240911	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	140	2	2.27	9123980	1450	23.51	6290	6320	6260	8020	4320	6170	6292.40	1.93	0	175	6476	6322	6246	6092	6016	6285	6055	45	1850	500	3820	10	1	8895755	561	-4.30	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.92	N	073110	500	45 억		171768	N	N	0	N	00	N
74	20240910	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-150	5	-2.37	37900050	6068	35.25	6220	6400	6170	8210	4430	6320	6245.89	1.96	0	-2843	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	549	-4.20	0.49	12	0.07	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5600	10.18	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
75	20240910	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-120	5	-1.90	34956740	5592	32.49	6220	6400	6200	8210	4430	6320	6251.21	1.96	0	-2808	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	552	-4.22	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
76	20240910	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-50	5	-0.79	23342170	3726	21.65	6220	6400	6220	8210	4430	6320	6264.67	1.96	0	-1850	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	558	-4.27	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5600	11.96	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
77	20240910	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-90	5	-1.42	18603020	2966	17.23	6220	6400	6220	8210	4430	6320	6272.09	1.96	0	-1200	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	554	-4.24	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
78	20240910	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-40	5	-0.63	7649280	1212	7.04	6220	6400	6220	8210	4430	6320	6311.29	1.96	0	-380	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	559	-4.28	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
79	20240910	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-60	5	-0.95	7429730	1177	6.84	6220	6400	6220	8210	4430	6320	6312.43	1.96	0	-363	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	557	-4.26	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5600	11.79	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
80	20240910	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	50	2	0.79	4095740	647	3.76	6220	6400	6220	8210	4430	6320	6330.36	1.96	0	-452	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	567	-4.34	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
81	20240910	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-100	5	-1.58	373200	60	0.35	6220	6220	6220	8210	4430	6320	6220.00	1.96	0	0	6473	6396	6313	6236	6153	6400	6240	45	1890	500	3910	10	1	8895755	553	-4.24	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.93	N	073110	500	45 억		174578	N	N	0	N	00	N
82	20240909	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-80	5	-1.25	108585100	17214	83.50	6320	6390	6230	8320	4480	6400	6307.95	1.99	0	-2428	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	562	-4.31	0.51	12	0.19	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
83	20240909	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-90	5	-1.41	95892130	15199	73.73	6320	6390	6230	8320	4480	6400	6309.11	1.99	0	-2082	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	561	-4.30	0.51	12	0.17	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
84	20240909	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-100	5	-1.56	79409810	12581	61.03	6320	6390	6230	8320	4480	6400	6311.88	1.99	0	-1630	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	560	-4.29	0.51	12	0.14	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
85	20240909	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-70	5	-1.09	68749470	10891	52.83	6320	6390	6230	8320	4480	6400	6312.50	1.99	0	-854	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	563	-4.31	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
86	20240909	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-50	5	-0.78	56503430	8950	43.41	6320	6390	6230	8320	4480	6400	6313.23	1.99	0	-751	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	565	-4.33	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
87	20240909	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-90	5	-1.41	44438310	7043	34.16	6320	6390	6230	8320	4480	6400	6309.57	1.99	0	-1471	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	561	-4.30	0.51	12	0.08	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
88	20240909	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-110	5	-1.72	12723220	2024	9.82	6320	6320	6230	8320	4480	6400	6286.18	1.99	0	-1151	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	560	-4.28	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
89	20240909	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-90	5	-1.41	1164730	185	0.90	6320	6320	6270	8320	4480	6400	6295.84	1.99	0	-124	6633	6516	6313	6196	5993	6575	6255	45	1920	500	3960	10	1	8895755	561	-4.30	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.94	N	073110	500	45 억		176853	N	N	0	N	00	N
90	20240906	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	70	2	1.11	128946970	20594	110.04	6360	6430	6110	8220	4440	6330	6261.32	2.04	0	-4557	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	569	-4.36	0.51	12	0.23	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
91	20240906	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-30	5	-0.47	106826890	17125	91.50	6360	6430	6110	8220	4440	6330	6238.07	2.04	0	-4357	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	560	-4.29	0.51	12	0.19	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
92	20240906	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-50	5	-0.79	82735150	13286	70.99	6360	6430	6110	8220	4440	6330	6227.24	2.04	0	-3388	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	559	-4.28	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
93	20240906	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-220	5	-3.48	59171960	9484	50.68	6360	6430	6110	8220	4440	6330	6239.14	2.04	0	-2830	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	544	-4.16	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
94	20240906	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-210	5	-3.32	48458930	7733	41.32	6360	6430	6120	8220	4440	6330	6266.51	2.04	0	-3070	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	544	-4.17	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
95	20240906	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-110	5	-1.74	38949380	6189	33.07	6360	6430	6190	8220	4440	6330	6293.32	2.04	0	-2518	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	553	-4.24	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
96	20240906	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-110	5	-1.74	30002120	4747	25.36	6360	6430	6190	8220	4440	6330	6320.23	2.04	0	-2068	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	553	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
97	20240906	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	50	2	0.79	165440	26	0.14	6360	6390	6350	8220	4440	6330	6363.08	2.04	0	0	6550	6440	6300	6190	6050	6495	6245	45	1890	500	3920	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.97	N	073110	500	45 억		181411	N	N	0	N	00	N
98	20240905	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	130	2	2.10	117016200	18565	60.70	6160	6410	6160	8060	4340	6200	6303.05	2.05	0	-1221	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	563	-4.31	0.51	12	0.21	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
99	20240905	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	140	2	2.26	109107650	17316	56.62	6160	6410	6160	8060	4340	6200	6300.97	2.05	0	-1092	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	564	-4.32	0.51	12	0.19	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5600	13.21	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
100	20240905	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	70	2	1.13	93865660	14896	48.70	6160	6410	6160	8060	4340	6200	6301.40	2.05	0	-1435	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	558	-4.27	0.50	12	0.17	-1468.00	12466.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5600	11.96	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
101	20240905	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	100	2	1.61	61996160	9814	32.09	6160	6410	6160	8060	4340	6200	6317.11	2.05	0	5	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	560	-4.29	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
102	20240905	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	130	2	2.10	51172550	8095	26.47	6160	6410	6160	8060	4340	6200	6321.50	2.05	0	312	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	563	-4.31	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
103	20240905	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	80	2	1.29	41322050	6530	21.35	6160	6410	6160	8060	4340	6200	6328.03	2.05	0	958	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	559	-4.28	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
104	20240905	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	130	2	2.10	29828830	4707	15.39	6160	6410	6160	8060	4340	6200	6337.12	2.05	0	678	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	563	-4.31	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
105	20240905	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	110	2	1.77	1859380	299	0.98	6160	6310	6160	8060	4340	6200	6218.66	2.05	0	50	6360	6280	6130	6050	5900	6320	6090	45	1860	500	3840	10	1	8895755	561	-4.30	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.97	N	073110	500	45 억		182651	N	N	0	N	00	N
106	20240904	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-30	5	-0.48	187965100	30585	357.34	5980	6210	5980	8090	4370	6230	6145.66	2.12	0	-7363	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	552	-4.22	0.50	12	0.34	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
107	20240904	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-70	5	-1.12	182038160	29629	346.17	5980	6210	5980	8090	4370	6230	6143.92	2.12	0	-6868	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	548	-4.20	0.49	12	0.33	-1468.00	12466.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5600	10.00	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
108	20240904	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	173604650	28263	330.21	5980	6210	5980	8090	4370	6230	6142.47	2.12	0	-6196	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	552	-4.23	0.50	12	0.32	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
109	20240904	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-50	5	-0.80	137636730	22453	262.33	5980	6190	5980	8090	4370	6230	6129.99	2.12	0	-4961	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	550	-4.21	0.50	12	0.25	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
110	20240904	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-100	5	-1.61	92542340	15116	176.61	5980	6190	5980	8090	4370	6230	6122.14	2.12	0	-4474	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	545	-4.18	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5600	9.46	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
111	20240904	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-50	5	-0.80	84520310	13811	161.36	5980	6190	5980	8090	4370	6230	6119.78	2.12	0	-3484	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	550	-4.21	0.50	12	0.16	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
112	20240904	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-80	5	-1.28	57469670	9428	110.15	5980	6180	5980	8090	4370	6230	6095.64	2.12	0	-3256	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	547	-4.19	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5600	9.82	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
113	20240904	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-180	5	-2.89	6048670	1008	11.78	5980	6180	5980	8090	4370	6230	6000.66	2.12	0	-20	6363	6296	6223	6156	6083	6330	6190	45	1860	500	3860	10	1	8895755	538	-4.12	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	1.00	N	073110	500	45 억		188473	N	N	0	N	00	N
114	20240903	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	20	2	0.32	53201300	8559	64.60	6150	6290	6150	8070	4350	6210	6215.80	2.13	0	-897	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	554	-4.24	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
115	20240903	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	20	2	0.32	52061210	8376	63.22	6150	6290	6150	8070	4350	6210	6215.52	2.13	0	-856	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	554	-4.24	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
116	20240903	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	0	3	0.00	39410870	6340	47.85	6150	6290	6150	8070	4350	6210	6216.23	2.13	0	-301	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	552	-4.23	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
117	20240903	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	10	2	0.16	34720410	5585	42.15	6150	6290	6150	8070	4350	6210	6216.73	2.13	0	164	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	553	-4.24	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
118	20240903	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	20	2	0.32	32792190	5275	39.81	6150	6290	6150	8070	4350	6210	6216.53	2.13	0	366	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	554	-4.24	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
119	20240903	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	30	2	0.48	28959160	4657	35.15	6150	6290	6150	8070	4350	6210	6218.42	2.13	0	362	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	555	-4.25	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5600	11.43	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
120	20240903	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	40	2	0.64	26375530	4242	32.02	6150	6290	6150	8070	4350	6210	6217.71	2.13	0	489	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	556	-4.26	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5600	11.61	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
121	20240903	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	10	2	0.16	1612180	261	1.97	6150	6240	6150	8070	4350	6210	6176.93	2.13	0	119	6336	6272	6176	6112	6016	6305	6145	45	1860	500	3850	10	1	8895755	553	-4.24	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	1.04	N	073110	500	45 억		189274	N	N	0	N	00	N
122	20240902	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	81814320	13249	60.12	6130	6240	6080	8090	4370	6230	6175.13	2.16	0	-3098	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	552	-4.23	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
123	20240902	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-40	5	-0.64	80132480	12978	58.89	6130	6240	6080	8090	4370	6230	6174.49	2.16	0	-3075	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	551	-4.22	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5600	10.54	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
124	20240902	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-50	5	-0.80	64195020	10411	47.24	6130	6240	6080	8090	4370	6230	6166.08	2.16	0	-2030	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	550	-4.21	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
125	20240902	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-30	5	-0.48	60079230	9746	44.23	6130	6240	6080	8090	4370	6230	6164.50	2.16	0	-1910	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	552	-4.22	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
126	20240902	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-30	5	-0.48	56242840	9128	41.42	6130	6240	6080	8090	4370	6230	6161.57	2.16	0	-2169	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	552	-4.22	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
127	20240902	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	49981370	8119	36.84	6130	6240	6080	8090	4370	6230	6156.10	2.16	0	-2128	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	552	-4.23	0.50	12	0.09	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
128	20240902	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-100	5	-1.61	20558750	3342	15.17	6130	6240	6110	8090	4370	6230	6151.63	2.16	0	-716	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	545	-4.18	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5600	9.46	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N
129	20240902	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	6143810	999	4.53	6130	6240	6130	8090	4370	6230	6149.96	2.16	0	-122	6363	6296	6163	6096	5963	6330	6130	45	1860	500	3860	10	1	8895755	552	-4.23	0.50	12	0.01	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	1.07	N	073110	500	45 억		192372	N	N	0	N	00	N