KissMeData/098120/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	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-200	5	-3.29	278436010	47564	65.07	6100	6100	5780	7890	4250	6070	5853.90	14.68	0	-2843	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	488	6.60	0.89	12	0.57	890.00	6629.00	15020	20231222	-60.92	4965	20240909	18.23	14850	-60.47	20240102	4965	18.23	20240909	15020	-60.92	20231222	4965	18.23	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
3	20240930	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-210	5	-3.46	265423560	45335	62.02	6100	6100	5780	7890	4250	6070	5854.72	14.68	0	-2567	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	487	6.58	0.88	12	0.55	890.00	6629.00	15020	20231222	-60.99	4965	20240909	18.03	14850	-60.54	20240102	4965	18.03	20240909	15020	-60.99	20231222	4965	18.03	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
4	20240930	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-200	5	-3.29	246291460	42055	57.53	6100	6100	5780	7890	4250	6070	5856.41	14.68	0	-1448	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	488	6.60	0.89	12	0.51	890.00	6629.00	15020	20231222	-60.92	4965	20240909	18.23	14850	-60.47	20240102	4965	18.23	20240909	15020	-60.92	20231222	4965	18.23	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
5	20240930	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-170	5	-2.80	202799820	34604	47.34	6100	6100	5780	7890	4250	6070	5860.59	14.68	0	724	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	490	6.63	0.89	12	0.42	890.00	6629.00	15020	20231222	-60.72	4965	20240909	18.83	14850	-60.27	20240102	4965	18.83	20240909	15020	-60.72	20231222	4965	18.83	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
6	20240930	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-230	5	-3.79	196835780	33589	45.95	6100	6100	5780	7890	4250	6070	5860.13	14.68	0	597	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	485	6.56	0.88	12	0.40	890.00	6629.00	15020	20231222	-61.12	4965	20240909	17.62	14850	-60.67	20240102	4965	17.62	20240909	15020	-61.12	20231222	4965	17.62	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
7	20240930	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-230	5	-3.79	176452920	30089	41.16	6100	6100	5780	7890	4250	6070	5864.37	14.68	0	910	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	485	6.56	0.88	12	0.36	890.00	6629.00	15020	20231222	-61.12	4965	20240909	17.62	14850	-60.67	20240102	4965	17.62	20240909	15020	-61.12	20231222	4965	17.62	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
8	20240930	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-230	5	-3.79	134088520	22828	31.23	6100	6100	5810	7890	4250	6070	5873.86	14.68	0	2662	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	485	6.56	0.88	12	0.27	890.00	6629.00	15020	20231222	-61.12	4965	20240909	17.62	14850	-60.67	20240102	4965	17.62	20240909	15020	-61.12	20231222	4965	17.62	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
9	20240930	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-110	5	-1.81	18063840	3029	4.14	6100	6100	5870	7890	4250	6070	5963.63	14.68	0	-170	6356	6212	6066	5922	5776	6285	5995	42	1820	500	4240	10	1	8312766	495	6.70	0.90	12	0.04	890.00	6629.00	15020	20231222	-60.32	4965	20240909	20.04	14850	-59.87	20240102	4965	20.04	20240909	15020	-60.32	20231222	4965	20.04	20240909	3.75	N	098120	500	41 억		1220165	N	N	0	N	00	N
10	20240927	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	150	2	2.53	440880400	72674	70.27	5980	6210	5920	7690	4150	5920	6066.55	14.79	0	-8984	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	505	6.82	0.92	12	0.87	890.00	6629.00	15020	20231222	-59.59	4965	20240909	22.26	14850	-59.12	20240102	4965	22.26	20240909	15020	-59.59	20231222	4965	22.26	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
11	20240927	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	80	2	1.35	411624940	67833	65.59	5980	6210	5920	7690	4150	5920	6068.21	14.79	0	-7413	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	499	6.74	0.91	12	0.82	890.00	6629.00	15020	20231222	-60.05	4965	20240909	20.85	14850	-59.60	20240102	4965	20.85	20240909	15020	-60.05	20231222	4965	20.85	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
12	20240927	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	150	2	2.53	358186190	58913	56.97	5980	6210	5920	7690	4150	5920	6079.92	14.79	0	-6895	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	505	6.82	0.92	12	0.71	890.00	6629.00	15020	20231222	-59.59	4965	20240909	22.26	14850	-59.12	20240102	4965	22.26	20240909	15020	-59.59	20231222	4965	22.26	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
13	20240927	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	180	2	3.04	330203650	54305	52.51	5980	6210	5920	7690	4150	5920	6080.54	14.79	0	-5054	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	507	6.85	0.92	12	0.65	890.00	6629.00	15020	20231222	-59.39	4965	20240909	22.86	14850	-58.92	20240102	4965	22.86	20240909	15020	-59.39	20231222	4965	22.86	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
14	20240927	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	170	2	2.87	297175180	48853	47.24	5980	6210	5920	7690	4150	5920	6083.05	14.79	0	-4821	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	506	6.84	0.92	12	0.59	890.00	6629.00	15020	20231222	-59.45	4965	20240909	22.66	14850	-58.99	20240102	4965	22.66	20240909	15020	-59.45	20231222	4965	22.66	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
15	20240927	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	150	2	2.53	264477010	43477	42.04	5980	6210	5920	7690	4150	5920	6083.15	14.79	0	-2280	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	505	6.82	0.92	12	0.52	890.00	6629.00	15020	20231222	-59.59	4965	20240909	22.26	14850	-59.12	20240102	4965	22.26	20240909	15020	-59.59	20231222	4965	22.26	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
16	20240927	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	160	2	2.70	219560160	36088	34.90	5980	6210	5920	7690	4150	5920	6084.02	14.79	0	1170	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	505	6.83	0.92	12	0.43	890.00	6629.00	15020	20231222	-59.52	4965	20240909	22.46	14850	-59.06	20240102	4965	22.46	20240909	15020	-59.52	20231222	4965	22.46	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
17	20240927	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	40298830	6734	6.51	5980	6060	5920	7690	4150	5920	5984.38	14.79	0	-62	6266	6092	5916	5742	5566	6180	5830	42	1770	500	4140	10	1	8312766	504	6.81	0.91	12	0.08	890.00	6629.00	15020	20231222	-59.65	4965	20240909	22.05	14850	-59.19	20240102	4965	22.05	20240909	15020	-59.65	20231222	4965	22.05	20240909	3.73	N	098120	500	41 억		1229097	N	N	0	N	00	N
18	20240926	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	240	2	4.23	613519470	102621	603.51	5750	6090	5740	7380	3980	5680	5978.53	14.89	0	-7961	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	492	6.65	0.89	12	1.23	890.00	6629.00	15020	20231222	-60.59	4965	20240909	19.23	14850	-60.13	20240102	4965	19.23	20240909	15020	-60.59	20231222	4965	19.23	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
19	20240926	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	270	2	4.75	576496050	96372	566.76	5750	6090	5740	7380	3980	5680	5981.99	14.89	0	-7450	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	495	6.69	0.90	12	1.16	890.00	6629.00	15020	20231222	-60.39	4965	20240909	19.84	14850	-59.93	20240102	4965	19.84	20240909	15020	-60.39	20231222	4965	19.84	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
20	20240926	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	250	2	4.40	565984710	94601	556.35	5750	6090	5740	7380	3980	5680	5982.86	14.89	0	-7425	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	493	6.66	0.89	12	1.14	890.00	6629.00	15020	20231222	-60.52	4965	20240909	19.44	14850	-60.07	20240102	4965	19.44	20240909	15020	-60.52	20231222	4965	19.44	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
21	20240926	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	330	2	5.81	499163160	83360	490.24	5750	6090	5740	7380	3980	5680	5988.04	14.89	0	-9002	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	500	6.75	0.91	12	1.00	890.00	6629.00	15020	20231222	-59.99	4965	20240909	21.05	14850	-59.53	20240102	4965	21.05	20240909	15020	-59.99	20231222	4965	21.05	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
22	20240926	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	360	2	6.34	461283880	77069	453.24	5750	6090	5740	7380	3980	5680	5985.34	14.89	0	-7191	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	502	6.79	0.91	12	0.93	890.00	6629.00	15020	20231222	-59.79	4965	20240909	21.65	14850	-59.33	20240102	4965	21.65	20240909	15020	-59.79	20231222	4965	21.65	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
23	20240926	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	370	2	6.51	326414210	54760	322.04	5750	6080	5740	7380	3980	5680	5960.81	14.89	0	-5310	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	503	6.80	0.91	12	0.66	890.00	6629.00	15020	20231222	-59.72	4965	20240909	21.85	14850	-59.26	20240102	4965	21.85	20240909	15020	-59.72	20231222	4965	21.85	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
24	20240926	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	330	2	5.81	232876720	39150	230.24	5750	6080	5740	7380	3980	5680	5948.32	14.89	0	-4014	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	500	6.75	0.91	12	0.47	890.00	6629.00	15020	20231222	-59.99	4965	20240909	21.05	14850	-59.53	20240102	4965	21.05	20240909	15020	-59.99	20231222	4965	21.05	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
25	20240926	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	110	2	1.94	7751270	1344	7.90	5750	5790	5740	7380	3980	5680	5767.31	14.89	0	-551	5860	5770	5690	5600	5520	5730	5560	42	1700	500	3970	10	1	8312766	481	6.51	0.87	12	0.02	890.00	6629.00	15020	20231222	-61.45	4965	20240909	16.62	14850	-61.01	20240102	4965	16.62	20240909	15020	-61.45	20231222	4965	16.62	20240909	3.79	N	098120	500	41 억		1237435	N	N	0	N	00	N
26	20240925	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-50	5	-0.87	96789440	16999	73.67	5730	5780	5610	7440	4020	5730	5693.86	14.92	0	-3204	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	472	6.38	0.86	12	0.20	890.00	6629.00	15020	20231222	-62.18	4965	20240909	14.40	14850	-61.75	20240102	4965	14.40	20240909	15020	-62.18	20231222	4965	14.40	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
27	20240925	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-70	5	-1.22	92143350	16177	70.10	5730	5780	5610	7440	4020	5730	5695.95	14.92	0	-2764	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	471	6.36	0.85	12	0.19	890.00	6629.00	15020	20231222	-62.32	4965	20240909	14.00	14850	-61.89	20240102	4965	14.00	20240909	15020	-62.32	20231222	4965	14.00	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
28	20240925	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	62434090	10924	47.34	5730	5780	5610	7440	4020	5730	5715.31	14.92	0	-543	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	477	6.45	0.87	12	0.13	890.00	6629.00	15020	20231222	-61.78	4965	20240909	15.61	14850	-61.35	20240102	4965	15.61	20240909	15020	-61.78	20231222	4965	15.61	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
29	20240925	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	58673270	10266	44.49	5730	5780	5610	7440	4020	5730	5715.30	14.92	0	-553	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	476	6.44	0.86	12	0.12	890.00	6629.00	15020	20231222	-61.85	4965	20240909	15.41	14850	-61.41	20240102	4965	15.41	20240909	15020	-61.85	20231222	4965	15.41	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
30	20240925	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-20	5	-0.35	53247250	9317	40.38	5730	5780	5610	7440	4020	5730	5715.06	14.92	0	-251	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	475	6.42	0.86	12	0.11	890.00	6629.00	15020	20231222	-61.98	4965	20240909	15.01	14850	-61.55	20240102	4965	15.01	20240909	15020	-61.98	20231222	4965	15.01	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
31	20240925	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	45682580	7992	34.63	5730	5780	5610	7440	4020	5730	5716.04	14.92	0	-348	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	476	6.44	0.86	12	0.10	890.00	6629.00	15020	20231222	-61.85	4965	20240909	15.41	14850	-61.41	20240102	4965	15.41	20240909	15020	-61.85	20231222	4965	15.41	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
32	20240925	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	13296580	2327	10.08	5730	5750	5610	7440	4020	5730	5714.04	14.92	0	-547	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	476	6.44	0.86	12	0.03	890.00	6629.00	15020	20231222	-61.85	4965	20240909	15.41	14850	-61.41	20240102	4965	15.41	20240909	15020	-61.85	20231222	4965	15.41	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
33	20240925	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	1614580	282	1.22	5730	5750	5620	7440	4020	5730	5725.46	14.92	0	-10	5870	5800	5660	5590	5450	5835	5625	42	1710	500	4010	10	1	8312766	478	6.46	0.87	12	0.00	890.00	6629.00	15020	20231222	-61.72	4965	20240909	15.81	14850	-61.28	20240102	4965	15.81	20240909	15020	-61.72	20231222	4965	15.81	20240909	3.71	N	098120	500	41 억		1240584	N	N	0	N	00	N
34	20240924	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	130	2	2.32	129056660	23021	62.20	5570	5730	5520	7280	3920	5600	5600.99	14.89	0	2303	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	476	6.44	0.86	12	0.28	890.00	6629.00	15020	20231222	-61.85	4965	20240909	15.41	14850	-61.41	20240102	4965	15.41	20240909	15020	-61.85	20231222	4965	15.41	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
35	20240924	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	70	2	1.25	111475860	19934	53.86	5570	5680	5520	7280	3920	5600	5592.25	14.89	0	2056	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	471	6.37	0.86	12	0.24	890.00	6629.00	15020	20231222	-62.25	4965	20240909	14.20	14850	-61.82	20240102	4965	14.20	20240909	15020	-62.25	20231222	4965	14.20	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
36	20240924	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-20	5	-0.36	54117080	9693	26.19	5570	5650	5520	7280	3920	5600	5583.11	14.89	0	-5368	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	464	6.27	0.84	12	0.12	890.00	6629.00	15020	20231222	-62.85	4965	20240909	12.39	14850	-62.42	20240102	4965	12.39	20240909	15020	-62.85	20231222	4965	12.39	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
37	20240924	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	10	2	0.18	53887660	9652	26.08	5570	5650	5520	7280	3920	5600	5583.06	14.89	0	-5373	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	466	6.30	0.85	12	0.12	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
38	20240924	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-10	5	-0.18	38304510	6870	18.56	5570	5650	5520	7280	3920	5600	5575.62	14.89	0	-2951	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	465	6.28	0.84	12	0.08	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
39	20240924	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-20	5	-0.36	37487120	6723	18.16	5570	5650	5520	7280	3920	5600	5575.95	14.89	0	-2925	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	464	6.27	0.84	12	0.08	890.00	6629.00	15020	20231222	-62.85	4965	20240909	12.39	14850	-62.42	20240102	4965	12.39	20240909	15020	-62.85	20231222	4965	12.39	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
40	20240924	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	20	2	0.36	22059540	3958	10.69	5570	5650	5520	7280	3920	5600	5573.41	14.89	0	-488	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	467	6.31	0.85	12	0.05	890.00	6629.00	15020	20231222	-62.58	4965	20240909	13.19	14850	-62.15	20240102	4965	13.19	20240909	15020	-62.58	20231222	4965	13.19	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
41	20240924	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	30	2	0.54	13997580	2518	6.80	5570	5630	5520	7280	3920	5600	5559.01	14.89	0	-391	5820	5710	5550	5440	5280	5765	5495	42	1680	500	3920	10	1	8312766	468	6.33	0.85	12	0.03	890.00	6629.00	15020	20231222	-62.52	4965	20240909	13.39	14850	-62.09	20240102	4965	13.39	20240909	15020	-62.52	20231222	4965	13.39	20240909	3.74	N	098120	500	41 억		1238118	N	N	0	N	00	N
42	20240923	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	210	2	3.90	200875560	36051	153.91	5390	5660	5390	7000	3780	5390	5571.98	14.94	0	-4476	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	466	6.29	0.84	12	0.43	890.00	6629.00	15020	20231222	-62.72	4965	20240909	12.79	14850	-62.29	20240102	4965	12.79	20240909	15020	-62.72	20231222	4965	12.79	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
43	20240923	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	220	2	4.08	190378140	34172	145.89	5390	5660	5390	7000	3780	5390	5571.17	14.94	0	-4064	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	466	6.30	0.85	12	0.41	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
44	20240923	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	220	2	4.08	167694060	30120	128.59	5390	5660	5390	7000	3780	5390	5567.53	14.94	0	-1706	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	466	6.30	0.85	12	0.36	890.00	6629.00	15020	20231222	-62.65	4965	20240909	12.99	14850	-62.22	20240102	4965	12.99	20240909	15020	-62.65	20231222	4965	12.99	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
45	20240923	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	250	2	4.64	150689450	27092	115.66	5390	5650	5390	7000	3780	5390	5562.14	14.94	0	-673	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	469	6.34	0.85	12	0.33	890.00	6629.00	15020	20231222	-62.45	4965	20240909	13.60	14850	-62.02	20240102	4965	13.60	20240909	15020	-62.45	20231222	4965	13.60	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
46	20240923	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	180	2	3.34	120965920	21778	92.98	5390	5630	5390	7000	3780	5390	5554.50	14.94	0	-2077	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	463	6.26	0.84	12	0.26	890.00	6629.00	15020	20231222	-62.92	4965	20240909	12.19	14850	-62.49	20240102	4965	12.19	20240909	15020	-62.92	20231222	4965	12.19	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
47	20240923	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	200	2	3.71	74368500	13461	57.47	5390	5620	5390	7000	3780	5390	5524.74	14.94	0	-864	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	465	6.28	0.84	12	0.16	890.00	6629.00	15020	20231222	-62.78	4965	20240909	12.59	14850	-62.36	20240102	4965	12.59	20240909	15020	-62.78	20231222	4965	12.59	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
48	20240923	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	180	2	3.34	39447410	7199	30.73	5390	5580	5390	7000	3780	5390	5479.57	14.94	0	-1598	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	463	6.26	0.84	12	0.09	890.00	6629.00	15020	20231222	-62.92	4965	20240909	12.19	14850	-62.49	20240102	4965	12.19	20240909	15020	-62.92	20231222	4965	12.19	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
49	20240923	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	90	2	1.67	16687270	3057	13.05	5390	5580	5390	7000	3780	5390	5458.71	14.94	0	-1613	5530	5460	5380	5310	5230	5495	5345	42	1610	500	3770	10	1	8312766	456	6.16	0.83	12	0.04	890.00	6629.00	15020	20231222	-63.52	4965	20240909	10.37	14850	-63.10	20240102	4965	10.37	20240909	15020	-63.52	20231222	4965	10.37	20240909	3.75	N	098120	500	41 억		1242009	N	N	0	N	00	N
50	20240913	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-130	5	-2.37	177047080	33135	63.24	5510	5510	5240	7130	3850	5490	5343.19	15.34	0	-18241	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	446	6.02	0.81	12	0.40	890.00	6629.00	15020	20231222	-64.31	4965	20240909	7.96	14850	-63.91	20240102	4965	7.96	20240909	15020	-64.31	20231222	4965	7.96	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
51	20240913	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-150	5	-2.73	164984420	30878	58.93	5510	5510	5240	7130	3850	5490	5343.11	15.34	0	-17066	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	444	6.00	0.81	12	0.37	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
52	20240913	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-180	5	-3.28	159770210	29898	57.06	5510	5510	5240	7130	3850	5490	5343.84	15.34	0	-16715	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	441	5.97	0.80	12	0.36	890.00	6629.00	15020	20231222	-64.65	4965	20240909	6.95	14850	-64.24	20240102	4965	6.95	20240909	15020	-64.65	20231222	4965	6.95	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
53	20240913	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-190	5	-3.46	154916740	28980	55.31	5510	5510	5240	7130	3850	5490	5345.64	15.34	0	-15993	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	441	5.96	0.80	12	0.35	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
54	20240913	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-220	5	-4.01	152064630	28440	54.28	5510	5510	5240	7130	3850	5490	5346.86	15.34	0	-15612	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	438	5.92	0.79	12	0.34	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
55	20240913	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-170	5	-3.10	115557830	21551	41.13	5510	5510	5290	7130	3850	5490	5362.06	15.34	0	-10208	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	442	5.98	0.80	12	0.26	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
56	20240913	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-160	5	-2.91	92912120	17282	32.98	5510	5510	5300	7130	3850	5490	5376.24	15.34	0	-8795	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	443	5.99	0.80	12	0.21	890.00	6629.00	15020	20231222	-64.51	4965	20240909	7.35	14850	-64.11	20240102	4965	7.35	20240909	15020	-64.51	20231222	4965	7.35	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
57	20240913	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-100	5	-1.82	14839800	2712	5.18	5510	5510	5390	7130	3850	5490	5471.90	15.34	0	-1924	5650	5570	5460	5380	5270	5610	5420	42	1640	500	3840	10	1	8312766	448	6.06	0.81	12	0.03	890.00	6629.00	15020	20231222	-64.11	4965	20240909	8.56	14850	-63.70	20240102	4965	8.56	20240909	15020	-64.11	20231222	4965	8.56	20240909	3.71	N	098120	500	41 억		1274896	N	N	0	N	00	N
58	20240912	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	210	2	3.98	283243420	52164	339.81	5370	5540	5350	6860	3700	5280	5429.73	15.13	0	17538	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	456	6.17	0.83	12	0.63	890.00	6629.00	15020	20231222	-63.45	4965	20240909	10.57	14850	-63.03	20240102	4965	10.57	20240909	15020	-63.45	20231222	4965	10.57	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
59	20240912	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	150	2	2.84	265314930	48884	318.44	5370	5540	5350	6860	3700	5280	5427.44	15.13	0	17971	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	451	6.10	0.82	12	0.59	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
60	20240912	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	150	2	2.84	232171890	42786	278.72	5370	5540	5350	6860	3700	5280	5426.35	15.13	0	16058	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	451	6.10	0.82	12	0.51	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
61	20240912	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	170	2	3.22	196582230	36233	236.03	5370	5540	5350	6860	3700	5280	5425.50	15.13	0	13358	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	453	6.12	0.82	12	0.44	890.00	6629.00	15020	20231222	-63.72	4965	20240909	9.77	14850	-63.30	20240102	4965	9.77	20240909	15020	-63.72	20231222	4965	9.77	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
62	20240912	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	180	2	3.41	176102260	32455	211.42	5370	5540	5350	6860	3700	5280	5426.04	15.13	0	10136	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	454	6.13	0.82	12	0.39	890.00	6629.00	15020	20231222	-63.65	4965	20240909	9.97	14850	-63.23	20240102	4965	9.97	20240909	15020	-63.65	20231222	4965	9.97	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
63	20240912	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	150	2	2.84	159379080	29373	191.34	5370	5540	5350	6860	3700	5280	5426.04	15.13	0	8267	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	451	6.10	0.82	12	0.35	890.00	6629.00	15020	20231222	-63.85	4965	20240909	9.37	14850	-63.43	20240102	4965	9.37	20240909	15020	-63.85	20231222	4965	9.37	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
64	20240912	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	140	2	2.65	130843830	24074	156.82	5370	5540	5360	6860	3700	5280	5435.07	15.13	0	7213	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	451	6.09	0.82	12	0.29	890.00	6629.00	15020	20231222	-63.91	4965	20240909	9.16	14850	-63.50	20240102	4965	9.16	20240909	15020	-63.91	20231222	4965	9.16	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
65	20240912	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	200	2	3.79	25695850	4744	30.90	5370	5480	5360	6860	3700	5280	5416.49	15.13	0	2473	5466	5372	5286	5192	5106	5330	5150	42	1580	500	3690	10	1	8312766	456	6.16	0.83	12	0.06	890.00	6629.00	15020	20231222	-63.52	4965	20240909	10.37	14850	-63.10	20240102	4965	10.37	20240909	15020	-63.52	20231222	4965	10.37	20240909	3.71	N	098120	500	41 억		1257322	N	N	0	N	00	N
66	20240911	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-70	5	-1.31	80942940	15351	51.78	5350	5380	5200	6950	3750	5350	5272.81	15.18	0	-4311	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	439	5.93	0.80	12	0.18	890.00	6629.00	15020	20231222	-64.85	4965	20240909	6.34	14850	-64.44	20240102	4965	6.34	20240909	15020	-64.85	20231222	4965	6.34	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
67	20240911	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	70395960	13348	45.02	5350	5380	5200	6950	3750	5350	5273.90	15.18	0	-3349	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	441	5.96	0.80	12	0.16	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
68	20240911	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-60	5	-1.12	48216780	9111	30.73	5350	5380	5250	6950	3750	5350	5292.15	15.18	0	-2617	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	440	5.94	0.80	12	0.11	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
69	20240911	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-90	5	-1.68	37098330	7000	23.61	5350	5380	5260	6950	3750	5350	5299.76	15.18	0	-1634	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	437	5.91	0.79	12	0.08	890.00	6629.00	15020	20231222	-64.98	4965	20240909	5.94	14850	-64.58	20240102	4965	5.94	20240909	15020	-64.98	20231222	4965	5.94	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
70	20240911	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-30	5	-0.56	24627760	4636	15.64	5350	5380	5280	6950	3750	5350	5312.29	15.18	0	-1506	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	442	5.98	0.80	12	0.06	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
71	20240911	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-30	5	-0.56	23064010	4342	14.65	5350	5380	5280	6950	3750	5350	5311.84	15.18	0	-1660	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	442	5.98	0.80	12	0.05	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
72	20240911	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-50	5	-0.93	14561510	2740	9.24	5350	5380	5300	6950	3750	5350	5314.42	15.18	0	-282	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	441	5.96	0.80	12	0.03	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
73	20240911	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	30	2	0.56	1140130	213	0.72	5350	5380	5350	6950	3750	5350	5352.72	15.18	0	-81	5503	5426	5313	5236	5123	5465	5275	42	1600	500	3740	10	1	8312766	447	6.04	0.81	12	0.00	890.00	6629.00	15020	20231222	-64.18	4965	20240909	8.36	14850	-63.77	20240102	4965	8.36	20240909	15020	-64.18	20231222	4965	8.36	20240909	3.78	N	098120	500	41 억		1261559	N	N	0	N	00	N
74	20240910	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	10	2	0.19	156360050	29645	51.73	5340	5390	5200	6940	3740	5340	5274.42	15.35	0	-14322	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	445	6.01	0.81	12	0.36	890.00	6629.00	15020	20231222	-64.38	4965	20240909	7.75	14850	-63.97	20240102	4965	7.75	20240909	15020	-64.38	20231222	4965	7.75	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
75	20240910	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-60	5	-1.12	138759680	26351	45.98	5340	5390	5200	6940	3740	5340	5265.82	15.35	0	-13073	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	439	5.93	0.80	12	0.32	890.00	6629.00	15020	20231222	-64.85	4965	20240909	6.34	14850	-64.44	20240102	4965	6.34	20240909	15020	-64.85	20231222	4965	6.34	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
76	20240910	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-120	5	-2.25	122109710	23194	40.47	5340	5370	5200	6940	3740	5340	5264.71	15.35	0	-11454	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	434	5.87	0.79	12	0.28	890.00	6629.00	15020	20231222	-65.25	4965	20240909	5.14	14850	-64.85	20240102	4965	5.14	20240909	15020	-65.25	20231222	4965	5.14	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
77	20240910	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-80	5	-1.50	94903390	17990	31.39	5340	5370	5230	6940	3740	5340	5275.34	15.35	0	-6835	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	437	5.91	0.79	12	0.22	890.00	6629.00	15020	20231222	-64.98	4965	20240909	5.94	14850	-64.58	20240102	4965	5.94	20240909	15020	-64.98	20231222	4965	5.94	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
78	20240910	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-70	5	-1.31	78346100	14831	25.88	5340	5370	5230	6940	3740	5340	5282.59	15.35	0	-6485	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	438	5.92	0.79	12	0.18	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
79	20240910	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	72905210	13795	24.07	5340	5370	5230	6940	3740	5340	5284.90	15.35	0	-5642	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	441	5.97	0.80	12	0.17	890.00	6629.00	15020	20231222	-64.65	4965	20240909	6.95	14850	-64.24	20240102	4965	6.95	20240909	15020	-64.65	20231222	4965	6.95	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
80	20240910	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-10	5	-0.19	53150870	10053	17.54	5340	5370	5230	6940	3740	5340	5287.07	15.35	0	-4281	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	443	5.99	0.80	12	0.12	890.00	6629.00	15020	20231222	-64.51	4965	20240909	7.35	14850	-64.11	20240102	4965	7.35	20240909	15020	-64.51	20231222	4965	7.35	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
81	20240910	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-50	5	-0.94	13672800	2563	4.47	5340	5370	5290	6940	3740	5340	5334.69	15.35	0	-1340	5590	5465	5215	5090	4840	5527	5152	42	1600	500	3730	10	1	8312766	440	5.94	0.80	12	0.03	890.00	6629.00	15020	20231222	-64.78	4965	20240909	6.55	14850	-64.38	20240102	4965	6.55	20240909	15020	-64.78	20231222	4965	6.55	20240909	3.85	N	098120	500	41 억		1275826	N	N	0	N	00	N
82	20240909	160638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5340	90	2	1.71	294017715	57210	92.47	5060	5340	4965	6820	3680	5250	5139.27	15.34	0	989	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	444	6.00	0.81	12	0.69	890.00	6629.00	15020	20231222	-64.45	4965	20240909	7.55	14850	-64.04	20240102	4965	7.55	20240909	15020	-64.45	20231222	4965	7.55	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
83	20240909	150643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	70	2	1.33	287573755	55999	90.52	5060	5330	4965	6820	3680	5250	5135.34	15.34	0	1371	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	442	5.98	0.80	12	0.67	890.00	6629.00	15020	20231222	-64.58	4965	20240909	7.15	14850	-64.18	20240102	4965	7.15	20240909	15020	-64.58	20231222	4965	7.15	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
84	20240909	140646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5250	0	3	0.00	261200195	51009	82.45	5060	5330	4965	6820	3680	5250	5120.67	15.34	0	2179	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	436	5.90	0.79	12	0.61	890.00	6629.00	15020	20231222	-65.05	4965	20240909	5.74	14850	-64.65	20240102	4965	5.74	20240909	15020	-65.05	20231222	4965	5.74	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
85	20240909	130643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	50	2	0.95	212453805	41719	67.43	5060	5330	4965	6820	3680	5250	5092.50	15.34	0	-2395	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	441	5.96	0.80	12	0.50	890.00	6629.00	15020	20231222	-64.71	4965	20240909	6.75	14850	-64.31	20240102	4965	6.75	20240909	15020	-64.71	20231222	4965	6.75	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
86	20240909	120641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5270	20	2	0.38	203222415	39970	64.61	5060	5290	4965	6820	3680	5250	5084.37	15.34	0	-2842	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	438	5.92	0.79	12	0.48	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
87	20240909	110641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5270	20	2	0.38	183575965	36244	58.58	5060	5270	4965	6820	3680	5250	5065.00	15.34	0	-1179	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	438	5.92	0.79	12	0.44	890.00	6629.00	15020	20231222	-64.91	4965	20240909	6.14	14850	-64.51	20240102	4965	6.14	20240909	15020	-64.91	20231222	4965	6.14	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
88	20240909	100646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	-130	5	-2.48	160167135	31720	51.27	5060	5200	4965	6820	3680	5250	5049.41	15.34	0	-1296	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	10	1	8312766	426	5.75	0.77	12	0.38	890.00	6629.00	15020	20231222	-65.91	4965	20240909	3.12	14850	-65.52	20240102	4965	3.12	20240909	15020	-65.91	20231222	4965	3.12	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
89	20240909	090639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4975	-275	5	-5.24	92223245	18296	29.57	5060	5190	4965	6820	3680	5250	5040.62	15.34	0	-2698	5563	5406	5243	5086	4923	5325	5005	42	1570	500	3670	5	1	8312766	414	5.59	0.75	12	0.22	890.00	6629.00	15020	20231222	-66.88	4965	20240909	0.20	14850	-66.50	20240102	4965	0.20	20240909	15020	-66.88	20231222	4965	0.20	20240909	3.88	N	098120	500	41 억		1274898	N	N	0	N	00	N
90	20240906	160631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5250	-90	5	-1.69	321244990	61865	61.87	5350	5400	5080	6940	3740	5340	5192.68	15.52	0	-15274	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	436	5.90	0.79	12	0.74	890.00	6629.00	15020	20231222	-65.05	5080	20240906	3.35	14850	-64.65	20240102	5080	3.35	20240906	15020	-65.05	20231222	5080	3.35	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
91	20240906	150642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-150	5	-2.81	296340560	57100	57.11	5350	5400	5080	6940	3740	5340	5189.85	15.52	0	-13635	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	431	5.83	0.78	12	0.69	890.00	6629.00	15020	20231222	-65.45	5080	20240906	2.17	14850	-65.05	20240102	5080	2.17	20240906	15020	-65.45	20231222	5080	2.17	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
92	20240906	140645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5250	-90	5	-1.69	268529650	51760	51.77	5350	5400	5080	6940	3740	5340	5187.98	15.52	0	-11111	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	436	5.90	0.79	12	0.62	890.00	6629.00	15020	20231222	-65.05	5080	20240906	3.35	14850	-64.65	20240102	5080	3.35	20240906	15020	-65.05	20231222	5080	3.35	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
93	20240906	130641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-110	5	-2.06	255604170	49297	49.30	5350	5400	5080	6940	3740	5340	5184.98	15.52	0	-10125	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	435	5.88	0.79	12	0.59	890.00	6629.00	15020	20231222	-65.18	5080	20240906	2.95	14850	-64.78	20240102	5080	2.95	20240906	15020	-65.18	20231222	5080	2.95	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
94	20240906	120642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5250	-90	5	-1.69	240471330	46390	46.40	5350	5400	5080	6940	3740	5340	5183.69	15.52	0	-9631	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	436	5.90	0.79	12	0.56	890.00	6629.00	15020	20231222	-65.05	5080	20240906	3.35	14850	-64.65	20240102	5080	3.35	20240906	15020	-65.05	20231222	5080	3.35	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
95	20240906	110645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5270	-70	5	-1.31	221230560	42730	42.74	5350	5400	5080	6940	3740	5340	5177.41	15.52	0	-6971	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	438	5.92	0.79	12	0.51	890.00	6629.00	15020	20231222	-64.91	5080	20240906	3.74	14850	-64.51	20240102	5080	3.74	20240906	15020	-64.91	20231222	5080	3.74	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
96	20240906	100639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-170	5	-3.18	76889790	14730	14.73	5350	5400	5160	6940	3740	5340	5219.95	15.52	0	99	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	430	5.81	0.78	12	0.18	890.00	6629.00	15020	20231222	-65.58	5160	20240906	0.19	14850	-65.19	20240102	5160	0.19	20240906	15020	-65.58	20231222	5160	0.19	20240906	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
97	20240906	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	20	2	0.37	3499200	653	0.65	5350	5400	5350	6940	3740	5340	5358.65	15.52	0	-22	5893	5616	5463	5186	5033	5540	5110	42	1600	500	3730	10	1	8312766	446	6.02	0.81	12	0.01	890.00	6629.00	15020	20231222	-64.31	5310	20240905	0.94	14850	-63.91	20240102	5310	0.94	20240905	15020	-64.31	20231222	5310	0.94	20240905	4.10	N	098120	500	41 억		1290152	N	N	0	N	00	N
98	20240905	160632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5340	-300	5	-5.32	543730760	99384	124.88	5640	5740	5310	7330	3950	5640	5471.83	15.32	0	16965	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	444	6.00	0.81	12	1.20	890.00	6629.00	15020	20231222	-64.45	5310	20240905	0.56	14850	-64.04	20240102	5310	0.56	20240905	15020	-64.45	20231222	5310	0.56	20240905	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
99	20240905	150641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5450	-190	5	-3.37	511914300	93462	117.44	5640	5740	5310	7330	3950	5640	5477.25	15.32	0	17696	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	453	6.12	0.82	12	1.12	890.00	6629.00	15020	20231222	-63.72	5310	20240905	2.64	14850	-63.30	20240102	5310	2.64	20240905	15020	-63.72	20231222	5310	2.64	20240905	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
100	20240905	140638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-210	5	-3.72	367599660	66553	83.62	5640	5740	5380	7330	3950	5640	5523.41	15.32	0	5755	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	451	6.10	0.82	12	0.80	890.00	6629.00	15020	20231222	-63.85	5380	20240905	0.93	14850	-63.43	20240102	5380	0.93	20240905	15020	-63.85	20231222	5380	0.93	20240905	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
101	20240905	130641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5470	-170	5	-3.01	305717010	55163	69.31	5640	5740	5440	7330	3950	5640	5542.07	15.32	0	6931	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	455	6.15	0.83	12	0.66	890.00	6629.00	15020	20231222	-63.58	5440	20240905	0.55	14850	-63.16	20240102	5440	0.55	20240905	15020	-63.58	20231222	5440	0.55	20240905	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
102	20240905	120637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5520	-120	5	-2.13	252464890	45470	57.13	5640	5740	5480	7330	3950	5640	5552.34	15.32	0	9195	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	459	6.20	0.83	12	0.55	890.00	6629.00	15020	20231222	-63.25	5480	20240905	0.73	14850	-62.83	20240102	5480	0.73	20240905	15020	-63.25	20231222	5480	0.73	20240905	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
103	20240905	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-70	5	-1.24	69717350	12357	15.53	5640	5740	5550	7330	3950	5640	5641.93	15.32	0	-3979	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	463	6.26	0.84	12	0.15	890.00	6629.00	15020	20231222	-62.92	5510	20240805	1.09	14850	-62.49	20240102	5510	1.09	20240805	15020	-62.92	20231222	5510	1.09	20240805	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
104	20240905	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	60	2	1.06	32341780	5706	7.17	5640	5740	5600	7330	3950	5640	5668.03	15.32	0	-1199	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	474	6.40	0.86	12	0.07	890.00	6629.00	15020	20231222	-62.05	5510	20240805	3.45	14850	-61.62	20240102	5510	3.45	20240805	15020	-62.05	20231222	5510	3.45	20240805	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
105	20240905	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	12920280	2289	2.88	5640	5680	5600	7330	3950	5640	5644.51	15.32	0	-553	5973	5806	5683	5516	5393	5745	5455	42	1690	500	3940	10	1	8312766	467	6.31	0.85	12	0.03	890.00	6629.00	15020	20231222	-62.58	5510	20240805	2.00	14850	-62.15	20240102	5510	2.00	20240805	15020	-62.58	20231222	5510	2.00	20240805	4.18	N	098120	500	41 억		1273318	N	N	0	N	00	N
106	20240904	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-360	5	-6.00	450282460	79558	211.33	5850	5850	5560	7800	4200	6000	5659.82	15.65	0	-27818	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	469	6.34	0.85	12	0.96	890.00	6629.00	15020	20231222	-62.45	5510	20240805	2.36	14850	-62.02	20240102	5510	2.36	20240805	15020	-62.45	20231222	5510	2.36	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
107	20240904	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-380	5	-6.33	443981070	78439	208.36	5850	5850	5560	7800	4200	6000	5660.21	15.65	0	-27163	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	467	6.31	0.85	12	0.94	890.00	6629.00	15020	20231222	-62.58	5510	20240805	2.00	14850	-62.15	20240102	5510	2.00	20240805	15020	-62.58	20231222	5510	2.00	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
108	20240904	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-410	5	-6.83	421031040	74336	197.46	5850	5850	5560	7800	4200	6000	5663.89	15.65	0	-25420	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	465	6.28	0.84	12	0.89	890.00	6629.00	15020	20231222	-62.78	5510	20240805	1.45	14850	-62.36	20240102	5510	1.45	20240805	15020	-62.78	20231222	5510	1.45	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
109	20240904	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-400	5	-6.67	395828340	69836	185.51	5850	5850	5560	7800	4200	6000	5667.97	15.65	0	-23881	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	466	6.29	0.84	12	0.84	890.00	6629.00	15020	20231222	-62.72	5510	20240805	1.63	14850	-62.29	20240102	5510	1.63	20240805	15020	-62.72	20231222	5510	1.63	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
110	20240904	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-320	5	-5.33	300090310	52776	140.19	5850	5850	5620	7800	4200	6000	5686.11	15.65	0	-19599	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	472	6.38	0.86	12	0.63	890.00	6629.00	15020	20231222	-62.18	5510	20240805	3.09	14850	-61.75	20240102	5510	3.09	20240805	15020	-62.18	20231222	5510	3.09	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
111	20240904	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-330	5	-5.50	273052290	48004	127.51	5850	5850	5620	7800	4200	6000	5688.12	15.65	0	-16763	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	471	6.37	0.86	12	0.58	890.00	6629.00	15020	20231222	-62.25	5510	20240805	2.90	14850	-61.82	20240102	5510	2.90	20240805	15020	-62.25	20231222	5510	2.90	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
112	20240904	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-320	5	-5.33	214755060	37728	100.22	5850	5850	5620	7800	4200	6000	5692.19	15.65	0	-12877	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	472	6.38	0.86	12	0.45	890.00	6629.00	15020	20231222	-62.18	5510	20240805	3.09	14850	-61.75	20240102	5510	3.09	20240805	15020	-62.18	20231222	5510	3.09	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
113	20240904	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-220	5	-3.67	19223550	3303	8.77	5850	5850	5760	7800	4200	6000	5820.03	15.65	0	-1285	6153	6076	6003	5926	5853	6040	5890	42	1800	500	4200	10	1	8312766	480	6.49	0.87	12	0.04	890.00	6629.00	15020	20231222	-61.52	5510	20240805	4.90	14850	-61.08	20240102	5510	4.90	20240805	15020	-61.52	20231222	5510	4.90	20240805	4.17	N	098120	500	41 억		1301078	N	N	0	N	00	N
114	20240903	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-40	5	-0.66	225885350	37605	224.52	6070	6080	5930	7850	4230	6040	6006.79	15.69	0	-3272	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	499	6.74	0.91	12	0.45	890.00	6629.00	15020	20231222	-60.05	5510	20240805	8.89	14850	-59.60	20240102	5510	8.89	20240805	15020	-60.05	20231222	5510	8.89	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
115	20240903	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-80	5	-1.32	219009640	36457	217.67	6070	6080	5930	7850	4230	6040	6007.34	15.69	0	-2582	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	495	6.70	0.90	12	0.44	890.00	6629.00	15020	20231222	-60.32	5510	20240805	8.17	14850	-59.87	20240102	5510	8.17	20240805	15020	-60.32	20231222	5510	8.17	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
116	20240903	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-50	5	-0.83	183912020	30573	182.54	6070	6080	5960	7850	4230	6040	6015.50	15.69	0	482	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	498	6.73	0.90	12	0.37	890.00	6629.00	15020	20231222	-60.12	5510	20240805	8.71	14850	-59.66	20240102	5510	8.71	20240805	15020	-60.12	20231222	5510	8.71	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
117	20240903	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-10	5	-0.17	161861610	26889	160.54	6070	6080	5970	7850	4230	6040	6019.62	15.69	0	3552	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	501	6.78	0.91	12	0.32	890.00	6629.00	15020	20231222	-59.85	5510	20240805	9.44	14850	-59.39	20240102	5510	9.44	20240805	15020	-59.85	20231222	5510	9.44	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
118	20240903	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	10	2	0.17	154309960	25632	153.04	6070	6080	5970	7850	4230	6040	6020.21	15.69	0	4461	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	503	6.80	0.91	12	0.31	890.00	6629.00	15020	20231222	-59.72	5510	20240805	9.80	14850	-59.26	20240102	5510	9.80	20240805	15020	-59.72	20231222	5510	9.80	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
119	20240903	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-20	5	-0.33	139795680	23224	138.66	6070	6080	5970	7850	4230	6040	6019.45	15.69	0	5901	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	500	6.76	0.91	12	0.28	890.00	6629.00	15020	20231222	-59.92	5510	20240805	9.26	14850	-59.46	20240102	5510	9.26	20240805	15020	-59.92	20231222	5510	9.26	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
120	20240903	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	20	2	0.33	76150600	12670	75.65	6070	6080	5970	7850	4230	6040	6010.31	15.69	0	6403	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	504	6.81	0.91	12	0.15	890.00	6629.00	15020	20231222	-59.65	5510	20240805	9.98	14850	-59.19	20240102	5510	9.98	20240805	15020	-59.65	20231222	5510	9.98	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
121	20240903	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-60	5	-0.99	30141610	5021	29.98	6070	6070	5980	7850	4230	6040	6003.11	15.69	0	2486	6286	6162	6046	5922	5806	6105	5865	42	1810	500	4220	10	1	8312766	497	6.72	0.90	12	0.06	890.00	6629.00	15020	20231222	-60.19	5510	20240805	8.53	14850	-59.73	20240102	5510	8.53	20240805	15020	-60.19	20231222	5510	8.53	20240805	4.17	N	098120	500	41 억		1304463	N	N	0	N	00	N
122	20240902	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-100	5	-1.63	101011240	16749	93.61	6140	6170	5930	7980	4300	6140	6030.07	15.78	0	-7115	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	502	6.79	0.91	12	0.20	890.00	6629.00	15020	20231222	-59.79	5510	20240805	9.62	14850	-59.33	20240102	5510	9.62	20240805	15020	-59.79	20231222	5510	9.62	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
123	20240902	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-120	5	-1.95	92465880	15332	85.69	6140	6170	5930	7980	4300	6140	6030.05	15.78	0	-6404	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	500	6.76	0.91	12	0.18	890.00	6629.00	15020	20231222	-59.92	5510	20240805	9.26	14850	-59.46	20240102	5510	9.26	20240805	15020	-59.92	20231222	5510	9.26	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
124	20240902	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-150	5	-2.44	83608570	13853	77.43	6140	6170	5930	7980	4300	6140	6034.51	15.78	0	-6219	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	498	6.73	0.90	12	0.17	890.00	6629.00	15020	20231222	-60.12	5510	20240805	8.71	14850	-59.66	20240102	5510	8.71	20240805	15020	-60.12	20231222	5510	8.71	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
125	20240902	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-140	5	-2.28	79338160	13139	73.44	6140	6170	5930	7980	4300	6140	6037.44	15.78	0	-5908	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	499	6.74	0.91	12	0.16	890.00	6629.00	15020	20231222	-60.05	5510	20240805	8.89	14850	-59.60	20240102	5510	8.89	20240805	15020	-60.05	20231222	5510	8.89	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
126	20240902	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-140	5	-2.28	74238080	12286	68.67	6140	6170	5930	7980	4300	6140	6041.54	15.78	0	-5599	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	499	6.74	0.91	12	0.15	890.00	6629.00	15020	20231222	-60.05	5510	20240805	8.89	14850	-59.60	20240102	5510	8.89	20240805	15020	-60.05	20231222	5510	8.89	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
127	20240902	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-190	5	-3.09	63199850	10432	58.31	6140	6170	5930	7980	4300	6140	6057.32	15.78	0	-5240	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	495	6.69	0.90	12	0.13	890.00	6629.00	15020	20231222	-60.39	5510	20240805	7.99	14850	-59.93	20240102	5510	7.99	20240805	15020	-60.39	20231222	5510	7.99	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
128	20240902	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-80	5	-1.30	42947800	7054	39.43	6140	6170	6000	7980	4300	6140	6087.55	15.78	0	-2920	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	504	6.81	0.91	12	0.08	890.00	6629.00	15020	20231222	-59.65	5510	20240805	9.98	14850	-59.19	20240102	5510	9.98	20240805	15020	-59.65	20231222	5510	9.98	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N
129	20240902	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-30	5	-0.49	13452400	2194	12.26	6140	6170	6100	7980	4300	6140	6130.96	15.78	0	-61	6246	6192	6096	6042	5946	6220	6070	42	1840	500	4290	10	1	8312766	508	6.87	0.92	12	0.03	890.00	6629.00	15020	20231222	-59.32	5510	20240805	10.89	14850	-58.86	20240102	5510	10.89	20240805	15020	-59.32	20231222	5510	10.89	20240805	4.22	N	098120	500	41 억		1311658	N	N	0	N	00	N