KissMeData/092190/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	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	10	2	0.25	77211600	19414	90.96	3975	4010	3940	5160	2785	3975	3977.03	0.00	0	-2118	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1828	-1.73	6.71	12	0.04	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
3	20240930	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-25	5	-0.63	68655960	17254	80.84	3975	4010	3950	5160	2785	3975	3979.13	0.00	0	-602	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1812	-1.72	6.65	12	0.04	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	5160	-23.45	20240718	2790	41.58	20240702	5160	-23.45	20240718	2790	41.58	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
4	20240930	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-15	5	-0.38	65284460	16402	76.85	3975	4010	3950	5160	2785	3975	3980.27	0.00	0	-10	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1816	-1.72	6.67	12	0.04	-2297.00	594.00	5160	20240718	-23.26	2790	20240702	41.94	5160	-23.26	20240718	2790	41.94	20240702	5160	-23.26	20240718	2790	41.94	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
5	20240930	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	35	2	0.88	57462300	14429	67.61	3975	4010	3950	5160	2785	3975	3982.42	0.00	0	357	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1839	-1.75	6.75	12	0.03	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	5160	-22.29	20240718	2790	43.73	20240702	5160	-22.29	20240718	2790	43.73	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
6	20240930	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	25	2	0.63	50144945	12598	59.03	3975	4005	3950	5160	2785	3975	3980.39	0.00	0	-1127	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1835	-1.74	6.73	12	0.03	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
7	20240930	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	15	2	0.38	47470930	11928	55.89	3975	4005	3950	5160	2785	3975	3979.79	0.00	0	-1360	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1830	-1.74	6.72	12	0.03	-2297.00	594.00	5160	20240718	-22.67	2790	20240702	43.01	5160	-22.67	20240718	2790	43.01	20240702	5160	-22.67	20240718	2790	43.01	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
8	20240930	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	10	2	0.25	33518070	8438	39.54	3975	4005	3950	5160	2785	3975	3972.28	0.00	0	-946	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1828	-1.73	6.71	12	0.02	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
9	20240930	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	20	2	0.50	5332285	1340	6.28	3975	3995	3960	5160	2785	3975	3979.32	0.00	0	-355	4088	4031	3988	3931	3888	4010	3910	229	1185	500	2700	5	1	45868383	1832	-1.74	6.73	12	0.00	-2297.00	594.00	5160	20240718	-22.58	2790	20240702	43.19	5160	-22.58	20240718	2790	43.19	20240702	5160	-22.58	20240718	2790	43.19	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
10	20240927	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-25	5	-0.62	84900855	21338	50.62	3990	4045	3945	5200	2800	4000	3978.87	0.00	0	-5458	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1823	-1.73	6.69	12	0.05	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	5160	-22.97	20240718	2790	42.47	20240702	5160	-22.97	20240718	2790	42.47	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
11	20240927	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-20	5	-0.50	81049250	20368	48.32	3990	4045	3945	5200	2800	4000	3979.24	0.00	0	-5000	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1826	-1.73	6.70	12	0.04	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	5160	-22.87	20240718	2790	42.65	20240702	5160	-22.87	20240718	2790	42.65	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
12	20240927	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-25	5	-0.62	64850520	16280	38.62	3990	4045	3950	5200	2800	4000	3983.45	0.00	0	-1895	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1823	-1.73	6.69	12	0.04	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	5160	-22.97	20240718	2790	42.47	20240702	5160	-22.97	20240718	2790	42.47	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
13	20240927	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-15	5	-0.38	44263625	11138	26.42	3990	4020	3950	5200	2800	4000	3974.11	0.00	0	-141	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1828	-1.73	6.71	12	0.02	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
14	20240927	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-15	5	-0.38	43066225	10837	25.71	3990	4020	3950	5200	2800	4000	3974.00	0.00	0	-195	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1828	-1.73	6.71	12	0.02	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	5160	-22.77	20240718	2790	42.83	20240702	5160	-22.77	20240718	2790	42.83	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
15	20240927	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-35	5	-0.88	24829255	6249	14.83	3990	4020	3950	5200	2800	4000	3973.32	0.00	0	-3187	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1819	-1.73	6.68	12	0.01	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
16	20240927	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-25	5	-0.62	13741520	3449	8.18	3990	4020	3965	5200	2800	4000	3984.20	0.00	0	-1621	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1823	-1.73	6.69	12	0.01	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	5160	-22.97	20240718	2790	42.47	20240702	5160	-22.97	20240718	2790	42.47	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
17	20240927	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	0	3	0.00	3068155	768	1.82	3990	4000	3975	5200	2800	4000	3994.99	0.00	0	-517	4093	4046	3953	3906	3813	4070	3930	229	1200	500	2720	5	1	45868383	1835	-1.74	6.73	12	0.00	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
18	20240926	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	120	2	3.09	165492200	42020	154.96	3880	4000	3860	5040	2720	3880	3938.41	0.00	0	6026	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1835	-1.74	6.73	12	0.09	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	5160	-22.48	20240718	2790	43.37	20240702	5160	-22.48	20240718	2790	43.37	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
19	20240926	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	115	2	2.96	150927520	38378	141.53	3880	3995	3860	5040	2720	3880	3932.66	0.00	0	5811	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1832	-1.74	6.73	12	0.08	-2297.00	594.00	5160	20240718	-22.58	2790	20240702	43.19	5160	-22.58	20240718	2790	43.19	20240702	5160	-22.58	20240718	2790	43.19	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
20	20240926	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	85	2	2.19	119214925	30403	112.12	3880	3995	3860	5040	2720	3880	3921.16	0.00	0	2716	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1819	-1.73	6.68	12	0.07	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
21	20240926	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	35	2	0.90	78267895	20059	73.97	3880	3950	3860	5040	2720	3880	3901.88	0.00	0	1113	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1796	-1.70	6.59	12	0.04	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
22	20240926	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	45	2	1.16	75697655	19403	71.55	3880	3950	3860	5040	2720	3880	3901.34	0.00	0	875	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1800	-1.71	6.61	12	0.04	-2297.00	594.00	5160	20240718	-23.93	2790	20240702	40.68	5160	-23.93	20240718	2790	40.68	20240702	5160	-23.93	20240718	2790	40.68	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
23	20240926	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	55	2	1.42	62064795	15925	58.73	3880	3950	3860	5040	2720	3880	3897.32	0.00	0	369	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1805	-1.71	6.62	12	0.03	-2297.00	594.00	5160	20240718	-23.74	2790	20240702	41.04	5160	-23.74	20240718	2790	41.04	20240702	5160	-23.74	20240718	2790	41.04	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
24	20240926	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	5	2	0.13	41762075	10724	39.55	3880	3950	3860	5040	2720	3880	3894.26	0.00	0	-26	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1782	-1.69	6.54	12	0.02	-2297.00	594.00	5160	20240718	-24.71	2790	20240702	39.25	5160	-24.71	20240718	2790	39.25	20240702	5160	-24.71	20240718	2790	39.25	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
25	20240926	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	30	2	0.77	1117735	288	1.06	3880	3910	3880	5040	2720	3880	3881.02	0.00	0	-143	4030	3955	3845	3770	3660	3992	3807	229	1160	500	2630	5	1	45868383	1793	-1.70	6.58	12	0.00	-2297.00	594.00	5160	20240718	-24.22	2790	20240702	40.14	5160	-24.22	20240718	2790	40.14	20240702	5160	-24.22	20240718	2790	40.14	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
26	20240925	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	150	2	4.02	104441125	27086	211.46	3735	3920	3735	4845	2615	3730	3855.90	0.00	0	7699	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1780	-1.69	6.53	12	0.06	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
27	20240925	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	140	2	3.75	100485515	26064	203.48	3735	3920	3735	4845	2615	3730	3855.34	0.00	0	7464	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1775	-1.68	6.52	12	0.06	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
28	20240925	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	125	2	3.35	84063820	21822	170.36	3735	3920	3735	4845	2615	3730	3852.25	0.00	0	7131	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1768	-1.68	6.49	12	0.05	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
29	20240925	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	130	2	3.49	70871750	18391	143.58	3735	3920	3735	4845	2615	3730	3853.61	0.00	0	5138	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1771	-1.68	6.50	12	0.04	-2297.00	594.00	5160	20240718	-25.19	2790	20240702	38.35	5160	-25.19	20240718	2790	38.35	20240702	5160	-25.19	20240718	2790	38.35	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
30	20240925	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	140	2	3.75	61243605	15896	124.10	3735	3920	3735	4845	2615	3730	3852.77	0.00	0	3534	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1775	-1.68	6.52	12	0.03	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
31	20240925	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	180	2	4.83	58326625	15144	118.23	3735	3920	3735	4845	2615	3730	3851.47	0.00	0	3538	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1793	-1.70	6.58	12	0.03	-2297.00	594.00	5160	20240718	-24.22	2790	20240702	40.14	5160	-24.22	20240718	2790	40.14	20240702	5160	-24.22	20240718	2790	40.14	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
32	20240925	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	170	2	4.56	31116170	8157	63.68	3735	3900	3735	4845	2615	3730	3814.66	0.00	0	3352	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1789	-1.70	6.57	12	0.02	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
33	20240925	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	40	2	1.07	2257035	602	4.70	3735	3770	3735	4845	2615	3730	3749.23	0.00	0	-1	3816	3772	3751	3707	3686	3762	3697	229	1115	500	2530	5	1	45868383	1729	-1.64	6.35	12	0.00	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	5160	-26.94	20240718	2790	35.13	20240702	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
34	20240924	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-30	5	-0.80	47908750	12753	37.28	3780	3795	3730	4885	2635	3760	3756.68	0.00	0	-964	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1711	-1.62	6.28	12	0.03	-2297.00	594.00	5160	20240718	-27.71	2790	20240702	33.69	5160	-27.71	20240718	2790	33.69	20240702	5160	-27.71	20240718	2790	33.69	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
35	20240924	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	5	2	0.13	35898245	9539	27.88	3780	3795	3730	4885	2635	3760	3763.31	0.00	0	-809	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1727	-1.64	6.34	12	0.02	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
36	20240924	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	5	2	0.13	30817415	8188	23.93	3780	3795	3730	4885	2635	3760	3763.73	0.00	0	-741	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1727	-1.64	6.34	12	0.02	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
37	20240924	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	5	2	0.13	30260300	8040	23.50	3780	3795	3730	4885	2635	3760	3763.72	0.00	0	-741	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1727	-1.64	6.34	12	0.02	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
38	20240924	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	10	2	0.27	24904230	6614	19.33	3780	3795	3730	4885	2635	3760	3765.38	0.00	0	-736	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1729	-1.64	6.35	12	0.01	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	5160	-26.94	20240718	2790	35.13	20240702	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
39	20240924	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	10	2	0.27	24828945	6594	19.27	3780	3795	3730	4885	2635	3760	3765.38	0.00	0	-732	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1729	-1.64	6.35	12	0.01	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	5160	-26.94	20240718	2790	35.13	20240702	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
40	20240924	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-10	5	-0.27	14202660	3774	11.03	3780	3795	3740	4885	2635	3760	3763.29	0.00	0	-300	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1720	-1.63	6.31	12	0.01	-2297.00	594.00	5160	20240718	-27.33	2790	20240702	34.41	5160	-27.33	20240718	2790	34.41	20240702	5160	-27.33	20240718	2790	34.41	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
41	20240924	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	35	2	0.93	117195	31	0.09	3780	3795	3780	4885	2635	3760	3780.48	0.00	0	-20	4016	3887	3821	3692	3626	3952	3757	229	1125	500	2550	5	1	45868383	1741	-1.65	6.39	12	0.00	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	5160	-26.45	20240718	2790	36.02	20240702	5160	-26.45	20240718	2790	36.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
42	20240923	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-90	5	-2.34	128862395	33964	87.49	3755	3950	3755	5000	2695	3850	3794.10	0.00	0	3150	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1725	-1.64	6.33	12	0.07	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	5160	-27.13	20240718	2790	34.77	20240702	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
43	20240923	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-65	5	-1.69	120231395	31672	81.59	3755	3950	3755	5000	2695	3850	3796.14	0.00	0	3661	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1736	-1.65	6.37	12	0.07	-2297.00	594.00	5160	20240718	-26.65	2790	20240702	35.66	5160	-26.65	20240718	2790	35.66	20240702	5160	-26.65	20240718	2790	35.66	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
44	20240923	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-25	5	-0.65	114778025	30234	77.88	3755	3950	3755	5000	2695	3850	3796.32	0.00	0	3840	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1754	-1.67	6.44	12	0.07	-2297.00	594.00	5160	20240718	-25.87	2790	20240702	37.10	5160	-25.87	20240718	2790	37.10	20240702	5160	-25.87	20240718	2790	37.10	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
45	20240923	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	109513210	28856	74.33	3755	3950	3755	5000	2695	3850	3795.16	0.00	0	4922	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1757	-1.67	6.45	12	0.06	-2297.00	594.00	5160	20240718	-25.78	2790	20240702	37.28	5160	-25.78	20240718	2790	37.28	20240702	5160	-25.78	20240718	2790	37.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
46	20240923	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	101116910	26644	68.63	3755	3950	3755	5000	2695	3850	3795.11	0.00	0	4568	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1757	-1.67	6.45	12	0.06	-2297.00	594.00	5160	20240718	-25.78	2790	20240702	37.28	5160	-25.78	20240718	2790	37.28	20240702	5160	-25.78	20240718	2790	37.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
47	20240923	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-30	5	-0.78	97940110	25814	66.50	3755	3950	3755	5000	2695	3850	3794.07	0.00	0	4960	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1752	-1.66	6.43	12	0.06	-2297.00	594.00	5160	20240718	-25.97	2790	20240702	36.92	5160	-25.97	20240718	2790	36.92	20240702	5160	-25.97	20240718	2790	36.92	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
48	20240923	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-5	5	-0.13	93346345	24611	63.40	3755	3950	3755	5000	2695	3850	3792.87	0.00	0	4305	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1764	-1.67	6.47	12	0.05	-2297.00	594.00	5160	20240718	-25.48	2790	20240702	37.81	5160	-25.48	20240718	2790	37.81	20240702	5160	-25.48	20240718	2790	37.81	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
49	20240923	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-70	5	-1.82	39455355	10480	27.00	3755	3800	3755	5000	2695	3850	3764.82	0.00	0	2895	4043	3946	3813	3716	3583	3995	3765	229	1150	500	2610	5	1	45868383	1734	-1.65	6.36	12	0.02	-2297.00	594.00	5160	20240718	-26.74	2790	20240702	35.48	5160	-26.74	20240718	2790	35.48	20240702	5160	-26.74	20240718	2790	35.48	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
50	20240913	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-80	5	-2.06	78264435	20586	64.13	3860	3870	3770	5040	2720	3880	3801.83	0.00	0	-3959	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1743	-1.65	6.40	12	0.04	-2297.00	594.00	5160	20240718	-26.36	2790	20240702	36.20	5160	-26.36	20240718	2790	36.20	20240702	5160	-26.36	20240718	2790	36.20	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
51	20240913	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-50	5	-1.29	64402825	16940	52.78	3860	3870	3770	5040	2720	3880	3801.82	0.00	0	-3655	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1757	-1.67	6.45	12	0.04	-2297.00	594.00	5160	20240718	-25.78	2790	20240702	37.28	5160	-25.78	20240718	2790	37.28	20240702	5160	-25.78	20240718	2790	37.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
52	20240913	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-65	5	-1.68	54723330	14397	44.85	3860	3870	3770	5040	2720	3880	3801.02	0.00	0	-3629	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1750	-1.66	6.42	12	0.03	-2297.00	594.00	5160	20240718	-26.07	2790	20240702	36.74	5160	-26.07	20240718	2790	36.74	20240702	5160	-26.07	20240718	2790	36.74	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
53	20240913	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-85	5	-2.19	47146205	12397	38.62	3860	3870	3770	5040	2720	3880	3803.03	0.00	0	-3444	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1741	-1.65	6.39	12	0.03	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	5160	-26.45	20240718	2790	36.02	20240702	5160	-26.45	20240718	2790	36.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
54	20240913	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-100	5	-2.58	42455800	11158	34.76	3860	3870	3770	5040	2720	3880	3804.97	0.00	0	-3313	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1734	-1.65	6.36	12	0.02	-2297.00	594.00	5160	20240718	-26.74	2790	20240702	35.48	5160	-26.74	20240718	2790	35.48	20240702	5160	-26.74	20240718	2790	35.48	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
55	20240913	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-85	5	-2.19	33087335	8682	27.05	3860	3870	3775	5040	2720	3880	3811.03	0.00	0	-2446	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1741	-1.65	6.39	12	0.02	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	5160	-26.45	20240718	2790	36.02	20240702	5160	-26.45	20240718	2790	36.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
56	20240913	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-50	5	-1.29	12352985	3219	10.03	3860	3870	3815	5040	2720	3880	3837.52	0.00	0	-1051	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1757	-1.67	6.45	12	0.01	-2297.00	594.00	5160	20240718	-25.78	2790	20240702	37.28	5160	-25.78	20240718	2790	37.28	20240702	5160	-25.78	20240718	2790	37.28	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
57	20240913	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-20	5	-0.52	1085675	282	0.88	3860	3860	3840	5040	2720	3880	3849.91	0.00	0	-209	3990	3935	3865	3810	3740	3962	3837	229	1160	500	2630	5	1	45868383	1771	-1.68	6.50	12	0.00	-2297.00	594.00	5160	20240718	-25.19	2790	20240702	38.35	5160	-25.19	20240718	2790	38.35	20240702	5160	-25.19	20240718	2790	38.35	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
58	20240912	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	85	2	2.24	123406435	32044	259.00	3795	3920	3795	4930	2660	3795	3851.06	0.00	0	4372	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1780	-1.69	6.53	12	0.07	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
59	20240912	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	100	2	2.64	117666875	30564	247.04	3795	3920	3795	4930	2660	3795	3849.85	0.00	0	4122	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1787	-1.70	6.56	12	0.07	-2297.00	594.00	5160	20240718	-24.52	2790	20240702	39.61	5160	-24.52	20240718	2790	39.61	20240702	5160	-24.52	20240718	2790	39.61	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
60	20240912	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	55	2	1.45	81808785	21325	172.37	3795	3885	3795	4930	2660	3795	3836.29	0.00	0	343	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1766	-1.68	6.48	12	0.05	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
61	20240912	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	55	2	1.45	59649300	15593	126.03	3795	3855	3795	4930	2660	3795	3825.39	0.00	0	824	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1766	-1.68	6.48	12	0.03	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
62	20240912	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	10	2	0.26	47426565	12398	100.21	3795	3855	3795	4930	2660	3795	3825.34	0.00	0	2265	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1745	-1.66	6.41	12	0.03	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	5160	-26.26	20240718	2790	36.38	20240702	5160	-26.26	20240718	2790	36.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
63	20240912	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	40	2	1.05	40592550	10604	85.71	3795	3855	3795	4930	2660	3795	3828.04	0.00	0	2188	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1759	-1.67	6.46	12	0.02	-2297.00	594.00	5160	20240718	-25.68	2790	20240702	37.46	5160	-25.68	20240718	2790	37.46	20240702	5160	-25.68	20240718	2790	37.46	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
64	20240912	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	55	2	1.45	28996650	7566	61.15	3795	3855	3795	4930	2660	3795	3832.49	0.00	0	1028	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1766	-1.68	6.48	12	0.02	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
65	20240912	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	45	2	1.19	1111630	292	2.36	3795	3840	3795	4930	2660	3795	3806.95	0.00	0	-9	3885	3840	3790	3745	3695	3862	3767	229	1135	500	2580	5	1	45868383	1761	-1.67	6.46	12	0.00	-2297.00	594.00	5160	20240718	-25.58	2790	20240702	37.63	5160	-25.58	20240718	2790	37.63	20240702	5160	-25.58	20240718	2790	37.63	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
66	20240911	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	25	2	0.66	46547160	12362	24.31	3770	3835	3740	4900	2640	3770	3765.34	0.00	0	-2756	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1741	-1.65	6.39	12	0.03	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	5160	-26.45	20240718	2790	36.02	20240702	5160	-26.45	20240718	2790	36.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
67	20240911	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-20	5	-0.53	42105405	11184	21.99	3770	3835	3740	4900	2640	3770	3764.79	0.00	0	-2897	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1720	-1.63	6.31	12	0.02	-2297.00	594.00	5160	20240718	-27.33	2790	20240702	34.41	5160	-27.33	20240718	2790	34.41	20240702	5160	-27.33	20240718	2790	34.41	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
68	20240911	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	10	2	0.27	26164200	6937	13.64	3770	3835	3750	4900	2640	3770	3771.69	0.00	0	-2847	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1734	-1.65	6.36	12	0.02	-2297.00	594.00	5160	20240718	-26.74	2790	20240702	35.48	5160	-26.74	20240718	2790	35.48	20240702	5160	-26.74	20240718	2790	35.48	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
69	20240911	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	5	2	0.13	21280475	5640	11.09	3770	3835	3750	4900	2640	3770	3773.13	0.00	0	-2265	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1732	-1.64	6.36	12	0.01	-2297.00	594.00	5160	20240718	-26.84	2790	20240702	35.30	5160	-26.84	20240718	2790	35.30	20240702	5160	-26.84	20240718	2790	35.30	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
70	20240911	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-5	5	-0.13	19873300	5266	10.36	3770	3835	3750	4900	2640	3770	3773.89	0.00	0	-2053	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1727	-1.64	6.34	12	0.01	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
71	20240911	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-5	5	-0.13	16082765	4260	8.38	3770	3835	3750	4900	2640	3770	3775.30	0.00	0	-1821	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1727	-1.64	6.34	12	0.01	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
72	20240911	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-15	5	-0.40	9729165	2571	5.06	3770	3835	3755	4900	2640	3770	3784.19	0.00	0	-1202	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1722	-1.63	6.32	12	0.01	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	5160	-27.23	20240718	2790	34.59	20240702	5160	-27.23	20240718	2790	34.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
73	20240911	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	35	2	0.93	1153275	306	0.60	3770	3805	3755	4900	2640	3770	3768.87	0.00	0	-24	4273	4021	3873	3621	3473	3947	3547	229	1130	500	2560	5	1	45868383	1745	-1.66	6.41	12	0.00	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	5160	-26.26	20240718	2790	36.38	20240702	5160	-26.26	20240718	2790	36.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
74	20240910	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-80	5	-2.08	194921235	50792	12.48	3995	4125	3725	5000	2695	3850	3837.64	0.00	0	-10555	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1729	-1.64	6.35	12	0.11	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	5160	-26.94	20240718	2790	35.13	20240702	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
75	20240910	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-45	5	-1.17	186181635	48477	11.91	3995	4125	3725	5000	2695	3850	3840.62	0.00	0	-9376	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1745	-1.66	6.41	12	0.11	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	5160	-26.26	20240718	2790	36.38	20240702	5160	-26.26	20240718	2790	36.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
76	20240910	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-80	5	-2.08	170883425	44429	10.91	3995	4125	3725	5000	2695	3850	3846.21	0.00	0	-8448	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1729	-1.64	6.35	12	0.10	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	5160	-26.94	20240718	2790	35.13	20240702	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
77	20240910	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-60	5	-1.56	164701030	42787	10.51	3995	4125	3725	5000	2695	3850	3849.32	0.00	0	-7491	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1738	-1.65	6.38	12	0.09	-2297.00	594.00	5160	20240718	-26.55	2790	20240702	35.84	5160	-26.55	20240718	2790	35.84	20240702	5160	-26.55	20240718	2790	35.84	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
78	20240910	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-65	5	-1.69	162586905	42228	10.37	3995	4125	3725	5000	2695	3850	3850.22	0.00	0	-7311	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1736	-1.65	6.37	12	0.09	-2297.00	594.00	5160	20240718	-26.65	2790	20240702	35.66	5160	-26.65	20240718	2790	35.66	20240702	5160	-26.65	20240718	2790	35.66	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
79	20240910	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-50	5	-1.30	149968275	38906	9.56	3995	4125	3725	5000	2695	3850	3854.63	0.00	0	-7061	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1743	-1.65	6.40	12	0.08	-2297.00	594.00	5160	20240718	-26.36	2790	20240702	36.20	5160	-26.36	20240718	2790	36.20	20240702	5160	-26.36	20240718	2790	36.20	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
80	20240910	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-75	5	-1.95	127305785	32949	8.09	3995	4125	3725	5000	2695	3850	3863.72	0.00	0	-4123	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1732	-1.64	6.36	12	0.07	-2297.00	594.00	5160	20240718	-26.84	2790	20240702	35.30	5160	-26.84	20240718	2790	35.30	20240702	5160	-26.84	20240718	2790	35.30	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
81	20240910	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	5	2	0.13	54477160	13741	3.38	3995	4125	3810	5000	2695	3850	3964.57	0.00	0	-3602	4860	4355	3950	3445	3040	4607	3697	229	1150	500	2610	5	1	45868383	1768	-1.68	6.49	12	0.03	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
82	20240909	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	80	2	2.12	1664259970	406208	1225.33	3545	4455	3545	4900	2640	3770	4097.06	0.00	0	-38254	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1766	-1.68	6.48	12	0.89	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
83	20240909	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	65	2	1.72	1642936365	400647	1208.55	3545	4455	3545	4900	2640	3770	4100.71	0.00	0	-35371	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1759	-1.67	6.46	12	0.87	-2297.00	594.00	5160	20240718	-25.68	2790	20240702	37.46	5160	-25.68	20240718	2790	37.46	20240702	5160	-25.68	20240718	2790	37.46	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
84	20240909	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	90	2	2.39	1611855110	392553	1184.14	3545	4455	3545	4900	2640	3770	4106.08	0.00	0	-35928	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1771	-1.68	6.50	12	0.86	-2297.00	594.00	5160	20240718	-25.19	2790	20240702	38.35	5160	-25.19	20240718	2790	38.35	20240702	5160	-25.19	20240718	2790	38.35	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
85	20240909	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	80	2	2.12	1583496430	385190	1161.93	3545	4455	3545	4900	2640	3770	4110.95	0.00	0	-36929	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1766	-1.68	6.48	12	0.84	-2297.00	594.00	5160	20240718	-25.39	2790	20240702	37.99	5160	-25.39	20240718	2790	37.99	20240702	5160	-25.39	20240718	2790	37.99	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
86	20240909	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	130	2	3.45	1547458880	375832	1133.70	3545	4455	3545	4900	2640	3770	4117.42	0.00	0	-38227	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1789	-1.70	6.57	12	0.82	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
87	20240909	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	105	2	2.79	1509770625	366119	1104.40	3545	4455	3545	4900	2640	3770	4123.72	0.00	0	-38185	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1777	-1.69	6.52	12	0.80	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	5160	-24.90	20240718	2790	38.89	20240702	5160	-24.90	20240718	2790	38.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
88	20240909	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	565	2	14.99	250325995	60561	182.68	3545	4400	3545	4900	2640	3770	4133.45	0.00	0	-10163	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1988	-1.89	7.30	12	0.13	-2297.00	594.00	5160	20240718	-15.99	2790	20240702	55.38	5160	-15.99	20240718	2790	55.38	20240702	5160	-15.99	20240718	2790	55.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
89	20240909	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-170	5	-4.51	14067585	3960	11.95	3545	3655	3545	4900	2640	3770	3552.42	0.00	0	-92	3990	3880	3790	3680	3590	3835	3635	229	1130	500	2560	5	1	45868383	1651	-1.57	6.06	12	0.01	-2297.00	594.00	5160	20240718	-30.23	2790	20240702	29.03	5160	-30.23	20240718	2790	29.03	20240702	5160	-30.23	20240718	2790	29.03	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
90	20240906	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-45	5	-1.18	123909960	33141	90.03	3815	3900	3700	4955	2675	3815	3738.87	0.00	0	-4554	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1729	-1.64	6.35	12	0.07	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	5160	-26.94	20240718	2790	35.13	20240702	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
91	20240906	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-50	5	-1.31	106011970	28363	77.05	3815	3900	3700	4955	2675	3815	3737.69	0.00	0	-3654	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1727	-1.64	6.34	12	0.06	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
92	20240906	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-55	5	-1.44	90317095	24177	65.68	3815	3900	3700	4955	2675	3815	3735.66	0.00	0	-4525	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1725	-1.64	6.33	12	0.05	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	5160	-27.13	20240718	2790	34.77	20240702	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
93	20240906	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-85	5	-2.23	81378450	21769	59.14	3815	3900	3700	4955	2675	3815	3738.27	0.00	0	-2786	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1711	-1.62	6.28	12	0.05	-2297.00	594.00	5160	20240718	-27.71	2790	20240702	33.69	5160	-27.71	20240718	2790	33.69	20240702	5160	-27.71	20240718	2790	33.69	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
94	20240906	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-85	5	-2.23	70237280	18764	50.97	3815	3900	3700	4955	2675	3815	3743.19	0.00	0	-2062	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1711	-1.62	6.28	12	0.04	-2297.00	594.00	5160	20240718	-27.71	2790	20240702	33.69	5160	-27.71	20240718	2790	33.69	20240702	5160	-27.71	20240718	2790	33.69	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
95	20240906	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-95	5	-2.49	53438405	14229	38.65	3815	3900	3720	4955	2675	3815	3755.60	0.00	0	-1645	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1706	-1.62	6.26	12	0.03	-2297.00	594.00	5160	20240718	-27.91	2790	20240702	33.33	5160	-27.91	20240718	2790	33.33	20240702	5160	-27.91	20240718	2790	33.33	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
96	20240906	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-65	5	-1.70	27684890	7316	19.87	3815	3900	3725	4955	2675	3815	3784.16	0.00	0	-1105	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1720	-1.63	6.31	12	0.02	-2297.00	594.00	5160	20240718	-27.33	2790	20240702	34.41	5160	-27.33	20240718	2790	34.41	20240702	5160	-27.33	20240718	2790	34.41	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
97	20240906	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	0	3	0.00	1563865	410	1.11	3815	3815	3790	4955	2675	3815	3814.30	0.00	0	-43	3978	3896	3798	3716	3618	3847	3667	229	1140	500	2590	5	1	45868383	1750	-1.66	6.42	12	0.00	-2297.00	594.00	5160	20240718	-26.07	2790	20240702	36.74	5160	-26.07	20240718	2790	36.74	20240702	5160	-26.07	20240718	2790	36.74	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
98	20240905	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-5	5	-0.13	139701775	36784	93.04	3825	3880	3700	4965	2675	3820	3797.90	0.00	0	-6956	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1750	-1.66	6.42	12	0.08	-2297.00	594.00	5160	20240718	-26.07	2790	20240702	36.74	5160	-26.07	20240718	2790	36.74	20240702	5160	-26.07	20240718	2790	36.74	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
99	20240905	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-20	5	-0.52	134322565	35372	89.47	3825	3880	3700	4965	2675	3820	3797.43	0.00	0	-6560	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1743	-1.65	6.40	12	0.08	-2297.00	594.00	5160	20240718	-26.36	2790	20240702	36.20	5160	-26.36	20240718	2790	36.20	20240702	5160	-26.36	20240718	2790	36.20	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
100	20240905	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-55	5	-1.44	108402285	28511	72.11	3825	3880	3700	4965	2675	3820	3802.12	0.00	0	-7405	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1727	-1.64	6.34	12	0.06	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	5160	-27.03	20240718	2790	34.95	20240702	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
101	20240905	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-65	5	-1.70	84344750	22086	55.86	3825	3880	3700	4965	2675	3820	3818.92	0.00	0	-6764	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1722	-1.63	6.32	12	0.05	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	5160	-27.23	20240718	2790	34.59	20240702	5160	-27.23	20240718	2790	34.59	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
102	20240905	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-25	5	-0.65	74712265	19515	49.36	3825	3880	3770	4965	2675	3820	3828.45	0.00	0	-6359	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1741	-1.65	6.39	12	0.04	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	5160	-26.45	20240718	2790	36.02	20240702	5160	-26.45	20240718	2790	36.02	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
103	20240905	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-5	5	-0.13	53400250	13900	35.16	3825	3880	3810	4965	2675	3820	3841.74	0.00	0	-5387	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1750	-1.66	6.42	12	0.03	-2297.00	594.00	5160	20240718	-26.07	2790	20240702	36.74	5160	-26.07	20240718	2790	36.74	20240702	5160	-26.07	20240718	2790	36.74	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
104	20240905	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	50	2	1.31	26322955	6853	17.33	3825	3870	3820	4965	2675	3820	3841.08	0.00	0	-2710	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1775	-1.68	6.52	12	0.01	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
105	20240905	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	35	2	0.92	118905	31	0.08	3825	3855	3825	4965	2675	3820	3835.65	0.00	0	2	4026	3922	3786	3682	3546	3975	3735	229	1145	500	2590	5	1	45868383	1768	-1.68	6.49	12	0.00	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
106	20240904	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-60	5	-1.55	149523775	39510	155.38	3795	3890	3650	5040	2720	3880	3784.34	0.00	0	-386	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1752	-1.66	6.43	12	0.09	-2297.00	594.00	5160	20240718	-25.97	2790	20240702	36.92	5160	-25.97	20240718	2790	36.92	20240702	5160	-25.97	20240718	2790	36.92	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
107	20240904	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-75	5	-1.93	143293875	37878	148.96	3795	3890	3650	5040	2720	3880	3783.04	0.00	0	135	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1745	-1.66	6.41	12	0.08	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	5160	-26.26	20240718	2790	36.38	20240702	5160	-26.26	20240718	2790	36.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
108	20240904	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-75	5	-1.93	125559405	33169	130.44	3795	3890	3650	5040	2720	3880	3785.44	0.00	0	-750	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1745	-1.66	6.41	12	0.07	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	5160	-26.26	20240718	2790	36.38	20240702	5160	-26.26	20240718	2790	36.38	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
109	20240904	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-25	5	-0.64	99553165	26350	103.63	3795	3890	3650	5040	2720	3880	3778.11	0.00	0	225	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1768	-1.68	6.49	12	0.06	-2297.00	594.00	5160	20240718	-25.29	2790	20240702	38.17	5160	-25.29	20240718	2790	38.17	20240702	5160	-25.29	20240718	2790	38.17	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
110	20240904	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-15	5	-0.39	96993190	25687	101.02	3795	3890	3650	5040	2720	3880	3775.96	0.00	0	503	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1773	-1.68	6.51	12	0.06	-2297.00	594.00	5160	20240718	-25.10	2790	20240702	38.53	5160	-25.10	20240718	2790	38.53	20240702	5160	-25.10	20240718	2790	38.53	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
111	20240904	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-5	5	-0.13	91610370	24298	95.56	3795	3875	3650	5040	2720	3880	3770.28	0.00	0	1740	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1777	-1.69	6.52	12	0.05	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	5160	-24.90	20240718	2790	38.89	20240702	5160	-24.90	20240718	2790	38.89	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
112	20240904	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-120	5	-3.09	42392280	11273	44.33	3795	3810	3650	5040	2720	3880	3760.51	0.00	0	-2667	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1725	-1.64	6.33	12	0.02	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	5160	-27.13	20240718	2790	34.77	20240702	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
113	20240904	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-95	5	-2.45	12435870	3277	12.89	3795	3810	3780	5040	2720	3880	3794.89	0.00	0	-414	4030	3955	3895	3820	3760	3925	3790	229	1160	500	2630	5	1	45868383	1736	-1.65	6.37	12	0.01	-2297.00	594.00	5160	20240718	-26.65	2790	20240702	35.66	5160	-26.65	20240718	2790	35.66	20240702	5160	-26.65	20240718	2790	35.66	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
114	20240903	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-60	5	-1.52	99286565	25425	79.65	3900	3970	3835	5120	2760	3940	3905.08	0.00	0	-11683	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1780	-1.69	6.53	12	0.06	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
115	20240903	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-70	5	-1.78	96009810	24577	76.99	3900	3970	3835	5120	2760	3940	3906.49	0.00	0	-11010	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1775	-1.68	6.52	12	0.05	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	5160	-25.00	20240718	2790	38.71	20240702	5160	-25.00	20240718	2790	38.71	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
116	20240903	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-50	5	-1.27	68062815	17344	54.33	3900	3970	3880	5120	2760	3940	3924.29	0.00	0	-6633	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1784	-1.69	6.55	12	0.04	-2297.00	594.00	5160	20240718	-24.61	2790	20240702	39.43	5160	-24.61	20240718	2790	39.43	20240702	5160	-24.61	20240718	2790	39.43	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
117	20240903	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-20	5	-0.51	50853305	12935	40.52	3900	3970	3900	5120	2760	3940	3931.45	0.00	0	-4577	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1798	-1.71	6.60	12	0.03	-2297.00	594.00	5160	20240718	-24.03	2790	20240702	40.50	5160	-24.03	20240718	2790	40.50	20240702	5160	-24.03	20240718	2790	40.50	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
118	20240903	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-15	5	-0.38	46748960	11887	37.24	3900	3970	3900	5120	2760	3940	3932.78	0.00	0	-4682	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1800	-1.71	6.61	12	0.03	-2297.00	594.00	5160	20240718	-23.93	2790	20240702	40.68	5160	-23.93	20240718	2790	40.68	20240702	5160	-23.93	20240718	2790	40.68	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
119	20240903	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	0	3	0.00	29461805	7498	23.49	3900	3970	3900	5120	2760	3940	3929.29	0.00	0	-2500	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1807	-1.72	6.63	12	0.02	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	5160	-23.64	20240718	2790	41.22	20240702	5160	-23.64	20240718	2790	41.22	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
120	20240903	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-35	5	-0.89	22049375	5609	17.57	3900	3970	3900	5120	2760	3940	3931.07	0.00	0	-1475	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1791	-1.70	6.57	12	0.01	-2297.00	594.00	5160	20240718	-24.32	2790	20240702	39.96	5160	-24.32	20240718	2790	39.96	20240702	5160	-24.32	20240718	2790	39.96	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
121	20240903	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	30	2	0.76	2189655	555	1.74	3900	3970	3900	5120	2760	3940	3945.32	0.00	0	-67	4080	4010	3930	3860	3780	4045	3895	229	1180	500	2670	5	1	45868383	1821	-1.73	6.68	12	0.00	-2297.00	594.00	5160	20240718	-23.06	2790	20240702	42.29	5160	-23.06	20240718	2790	42.29	20240702	5160	-23.06	20240718	2790	42.29	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
122	20240902	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	20	2	0.51	125719685	31917	177.79	3890	4000	3850	5090	2745	3920	3938.96	0.00	0	-9057	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1807	-1.72	6.63	12	0.07	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	5160	-23.64	20240718	2790	41.22	20240702	5160	-23.64	20240718	2790	41.22	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
123	20240902	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	45	2	1.15	113346290	28761	160.21	3890	4000	3850	5090	2745	3920	3940.97	0.00	0	-6618	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1819	-1.73	6.68	12	0.06	-2297.00	594.00	5160	20240718	-23.16	2790	20240702	42.11	5160	-23.16	20240718	2790	42.11	20240702	5160	-23.16	20240718	2790	42.11	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
124	20240902	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-5	5	-0.13	99995695	25372	141.33	3890	4000	3850	5090	2745	3920	3941.18	0.00	0	-5812	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1796	-1.70	6.59	12	0.06	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
125	20240902	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-15	5	-0.38	98428475	24971	139.10	3890	4000	3850	5090	2745	3920	3941.71	0.00	0	-5797	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1791	-1.70	6.57	12	0.05	-2297.00	594.00	5160	20240718	-24.32	2790	20240702	39.96	5160	-24.32	20240718	2790	39.96	20240702	5160	-24.32	20240718	2790	39.96	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
126	20240902	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-20	5	-0.51	95234435	24153	134.54	3890	4000	3850	5090	2745	3920	3942.97	0.00	0	-6039	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1789	-1.70	6.57	12	0.05	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	5160	-24.42	20240718	2790	39.78	20240702	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
127	20240902	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-25	5	-0.64	61079590	15474	86.20	3890	4000	3850	5090	2745	3920	3947.24	0.00	0	-4326	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1787	-1.70	6.56	12	0.03	-2297.00	594.00	5160	20240718	-24.52	2790	20240702	39.61	5160	-24.52	20240718	2790	39.61	20240702	5160	-24.52	20240718	2790	39.61	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
128	20240902	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-5	5	-0.13	41104165	10431	58.10	3890	4000	3850	5090	2745	3920	3940.58	0.00	0	-3690	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1796	-1.70	6.59	12	0.02	-2297.00	594.00	5160	20240718	-24.13	2790	20240702	40.32	5160	-24.13	20240718	2790	40.32	20240702	5160	-24.13	20240718	2790	40.32	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N
129	20240902	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-40	5	-1.02	2297715	594	3.31	3890	3890	3855	5090	2745	3920	3868.21	0.00	0	-452	4010	3965	3890	3845	3770	3987	3867	229	1170	500	2660	5	1	45868383	1780	-1.69	6.53	12	0.00	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	5160	-24.81	20240718	2790	39.07	20240702	5160	-24.81	20240718	2790	39.07	20240702	0.01	N	092190	500	229 억		0	N	N	0	N	00	N