KissMeData/072950/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	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-25	5	-0.58	42665485	10003	101.96	4310	4310	4210	5570	3000	4285	4265.27	2.18	0	-5160	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	343	8.52	0.48	12	0.12	500.00	8834.00	7390	20240116	-42.35	3805	20240805	11.96	7390	-42.35	20240116	3805	11.96	20240805	7390	-42.35	20240116	3805	11.96	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
3	20240930	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-35	5	-0.82	40569260	9510	96.93	4310	4310	4210	5570	3000	4285	4265.96	2.18	0	-4991	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	342	8.50	0.48	12	0.12	500.00	8834.00	7390	20240116	-42.49	3805	20240805	11.70	7390	-42.49	20240116	3805	11.70	20240805	7390	-42.49	20240116	3805	11.70	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
4	20240930	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-5	5	-0.12	37143390	8705	88.73	4310	4310	4210	5570	3000	4285	4266.90	2.18	0	-4877	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	345	8.56	0.48	12	0.11	500.00	8834.00	7390	20240116	-42.08	3805	20240805	12.48	7390	-42.08	20240116	3805	12.48	20240805	7390	-42.08	20240116	3805	12.48	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
5	20240930	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	0	3	0.00	33743935	7909	80.61	4310	4310	4210	5570	3000	4285	4266.52	2.18	0	-4475	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	345	8.57	0.49	12	0.10	500.00	8834.00	7390	20240116	-42.02	3805	20240805	12.61	7390	-42.02	20240116	3805	12.61	20240805	7390	-42.02	20240116	3805	12.61	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
6	20240930	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-30	5	-0.70	31075735	7284	74.24	4310	4310	4210	5570	3000	4285	4266.30	2.18	0	-4356	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	343	8.51	0.48	12	0.09	500.00	8834.00	7390	20240116	-42.42	3805	20240805	11.83	7390	-42.42	20240116	3805	11.83	20240805	7390	-42.42	20240116	3805	11.83	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
7	20240930	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	0	3	0.00	22567150	5278	53.80	4310	4310	4240	5570	3000	4285	4275.70	2.18	0	-3364	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	345	8.57	0.49	12	0.07	500.00	8834.00	7390	20240116	-42.02	3805	20240805	12.61	7390	-42.02	20240116	3805	12.61	20240805	7390	-42.02	20240116	3805	12.61	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
8	20240930	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-25	5	-0.58	21891995	5120	52.19	4310	4310	4240	5570	3000	4285	4275.78	2.18	0	-3257	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	343	8.52	0.48	12	0.06	500.00	8834.00	7390	20240116	-42.35	3805	20240805	11.96	7390	-42.35	20240116	3805	11.96	20240805	7390	-42.35	20240116	3805	11.96	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
9	20240930	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-45	5	-1.05	3037945	708	7.22	4310	4310	4240	5570	3000	4285	4290.88	2.18	0	-223	4338	4311	4298	4271	4258	4305	4265	40	1285	500	2740	5	1	8052610	341	8.48	0.48	12	0.01	500.00	8834.00	7390	20240116	-42.63	3805	20240805	11.43	7390	-42.63	20240116	3805	11.43	20240805	7390	-42.63	20240116	3805	11.43	20240805	2.61	N	072950	500	40 억		175434	N	N	0	N	00	N
10	20240927	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-15	5	-0.35	42133780	9804	46.38	4300	4325	4285	5590	3010	4300	4297.61	2.19	0	-674	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	345	8.57	0.49	12	0.12	500.00	8834.00	7390	20240116	-42.02	3805	20240805	12.61	7390	-42.02	20240116	3805	12.61	20240805	7390	-42.02	20240116	3805	12.61	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
11	20240927	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	0	3	0.00	38167090	8879	42.00	4300	4325	4285	5590	3010	4300	4298.58	2.19	0	-611	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	346	8.60	0.49	12	0.11	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
12	20240927	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	0	3	0.00	34959950	8133	38.47	4300	4325	4285	5590	3010	4300	4298.53	2.19	0	-573	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	346	8.60	0.49	12	0.10	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
13	20240927	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	5	2	0.12	34177295	7951	37.61	4300	4325	4285	5590	3010	4300	4298.49	2.19	0	-573	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	347	8.61	0.49	12	0.10	500.00	8834.00	7390	20240116	-41.75	3805	20240805	13.14	7390	-41.75	20240116	3805	13.14	20240805	7390	-41.75	20240116	3805	13.14	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
14	20240927	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	0	3	0.00	32972920	7671	36.29	4300	4325	4285	5590	3010	4300	4298.39	2.19	0	-551	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	346	8.60	0.49	12	0.10	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
15	20240927	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	0	3	0.00	31597845	7351	34.77	4300	4325	4290	5590	3010	4300	4298.44	2.19	0	-516	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	346	8.60	0.49	12	0.09	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
16	20240927	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	0	3	0.00	16793575	3905	18.47	4300	4325	4290	5590	3010	4300	4300.53	2.19	0	-287	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	346	8.60	0.49	12	0.05	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
17	20240927	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	10	2	0.23	6354630	1478	6.99	4300	4310	4290	5590	3010	4300	4299.48	2.19	0	-375	4363	4331	4298	4266	4233	4347	4282	40	1290	500	2750	5	1	8052610	347	8.62	0.49	12	0.02	500.00	8834.00	7390	20240116	-41.68	3805	20240805	13.27	7390	-41.68	20240116	3805	13.27	20240805	7390	-41.68	20240116	3805	13.27	20240805	2.56	N	072950	500	40 억		176108	N	N	0	N	00	N
18	20240926	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	60	2	1.42	87382525	20330	80.32	4270	4330	4265	5510	2970	4240	4298.21	2.18	0	305	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	346	8.60	0.49	12	0.25	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
19	20240926	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	60	2	1.42	85077805	19794	78.20	4270	4330	4265	5510	2970	4240	4298.16	2.18	0	329	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	346	8.60	0.49	12	0.25	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
20	20240926	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	60	2	1.42	73447515	17084	67.50	4270	4330	4265	5510	2970	4240	4299.20	2.18	0	303	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	346	8.60	0.49	12	0.21	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
21	20240926	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	60	2	1.42	49511450	11505	45.45	4270	4330	4265	5510	2970	4240	4303.47	2.18	0	196	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	346	8.60	0.49	12	0.14	500.00	8834.00	7390	20240116	-41.81	3805	20240805	13.01	7390	-41.81	20240116	3805	13.01	20240805	7390	-41.81	20240116	3805	13.01	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
22	20240926	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	75	2	1.77	46923130	10903	43.08	4270	4330	4265	5510	2970	4240	4303.69	2.18	0	159	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	347	8.63	0.49	12	0.14	500.00	8834.00	7390	20240116	-41.61	3805	20240805	13.40	7390	-41.61	20240116	3805	13.40	20240805	7390	-41.61	20240116	3805	13.40	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
23	20240926	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	70	2	1.65	40228750	9351	36.94	4270	4330	4265	5510	2970	4240	4302.08	2.18	0	15	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	347	8.62	0.49	12	0.12	500.00	8834.00	7390	20240116	-41.68	3805	20240805	13.27	7390	-41.68	20240116	3805	13.27	20240805	7390	-41.68	20240116	3805	13.27	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
24	20240926	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	75	2	1.77	26813445	6234	24.63	4270	4330	4265	5510	2970	4240	4301.16	2.18	0	-711	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	347	8.63	0.49	12	0.08	500.00	8834.00	7390	20240116	-41.61	3805	20240805	13.40	7390	-41.61	20240116	3805	13.40	20240805	7390	-41.61	20240116	3805	13.40	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
25	20240926	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	30	2	0.71	427000	100	0.40	4270	4270	4270	5510	2970	4240	4270.00	2.18	0	-15	4320	4280	4235	4195	4150	4300	4215	40	1270	500	2710	5	1	8052610	344	8.54	0.48	12	0.00	500.00	8834.00	7390	20240116	-42.22	3805	20240805	12.22	7390	-42.22	20240116	3805	12.22	20240805	7390	-42.22	20240116	3805	12.22	20240805	2.50	N	072950	500	40 억		175803	N	N	0	N	00	N
26	20240925	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	70	2	1.68	107265455	25285	240.76	4195	4275	4190	5420	2920	4170	4242.26	2.19	0	-507	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	341	8.48	0.48	12	0.31	500.00	8834.00	7390	20240116	-42.63	3805	20240805	11.43	7390	-42.63	20240116	3805	11.43	20240805	7390	-42.63	20240116	3805	11.43	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
27	20240925	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	40	2	0.96	103648380	24430	232.62	4195	4275	4190	5420	2920	4170	4242.67	2.19	0	-210	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	339	8.42	0.48	12	0.30	500.00	8834.00	7390	20240116	-43.03	3805	20240805	10.64	7390	-43.03	20240116	3805	10.64	20240805	7390	-43.03	20240116	3805	10.64	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
28	20240925	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	100	2	2.40	90275045	21270	202.53	4195	4275	4190	5420	2920	4170	4244.24	2.19	0	383	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	344	8.54	0.48	12	0.26	500.00	8834.00	7390	20240116	-42.22	3805	20240805	12.22	7390	-42.22	20240116	3805	12.22	20240805	7390	-42.22	20240116	3805	12.22	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
29	20240925	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	100	2	2.40	87624270	20648	196.61	4195	4275	4190	5420	2920	4170	4243.72	2.19	0	829	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	344	8.54	0.48	12	0.26	500.00	8834.00	7390	20240116	-42.22	3805	20240805	12.22	7390	-42.22	20240116	3805	12.22	20240805	7390	-42.22	20240116	3805	12.22	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
30	20240925	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	75	2	1.80	55705625	13159	125.30	4195	4275	4190	5420	2920	4170	4233.27	2.19	0	1275	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	342	8.49	0.48	12	0.16	500.00	8834.00	7390	20240116	-42.56	3805	20240805	11.56	7390	-42.56	20240116	3805	11.56	20240805	7390	-42.56	20240116	3805	11.56	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
31	20240925	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	80	2	1.92	53283830	12589	119.87	4195	4275	4190	5420	2920	4170	4232.57	2.19	0	1289	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	342	8.50	0.48	12	0.16	500.00	8834.00	7390	20240116	-42.49	3805	20240805	11.70	7390	-42.49	20240116	3805	11.70	20240805	7390	-42.49	20240116	3805	11.70	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
32	20240925	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	75	2	1.80	43479890	10280	97.89	4195	4275	4190	5420	2920	4170	4229.56	2.19	0	873	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	342	8.49	0.48	12	0.13	500.00	8834.00	7390	20240116	-42.56	3805	20240805	11.56	7390	-42.56	20240116	3805	11.56	20240805	7390	-42.56	20240116	3805	11.56	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
33	20240925	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	30	2	0.72	7296660	1738	16.55	4195	4210	4190	5420	2920	4170	4198.31	2.19	0	292	4230	4200	4160	4130	4090	4180	4110	40	1250	500	2660	5	1	8052610	338	8.40	0.48	12	0.02	500.00	8834.00	7390	20240116	-43.17	3805	20240805	10.38	7390	-43.17	20240116	3805	10.38	20240805	7390	-43.17	20240116	3805	10.38	20240805	2.48	N	072950	500	40 억		176310	N	N	0	N	00	N
34	20240924	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-20	5	-0.48	43524735	10495	106.47	4185	4190	4120	5440	2935	4190	4147.19	2.17	0	1431	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	336	8.34	0.47	12	0.13	500.00	8834.00	7390	20240116	-43.57	3805	20240805	9.59	7390	-43.57	20240116	3805	9.59	20240805	7390	-43.57	20240116	3805	9.59	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
35	20240924	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-30	5	-0.72	40699595	9815	99.57	4185	4190	4120	5440	2935	4190	4146.67	2.17	0	1422	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	335	8.32	0.47	12	0.12	500.00	8834.00	7390	20240116	-43.71	3805	20240805	9.33	7390	-43.71	20240116	3805	9.33	20240805	7390	-43.71	20240116	3805	9.33	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
36	20240924	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-40	5	-0.95	40092435	9669	98.09	4185	4190	4120	5440	2935	4190	4146.49	2.17	0	1362	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	334	8.30	0.47	12	0.12	500.00	8834.00	7390	20240116	-43.84	3805	20240805	9.07	7390	-43.84	20240116	3805	9.07	20240805	7390	-43.84	20240116	3805	9.07	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
37	20240924	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-50	5	-1.19	33804925	8154	82.72	4185	4190	4120	5440	2935	4190	4145.81	2.17	0	1363	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	333	8.28	0.47	12	0.10	500.00	8834.00	7390	20240116	-43.98	3805	20240805	8.80	7390	-43.98	20240116	3805	8.80	20240805	7390	-43.98	20240116	3805	8.80	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
38	20240924	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-50	5	-1.19	29839350	7195	72.99	4185	4190	4120	5440	2935	4190	4147.23	2.17	0	1374	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	333	8.28	0.47	12	0.09	500.00	8834.00	7390	20240116	-43.98	3805	20240805	8.80	7390	-43.98	20240116	3805	8.80	20240805	7390	-43.98	20240116	3805	8.80	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
39	20240924	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-30	5	-0.72	25933240	6252	63.43	4185	4190	4120	5440	2935	4190	4147.99	2.17	0	2157	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	335	8.32	0.47	12	0.08	500.00	8834.00	7390	20240116	-43.71	3805	20240805	9.33	7390	-43.71	20240116	3805	9.33	20240805	7390	-43.71	20240116	3805	9.33	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
40	20240924	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-30	5	-0.72	20468950	4933	50.05	4185	4190	4120	5440	2935	4190	4149.39	2.17	0	2397	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	335	8.32	0.47	12	0.06	500.00	8834.00	7390	20240116	-43.71	3805	20240805	9.33	7390	-43.71	20240116	3805	9.33	20240805	7390	-43.71	20240116	3805	9.33	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
41	20240924	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-50	5	-1.19	564730	135	1.37	4185	4185	4135	5440	2935	4190	4183.19	2.17	0	-122	4243	4216	4168	4141	4093	4230	4155	40	1250	500	2680	5	1	8052610	333	8.28	0.47	12	0.00	500.00	8834.00	7390	20240116	-43.98	3805	20240805	8.80	7390	-43.98	20240116	3805	8.80	20240805	7390	-43.98	20240116	3805	8.80	20240805	2.43	N	072950	500	40 억		174879	N	N	0	N	00	N
42	20240923	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	25	2	0.60	40933995	9835	87.91	4175	4195	4120	5410	2920	4165	4162.07	2.17	0	415	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	337	8.38	0.47	12	0.12	500.00	8834.00	7390	20240116	-43.30	3805	20240805	10.12	7390	-43.30	20240116	3805	10.12	20240805	7390	-43.30	20240116	3805	10.12	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
43	20240923	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	10	2	0.24	40072420	9629	86.07	4175	4195	4120	5410	2920	4165	4161.64	2.17	0	536	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	336	8.35	0.47	12	0.12	500.00	8834.00	7390	20240116	-43.50	3805	20240805	9.72	7390	-43.50	20240116	3805	9.72	20240805	7390	-43.50	20240116	3805	9.72	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
44	20240923	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	20	2	0.48	38042280	9143	81.72	4175	4185	4120	5410	2920	4165	4160.81	2.17	0	537	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	337	8.37	0.47	12	0.11	500.00	8834.00	7390	20240116	-43.37	3805	20240805	9.99	7390	-43.37	20240116	3805	9.99	20240805	7390	-43.37	20240116	3805	9.99	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
45	20240923	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	5	2	0.12	22325330	5377	48.06	4175	4175	4120	5410	2920	4165	4152.00	2.17	0	-1970	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	336	8.34	0.47	12	0.07	500.00	8834.00	7390	20240116	-43.57	3805	20240805	9.59	7390	-43.57	20240116	3805	9.59	20240805	7390	-43.57	20240116	3805	9.59	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
46	20240923	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-10	5	-0.24	20900905	5035	45.00	4175	4175	4120	5410	2920	4165	4151.12	2.17	0	-1970	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	335	8.31	0.47	12	0.06	500.00	8834.00	7390	20240116	-43.78	3805	20240805	9.20	7390	-43.78	20240116	3805	9.20	20240805	7390	-43.78	20240116	3805	9.20	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
47	20240923	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	5	2	0.12	17168930	4139	36.99	4175	4175	4120	5410	2920	4165	4148.09	2.17	0	-1604	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	336	8.34	0.47	12	0.05	500.00	8834.00	7390	20240116	-43.57	3805	20240805	9.59	7390	-43.57	20240116	3805	9.59	20240805	7390	-43.57	20240116	3805	9.59	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
48	20240923	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-5	5	-0.12	10996935	2654	23.72	4175	4175	4120	5410	2920	4165	4143.53	2.17	0	-1455	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	335	8.32	0.47	12	0.03	500.00	8834.00	7390	20240116	-43.71	3805	20240805	9.33	7390	-43.71	20240116	3805	9.33	20240805	7390	-43.71	20240116	3805	9.33	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
49	20240923	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-35	5	-0.84	4427380	1062	9.49	4175	4175	4130	5410	2920	4165	4168.91	2.17	0	-760	4251	4207	4156	4112	4061	4212	4117	40	1245	500	2660	5	1	8052610	333	8.26	0.47	12	0.01	500.00	8834.00	7390	20240116	-44.11	3805	20240805	8.54	7390	-44.11	20240116	3805	8.54	20240805	7390	-44.11	20240116	3805	8.54	20240805	2.39	N	072950	500	40 억		174464	N	N	0	N	00	N
50	20240913	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	35	2	0.88	90698265	22655	66.05	4045	4070	3970	5190	2800	3995	4003.45	2.35	0	-4237	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	325	8.06	0.46	12	0.28	500.00	8834.00	7390	20240116	-45.47	3805	20240805	5.91	7390	-45.47	20240116	3805	5.91	20240805	7390	-45.47	20240116	3805	5.91	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
51	20240913	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	55	2	1.38	83285020	20808	60.67	4045	4070	3970	5190	2800	3995	4002.55	2.35	0	-4301	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	326	8.10	0.46	12	0.26	500.00	8834.00	7390	20240116	-45.20	3805	20240805	6.44	7390	-45.20	20240116	3805	6.44	20240805	7390	-45.20	20240116	3805	6.44	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
52	20240913	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	10	2	0.25	69318365	17321	50.50	4045	4070	3970	5190	2800	3995	4001.98	2.35	0	-5471	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	323	8.01	0.45	12	0.22	500.00	8834.00	7390	20240116	-45.81	3805	20240805	5.26	7390	-45.81	20240116	3805	5.26	20240805	7390	-45.81	20240116	3805	5.26	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
53	20240913	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-10	5	-0.25	42397095	10590	30.88	4045	4070	3970	5190	2800	3995	4003.50	2.35	0	-5702	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	321	7.97	0.45	12	0.13	500.00	8834.00	7390	20240116	-46.08	3805	20240805	4.73	7390	-46.08	20240116	3805	4.73	20240805	7390	-46.08	20240116	3805	4.73	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
54	20240913	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-15	5	-0.38	40474685	10107	29.47	4045	4070	3970	5190	2800	3995	4004.62	2.35	0	-5587	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	320	7.96	0.45	12	0.13	500.00	8834.00	7390	20240116	-46.14	3805	20240805	4.60	7390	-46.14	20240116	3805	4.60	20240805	7390	-46.14	20240116	3805	4.60	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
55	20240913	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	5	2	0.13	32135600	8012	23.36	4045	4070	3980	5190	2800	3995	4010.93	2.35	0	-3770	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	322	8.00	0.45	12	0.10	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
56	20240913	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	0	3	0.00	25119975	6255	18.24	4045	4070	3980	5190	2800	3995	4015.98	2.35	0	-2564	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	322	7.99	0.45	12	0.08	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
57	20240913	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	65	2	1.63	4278975	1057	3.08	4045	4060	4040	5190	2800	3995	4048.23	2.35	0	-406	4131	4062	3991	3922	3851	4097	3957	40	1195	500	2550	5	1	8052610	327	8.12	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.34	N	072950	500	40 억		189219	N	N	0	N	00	N
58	20240912	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	0	3	0.00	136929605	34298	368.72	3920	4060	3920	5190	2800	3995	3992.35	2.22	0	9824	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	322	7.99	0.45	12	0.43	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
59	20240912	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	15	2	0.38	129699705	32490	349.28	3920	4060	3920	5190	2800	3995	3991.99	2.22	0	9845	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	323	8.02	0.45	12	0.40	500.00	8834.00	7390	20240116	-45.74	3805	20240805	5.39	7390	-45.74	20240116	3805	5.39	20240805	7390	-45.74	20240116	3805	5.39	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
60	20240912	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	15	2	0.38	87739120	21953	236.00	3920	4060	3920	5190	2800	3995	3996.68	2.22	0	6389	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	323	8.02	0.45	12	0.27	500.00	8834.00	7390	20240116	-45.74	3805	20240805	5.39	7390	-45.74	20240116	3805	5.39	20240805	7390	-45.74	20240116	3805	5.39	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
61	20240912	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-5	5	-0.13	83781305	20962	225.35	3920	4060	3920	5190	2800	3995	3996.82	2.22	0	6286	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	321	7.98	0.45	12	0.26	500.00	8834.00	7390	20240116	-46.01	3805	20240805	4.86	7390	-46.01	20240116	3805	4.86	20240805	7390	-46.01	20240116	3805	4.86	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
62	20240912	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	0	3	0.00	61547850	15386	165.41	3920	4060	3920	5190	2800	3995	4000.25	2.22	0	5057	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	322	7.99	0.45	12	0.19	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
63	20240912	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	0	3	0.00	44338725	11101	119.34	3920	4060	3920	5190	2800	3995	3994.12	2.22	0	4108	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	322	7.99	0.45	12	0.14	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
64	20240912	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	65	2	1.63	42332480	10602	113.98	3920	4060	3920	5190	2800	3995	3992.88	2.22	0	4213	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	327	8.12	0.46	12	0.13	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
65	20240912	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	65	2	1.63	25426885	6400	68.80	3920	4060	3920	5190	2800	3995	3972.95	2.22	0	3142	4105	4050	4005	3950	3905	4027	3927	40	1195	500	2550	5	1	8052610	327	8.12	0.46	12	0.08	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.34	N	072950	500	40 억		179166	N	N	0	N	00	N
66	20240911	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	37045575	9293	39.14	4055	4060	3960	5200	2805	4005	3986.40	2.24	0	-932	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	322	7.99	0.45	12	0.12	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
67	20240911	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-15	5	-0.37	30302950	7594	31.98	4055	4060	3960	5200	2805	4005	3990.38	2.24	0	-1465	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	321	7.98	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.01	3805	20240805	4.86	7390	-46.01	20240116	3805	4.86	20240805	7390	-46.01	20240116	3805	4.86	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
68	20240911	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-45	5	-1.12	27423825	6872	28.94	4055	4060	3960	5200	2805	4005	3990.66	2.24	0	-1121	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	319	7.92	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
69	20240911	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-40	5	-1.00	22471200	5624	23.68	4055	4060	3965	5200	2805	4005	3995.59	2.24	0	-590	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	319	7.93	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
70	20240911	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	15	2	0.37	8862980	2204	9.28	4055	4060	3995	5200	2805	4005	4021.32	2.24	0	-517	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	324	8.04	0.46	12	0.03	500.00	8834.00	7390	20240116	-45.60	3805	20240805	5.65	7390	-45.60	20240116	3805	5.65	20240805	7390	-45.60	20240116	3805	5.65	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
71	20240911	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	40	2	1.00	6497305	1613	6.79	4055	4060	4000	5200	2805	4005	4028.09	2.24	0	-607	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	326	8.09	0.46	12	0.02	500.00	8834.00	7390	20240116	-45.26	3805	20240805	6.31	7390	-45.26	20240116	3805	6.31	20240805	7390	-45.26	20240116	3805	6.31	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
72	20240911	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	55	2	1.37	2857570	708	2.98	4055	4060	4000	5200	2805	4005	4036.12	2.24	0	114	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	327	8.12	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.06	3805	20240805	6.70	7390	-45.06	20240116	3805	6.70	20240805	7390	-45.06	20240116	3805	6.70	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
73	20240911	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	50	2	1.25	264530	66	0.28	4055	4055	4005	5200	2805	4005	4008.03	2.24	0	-4	4118	4061	4003	3946	3888	4032	3917	40	1195	500	2560	5	1	8052610	327	8.11	0.46	12	0.00	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.39	N	072950	500	40 억		180098	N	N	0	N	00	N
74	20240910	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	0	3	0.00	94458745	23694	81.07	4020	4060	3945	5200	2805	4005	3986.61	2.26	0	-1930	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	323	8.01	0.45	12	0.29	500.00	8834.00	7390	20240116	-45.81	3805	20240805	5.26	7390	-45.81	20240116	3805	5.26	20240805	7390	-45.81	20240116	3805	5.26	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
75	20240910	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	93051465	23342	79.87	4020	4060	3945	5200	2805	4005	3986.44	2.26	0	-1810	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	322	8.00	0.45	12	0.29	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
76	20240910	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	5	2	0.12	88619125	22232	76.07	4020	4060	3945	5200	2805	4005	3986.11	2.26	0	-1801	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	323	8.02	0.45	12	0.28	500.00	8834.00	7390	20240116	-45.74	3805	20240805	5.39	7390	-45.74	20240116	3805	5.39	20240805	7390	-45.74	20240116	3805	5.39	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
77	20240910	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	0	3	0.00	87136615	21861	74.80	4020	4060	3945	5200	2805	4005	3985.94	2.26	0	-1784	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	323	8.01	0.45	12	0.27	500.00	8834.00	7390	20240116	-45.81	3805	20240805	5.26	7390	-45.81	20240116	3805	5.26	20240805	7390	-45.81	20240116	3805	5.26	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
78	20240910	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	82167685	20624	70.57	4020	4060	3945	5200	2805	4005	3984.08	2.26	0	-597	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	322	8.00	0.45	12	0.26	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
79	20240910	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	26317080	6543	22.39	4020	4060	4000	5200	2805	4005	4022.17	2.26	0	-529	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	322	8.00	0.45	12	0.08	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
80	20240910	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	50	2	1.25	14132825	3502	11.98	4020	4060	4020	5200	2805	4005	4035.64	2.26	0	-357	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	327	8.11	0.46	12	0.04	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
81	20240910	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	50	2	1.25	2266195	563	1.93	4020	4055	4020	5200	2805	4005	4025.21	2.26	0	-95	4135	4070	3975	3910	3815	4102	3942	40	1195	500	2560	5	1	8052610	327	8.11	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.13	3805	20240805	6.57	7390	-45.13	20240116	3805	6.57	20240805	7390	-45.13	20240116	3805	6.57	20240805	2.49	N	072950	500	40 억		182028	N	N	0	N	00	N
82	20240909	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	80	2	2.04	116026450	29221	54.65	3930	4040	3880	5100	2750	3925	3970.65	2.20	0	4906	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	323	8.01	0.45	12	0.36	500.00	8834.00	7390	20240116	-45.81	3805	20240805	5.26	7390	-45.81	20240116	3805	5.26	20240805	7390	-45.81	20240116	3805	5.26	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
83	20240909	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	85	2	2.17	111960815	28206	52.75	3930	4040	3880	5100	2750	3925	3969.40	2.20	0	4545	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	323	8.02	0.45	12	0.35	500.00	8834.00	7390	20240116	-45.74	3805	20240805	5.39	7390	-45.74	20240116	3805	5.39	20240805	7390	-45.74	20240116	3805	5.39	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
84	20240909	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	115	2	2.93	111100855	27992	52.35	3930	4040	3880	5100	2750	3925	3969.02	2.20	0	4563	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	325	8.08	0.46	12	0.35	500.00	8834.00	7390	20240116	-45.33	3805	20240805	6.18	7390	-45.33	20240116	3805	6.18	20240805	7390	-45.33	20240116	3805	6.18	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
85	20240909	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	105	2	2.68	105791215	26673	49.88	3930	4040	3880	5100	2750	3925	3966.23	2.20	0	3977	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	325	8.06	0.46	12	0.33	500.00	8834.00	7390	20240116	-45.47	3805	20240805	5.91	7390	-45.47	20240116	3805	5.91	20240805	7390	-45.47	20240116	3805	5.91	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
86	20240909	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	75	2	1.91	82326620	20835	38.97	3930	4000	3880	5100	2750	3925	3951.36	2.20	0	3811	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	322	8.00	0.45	12	0.26	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
87	20240909	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	45	2	1.15	65419170	16598	31.04	3930	3985	3880	5100	2750	3925	3941.39	2.20	0	3212	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	320	7.94	0.45	12	0.21	500.00	8834.00	7390	20240116	-46.28	3805	20240805	4.34	7390	-46.28	20240116	3805	4.34	20240805	7390	-46.28	20240116	3805	4.34	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
88	20240909	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	10	2	0.25	59551210	15119	28.28	3930	3985	3880	5100	2750	3925	3938.83	2.20	0	2307	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	317	7.87	0.45	12	0.19	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
89	20240909	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-10	5	-0.25	7747410	1979	3.70	3930	3930	3880	5100	2750	3925	3914.81	2.20	0	-976	4158	4041	3983	3866	3808	4012	3837	40	1175	500	2510	5	1	8052610	315	7.83	0.44	12	0.02	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.51	N	072950	500	40 억		177126	N	N	0	N	00	N
90	20240906	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-150	5	-3.68	213196800	53463	147.67	4050	4100	3925	5290	2855	4075	3989.03	2.31	0	-10229	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	316	7.85	0.44	12	0.66	500.00	8834.00	7390	20240116	-46.89	3805	20240805	3.15	7390	-46.89	20240116	3805	3.15	20240805	7390	-46.89	20240116	3805	3.15	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
91	20240906	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-50	5	-1.23	173269600	43357	119.76	4050	4100	3935	5290	2855	4075	3996.35	2.31	0	-9192	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	324	8.05	0.46	12	0.54	500.00	8834.00	7390	20240116	-45.53	3805	20240805	5.78	7390	-45.53	20240116	3805	5.78	20240805	7390	-45.53	20240116	3805	5.78	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
92	20240906	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-90	5	-2.21	130941365	32671	90.24	4050	4100	3950	5290	2855	4075	4007.88	2.31	0	-8663	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	321	7.97	0.45	12	0.41	500.00	8834.00	7390	20240116	-46.08	3805	20240805	4.73	7390	-46.08	20240116	3805	4.73	20240805	7390	-46.08	20240116	3805	4.73	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
93	20240906	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-95	5	-2.33	128342430	32018	88.44	4050	4100	3950	5290	2855	4075	4008.45	2.31	0	-8491	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	320	7.96	0.45	12	0.40	500.00	8834.00	7390	20240116	-46.14	3805	20240805	4.60	7390	-46.14	20240116	3805	4.60	20240805	7390	-46.14	20240116	3805	4.60	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
94	20240906	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-95	5	-2.33	120739145	30108	83.16	4050	4100	3950	5290	2855	4075	4010.20	2.31	0	-8194	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	320	7.96	0.45	12	0.37	500.00	8834.00	7390	20240116	-46.14	3805	20240805	4.60	7390	-46.14	20240116	3805	4.60	20240805	7390	-46.14	20240116	3805	4.60	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
95	20240906	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-70	5	-1.72	101918455	25445	70.28	4050	4100	3950	5290	2855	4075	4005.44	2.31	0	-5385	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	323	8.01	0.45	12	0.32	500.00	8834.00	7390	20240116	-45.81	3805	20240805	5.26	7390	-45.81	20240116	3805	5.26	20240805	7390	-45.81	20240116	3805	5.26	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
96	20240906	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-70	5	-1.72	65234600	16230	44.83	4050	4100	3975	5290	2855	4075	4019.38	2.31	0	-5095	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	323	8.01	0.45	12	0.20	500.00	8834.00	7390	20240116	-45.81	3805	20240805	5.26	7390	-45.81	20240116	3805	5.26	20240805	7390	-45.81	20240116	3805	5.26	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
97	20240906	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-60	5	-1.47	6064885	1506	4.16	4050	4050	4005	5290	2855	4075	4027.15	2.31	0	261	4278	4176	4118	4016	3958	4147	3987	40	1215	500	2600	5	1	8052610	323	8.03	0.45	12	0.02	500.00	8834.00	7390	20240116	-45.67	3805	20240805	5.52	7390	-45.67	20240116	3805	5.52	20240805	7390	-45.67	20240116	3805	5.52	20240805	2.57	N	072950	500	40 억		185739	N	N	0	N	00	N
98	20240905	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-95	5	-2.28	148685745	36000	100.78	4170	4220	4060	5420	2920	4170	4130.16	2.36	0	-4683	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	328	8.15	0.46	12	0.45	500.00	8834.00	7390	20240116	-44.86	3805	20240805	7.10	7390	-44.86	20240116	3805	7.10	20240805	7390	-44.86	20240116	3805	7.10	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
99	20240905	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-25	5	-0.60	132151355	31948	89.44	4170	4220	4060	5420	2920	4170	4136.45	2.36	0	-5937	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	334	8.29	0.47	12	0.40	500.00	8834.00	7390	20240116	-43.91	3805	20240805	8.94	7390	-43.91	20240116	3805	8.94	20240805	7390	-43.91	20240116	3805	8.94	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
100	20240905	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-105	5	-2.52	117011735	28242	79.06	4170	4220	4060	5420	2920	4170	4143.18	2.36	0	-6682	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	327	8.13	0.46	12	0.35	500.00	8834.00	7390	20240116	-44.99	3805	20240805	6.83	7390	-44.99	20240116	3805	6.83	20240805	7390	-44.99	20240116	3805	6.83	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
101	20240905	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-100	5	-2.40	97773275	23534	65.88	4170	4220	4070	5420	2920	4170	4154.55	2.36	0	-7207	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	328	8.14	0.46	12	0.29	500.00	8834.00	7390	20240116	-44.93	3805	20240805	6.96	7390	-44.93	20240116	3805	6.96	20240805	7390	-44.93	20240116	3805	6.96	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
102	20240905	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-35	5	-0.84	89523410	21515	60.23	4170	4220	4100	5420	2920	4170	4160.98	2.36	0	-6421	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	333	8.27	0.47	12	0.27	500.00	8834.00	7390	20240116	-44.05	3805	20240805	8.67	7390	-44.05	20240116	3805	8.67	20240805	7390	-44.05	20240116	3805	8.67	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
103	20240905	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-5	5	-0.12	66638830	15963	44.69	4170	4220	4130	5420	2920	4170	4174.58	2.36	0	-4383	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	335	8.33	0.47	12	0.20	500.00	8834.00	7390	20240116	-43.64	3805	20240805	9.46	7390	-43.64	20240116	3805	9.46	20240805	7390	-43.64	20240116	3805	9.46	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
104	20240905	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	25	2	0.60	36757270	8795	24.62	4170	4220	4160	5420	2920	4170	4179.34	2.36	0	-1396	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	338	8.39	0.47	12	0.11	500.00	8834.00	7390	20240116	-43.23	3805	20240805	10.25	7390	-43.23	20240116	3805	10.25	20240805	7390	-43.23	20240116	3805	10.25	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
105	20240905	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	50	2	1.20	3591820	857	2.40	4170	4220	4170	5420	2920	4170	4191.16	2.36	0	-152	4360	4265	4185	4090	4010	4225	4050	40	1250	500	2660	5	1	8052610	340	8.44	0.48	12	0.01	500.00	8834.00	7390	20240116	-42.90	3805	20240805	10.91	7390	-42.90	20240116	3805	10.91	20240805	7390	-42.90	20240116	3805	10.91	20240805	2.55	N	072950	500	40 억		190422	N	N	0	N	00	N
106	20240904	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-205	5	-4.69	149724685	35720	187.78	4270	4280	4105	5680	3065	4375	4191.62	2.43	0	-4988	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	336	8.34	0.47	12	0.44	500.00	8834.00	7390	20240116	-43.57	3805	20240805	9.59	7390	-43.57	20240116	3805	9.59	20240805	7390	-43.57	20240116	3805	9.59	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
107	20240904	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-200	5	-4.57	143516035	34228	179.94	4270	4280	4105	5680	3065	4375	4192.94	2.43	0	-4503	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	336	8.35	0.47	12	0.43	500.00	8834.00	7390	20240116	-43.50	3805	20240805	9.72	7390	-43.50	20240116	3805	9.72	20240805	7390	-43.50	20240116	3805	9.72	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
108	20240904	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-200	5	-4.57	126871040	30227	158.91	4270	4280	4105	5680	3065	4375	4197.28	2.43	0	-4285	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	336	8.35	0.47	12	0.38	500.00	8834.00	7390	20240116	-43.50	3805	20240805	9.72	7390	-43.50	20240116	3805	9.72	20240805	7390	-43.50	20240116	3805	9.72	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
109	20240904	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-190	5	-4.34	118813235	28299	148.77	4270	4280	4105	5680	3065	4375	4198.50	2.43	0	-4329	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	337	8.37	0.47	12	0.35	500.00	8834.00	7390	20240116	-43.37	3805	20240805	9.99	7390	-43.37	20240116	3805	9.99	20240805	7390	-43.37	20240116	3805	9.99	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
110	20240904	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-150	5	-3.43	105004650	24999	131.42	4270	4280	4105	5680	3065	4375	4200.35	2.43	0	-4098	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	340	8.45	0.48	12	0.31	500.00	8834.00	7390	20240116	-42.83	3805	20240805	11.04	7390	-42.83	20240116	3805	11.04	20240805	7390	-42.83	20240116	3805	11.04	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
111	20240904	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-180	5	-4.11	92726205	22092	116.14	4270	4280	4105	5680	3065	4375	4197.28	2.43	0	-4066	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	338	8.39	0.47	12	0.27	500.00	8834.00	7390	20240116	-43.23	3805	20240805	10.25	7390	-43.23	20240116	3805	10.25	20240805	7390	-43.23	20240116	3805	10.25	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
112	20240904	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-210	5	-4.80	65677035	15634	82.19	4270	4280	4105	5680	3065	4375	4200.91	2.43	0	-4075	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	335	8.33	0.47	12	0.19	500.00	8834.00	7390	20240116	-43.64	3805	20240805	9.46	7390	-43.64	20240116	3805	9.46	20240805	7390	-43.64	20240116	3805	9.46	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
113	20240904	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-110	5	-2.51	10228245	2414	12.69	4270	4280	4230	5680	3065	4375	4237.05	2.43	0	-1658	4515	4445	4410	4340	4305	4427	4322	40	1305	500	2800	5	1	8052610	343	8.53	0.48	12	0.03	500.00	8834.00	7390	20240116	-42.29	3805	20240805	12.09	7390	-42.29	20240116	3805	12.09	20240805	7390	-42.29	20240116	3805	12.09	20240805	2.50	N	072950	500	40 억		195410	N	N	0	N	00	N
114	20240903	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-75	5	-1.69	83665510	18986	63.45	4480	4480	4375	5780	3115	4450	4406.69	2.51	0	-6629	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	352	8.75	0.50	12	0.24	500.00	8834.00	7390	20240116	-40.80	3805	20240805	14.98	7390	-40.80	20240116	3805	14.98	20240805	7390	-40.80	20240116	3805	14.98	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
115	20240903	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-50	5	-1.12	79343420	17999	60.15	4480	4480	4375	5780	3115	4450	4408.21	2.51	0	-5824	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	354	8.80	0.50	12	0.22	500.00	8834.00	7390	20240116	-40.46	3805	20240805	15.64	7390	-40.46	20240116	3805	15.64	20240805	7390	-40.46	20240116	3805	15.64	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
116	20240903	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-45	5	-1.01	71512305	16214	54.19	4480	4480	4375	5780	3115	4450	4410.53	2.51	0	-5321	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	355	8.81	0.50	12	0.20	500.00	8834.00	7390	20240116	-40.39	3805	20240805	15.77	7390	-40.39	20240116	3805	15.77	20240805	7390	-40.39	20240116	3805	15.77	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
117	20240903	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-45	5	-1.01	31019330	7044	23.54	4480	4480	4385	5780	3115	4450	4403.65	2.51	0	-3296	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	355	8.81	0.50	12	0.09	500.00	8834.00	7390	20240116	-40.39	3805	20240805	15.77	7390	-40.39	20240116	3805	15.77	20240805	7390	-40.39	20240116	3805	15.77	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
118	20240903	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-60	5	-1.35	22792400	5171	17.28	4480	4480	4385	5780	3115	4450	4407.74	2.51	0	-2627	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	354	8.78	0.50	12	0.06	500.00	8834.00	7390	20240116	-40.60	3805	20240805	15.37	7390	-40.60	20240116	3805	15.37	20240805	7390	-40.60	20240116	3805	15.37	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
119	20240903	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-35	5	-0.79	19604985	4448	14.87	4480	4480	4385	5780	3115	4450	4407.60	2.51	0	-2613	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	356	8.83	0.50	12	0.06	500.00	8834.00	7390	20240116	-40.26	3805	20240805	16.03	7390	-40.26	20240116	3805	16.03	20240805	7390	-40.26	20240116	3805	16.03	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
120	20240903	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	6720675	1521	5.08	4480	4480	4400	5780	3115	4450	4418.59	2.51	0	-892	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	358	8.90	0.50	12	0.02	500.00	8834.00	7390	20240116	-39.78	3805	20240805	16.95	7390	-39.78	20240116	3805	16.95	20240805	7390	-39.78	20240116	3805	16.95	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
121	20240903	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	25	2	0.56	169470	38	0.13	4480	4480	4405	5780	3115	4450	4459.74	2.51	0	-13	4573	4511	4418	4356	4263	4465	4310	40	1330	500	2840	5	1	8052610	360	8.95	0.51	12	0.00	500.00	8834.00	7390	20240116	-39.45	3805	20240805	17.61	7390	-39.45	20240116	3805	17.61	20240805	7390	-39.45	20240116	3805	17.61	20240805	2.50	N	072950	500	40 억		202039	N	N	0	N	00	N
122	20240902	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	15	2	0.34	130648235	29922	869.83	4480	4480	4325	5760	3105	4435	4366.29	2.69	0	-14341	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	358	8.90	0.50	12	0.37	500.00	8834.00	7390	20240116	-39.78	3805	20240805	16.95	7390	-39.78	20240116	3805	16.95	20240805	7390	-39.78	20240116	3805	16.95	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
123	20240902	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-20	5	-0.45	124050645	28430	826.45	4480	4480	4325	5760	3105	4435	4363.37	2.69	0	-13892	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	356	8.83	0.50	12	0.35	500.00	8834.00	7390	20240116	-40.26	3805	20240805	16.03	7390	-40.26	20240116	3805	16.03	20240805	7390	-40.26	20240116	3805	16.03	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
124	20240902	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-65	5	-1.47	88376130	20295	589.97	4480	4480	4325	5760	3105	4435	4354.58	2.69	0	-13793	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	352	8.74	0.49	12	0.25	500.00	8834.00	7390	20240116	-40.87	3805	20240805	14.85	7390	-40.87	20240116	3805	14.85	20240805	7390	-40.87	20240116	3805	14.85	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
125	20240902	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-85	5	-1.92	82898655	19035	553.34	4480	4480	4325	5760	3105	4435	4355.06	2.69	0	-13639	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	350	8.70	0.49	12	0.24	500.00	8834.00	7390	20240116	-41.14	3805	20240805	14.32	7390	-41.14	20240116	3805	14.32	20240805	7390	-41.14	20240116	3805	14.32	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
126	20240902	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-85	5	-1.92	78361975	17989	522.94	4480	4480	4325	5760	3105	4435	4356.11	2.69	0	-13242	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	350	8.70	0.49	12	0.22	500.00	8834.00	7390	20240116	-41.14	3805	20240805	14.32	7390	-41.14	20240116	3805	14.32	20240805	7390	-41.14	20240116	3805	14.32	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
127	20240902	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-80	5	-1.80	54518730	12489	363.05	4480	4480	4335	5760	3105	4435	4365.34	2.69	0	-12246	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	351	8.71	0.49	12	0.16	500.00	8834.00	7390	20240116	-41.07	3805	20240805	14.45	7390	-41.07	20240116	3805	14.45	20240805	7390	-41.07	20240116	3805	14.45	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
128	20240902	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-15	5	-0.34	10063895	2279	66.25	4480	4480	4390	5760	3105	4435	4415.93	2.69	0	-2196	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	356	8.84	0.50	12	0.03	500.00	8834.00	7390	20240116	-40.19	3805	20240805	16.16	7390	-40.19	20240116	3805	16.16	20240805	7390	-40.19	20240116	3805	16.16	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N
129	20240902	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	20	2	0.45	3648305	821	23.87	4480	4480	4420	5760	3105	4435	4443.73	2.69	0	-775	4518	4476	4408	4366	4298	4497	4387	40	1325	500	2830	5	1	8052610	359	8.91	0.50	12	0.01	500.00	8834.00	7390	20240116	-39.72	3805	20240805	17.08	7390	-39.72	20240116	3805	17.08	20240805	7390	-39.72	20240116	3805	17.08	20240805	2.47	N	072950	500	40 억		216380	N	N	0	N	00	N