KissMeData/036010/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	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-290	5	-4.75	195949850	33290	104.50	6090	6090	5800	7930	4270	6100	5886.17	15.06	0	-7956	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	772	-32.46	0.68	12	0.25	-179.00	8521.00	16690	20231018	-65.19	4800	20240909	21.04	15220	-61.83	20240102	4800	21.04	20240909	16690	-65.19	20231018	4800	21.04	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
3	20240930	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-270	5	-4.43	149784160	25354	79.59	6090	6090	5810	7930	4270	6100	5907.71	15.06	0	-6147	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	775	-32.57	0.68	12	0.19	-179.00	8521.00	16690	20231018	-65.07	4800	20240909	21.46	15220	-61.70	20240102	4800	21.46	20240909	16690	-65.07	20231018	4800	21.46	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
4	20240930	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-240	5	-3.93	130273690	22029	69.15	6090	6090	5810	7930	4270	6100	5913.74	15.06	0	-5880	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	779	-32.74	0.69	12	0.17	-179.00	8521.00	16690	20231018	-64.89	4800	20240909	22.08	15220	-61.50	20240102	4800	22.08	20240909	16690	-64.89	20231018	4800	22.08	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
5	20240930	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-170	5	-2.79	118241910	19982	62.73	6090	6090	5810	7930	4270	6100	5917.42	15.06	0	-6396	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	788	-33.13	0.70	12	0.15	-179.00	8521.00	16690	20231018	-64.47	4800	20240909	23.54	15220	-61.04	20240102	4800	23.54	20240909	16690	-64.47	20231018	4800	23.54	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
6	20240930	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-170	5	-2.79	109186030	18448	57.91	6090	6090	5810	7930	4270	6100	5918.58	15.06	0	-6314	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	788	-33.13	0.70	12	0.14	-179.00	8521.00	16690	20231018	-64.47	4800	20240909	23.54	15220	-61.04	20240102	4800	23.54	20240909	16690	-64.47	20231018	4800	23.54	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
7	20240930	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-240	5	-3.93	81899990	13779	43.26	6090	6090	5850	7930	4270	6100	5943.83	15.06	0	-6053	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	779	-32.74	0.69	12	0.10	-179.00	8521.00	16690	20231018	-64.89	4800	20240909	22.08	15220	-61.50	20240102	4800	22.08	20240909	16690	-64.89	20231018	4800	22.08	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
8	20240930	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-160	5	-2.62	41608480	6957	21.84	6090	6090	5920	7930	4270	6100	5980.81	15.06	0	-1078	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	790	-33.18	0.70	12	0.05	-179.00	8521.00	16690	20231018	-64.41	4800	20240909	23.75	15220	-60.97	20240102	4800	23.75	20240909	16690	-64.41	20231018	4800	23.75	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
9	20240930	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-70	5	-1.15	3568660	589	1.85	6090	6090	6030	7930	4270	6100	6058.85	15.06	0	34	6206	6152	6086	6032	5966	6120	6000	69	1830	500	4390	10	1	13292934	802	-33.69	0.71	12	0.00	-179.00	8521.00	16690	20231018	-63.87	4800	20240909	25.62	15220	-60.38	20240102	4800	25.62	20240909	16690	-63.87	20231018	4800	25.62	20240909	4.69	N	036010	500	68 억		2002355	N	N	0	N	00	N
10	20240927	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-20	5	-0.33	192247760	31651	60.65	6140	6140	6020	7950	4290	6120	6073.97	15.06	0	361	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	811	-34.08	0.72	12	0.24	-179.00	8521.00	16690	20231018	-63.45	4800	20240909	27.08	15220	-59.92	20240102	4800	27.08	20240909	16690	-63.45	20231018	4800	27.08	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
11	20240927	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	167009320	27510	52.71	6140	6140	6020	7950	4290	6120	6070.86	15.06	0	1647	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	807	-33.91	0.71	12	0.21	-179.00	8521.00	16690	20231018	-63.63	4800	20240909	26.46	15220	-60.12	20240102	4800	26.46	20240909	16690	-63.63	20231018	4800	26.46	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
12	20240927	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-30	5	-0.49	99305830	16315	31.26	6140	6140	6030	7950	4290	6120	6086.78	15.06	0	-2128	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	810	-34.02	0.71	12	0.12	-179.00	8521.00	16690	20231018	-63.51	4800	20240909	26.88	15220	-59.99	20240102	4800	26.88	20240909	16690	-63.51	20231018	4800	26.88	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
13	20240927	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	93611690	15377	29.46	6140	6140	6030	7950	4290	6120	6087.77	15.06	0	-2157	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	807	-33.91	0.71	12	0.12	-179.00	8521.00	16690	20231018	-63.63	4800	20240909	26.46	15220	-60.12	20240102	4800	26.46	20240909	16690	-63.63	20231018	4800	26.46	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
14	20240927	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-70	5	-1.14	73260400	12029	23.05	6140	6140	6030	7950	4290	6120	6090.32	15.06	0	-1120	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	804	-33.80	0.71	12	0.09	-179.00	8521.00	16690	20231018	-63.75	4800	20240909	26.04	15220	-60.25	20240102	4800	26.04	20240909	16690	-63.75	20231018	4800	26.04	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
15	20240927	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-30	5	-0.49	64313930	10555	20.22	6140	6140	6030	7950	4290	6120	6093.22	15.06	0	-171	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	810	-34.02	0.71	12	0.08	-179.00	8521.00	16690	20231018	-63.51	4800	20240909	26.88	15220	-59.99	20240102	4800	26.88	20240909	16690	-63.51	20231018	4800	26.88	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
16	20240927	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	41339470	6776	12.98	6140	6140	6030	7950	4290	6120	6100.87	15.06	0	-104	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	807	-33.91	0.71	12	0.05	-179.00	8521.00	16690	20231018	-63.63	4800	20240909	26.46	15220	-60.12	20240102	4800	26.46	20240909	16690	-63.63	20231018	4800	26.46	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
17	20240927	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	9127080	1497	2.87	6140	6140	6030	7950	4290	6120	6096.91	15.06	0	-1294	6346	6232	6116	6002	5886	6290	6060	69	1830	500	4400	10	1	13292934	807	-33.91	0.71	12	0.01	-179.00	8521.00	16690	20231018	-63.63	4800	20240909	26.46	15220	-60.12	20240102	4800	26.46	20240909	16690	-63.63	20231018	4800	26.46	20240909	4.69	N	036010	500	68 억		2001976	N	N	0	N	00	N
18	20240926	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	200	2	3.38	318186190	52087	108.82	6010	6230	6000	7690	4150	5920	6108.73	14.98	0	11510	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	814	-34.19	0.72	12	0.39	-179.00	8521.00	16690	20231018	-63.33	4800	20240909	27.50	15220	-59.79	20240102	4800	27.50	20240909	16690	-63.33	20231018	4800	27.50	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
19	20240926	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	160	2	2.70	294166700	48141	100.58	6010	6230	6000	7690	4150	5920	6110.52	14.98	0	10350	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	808	-33.97	0.71	12	0.36	-179.00	8521.00	16690	20231018	-63.57	4800	20240909	26.67	15220	-60.05	20240102	4800	26.67	20240909	16690	-63.57	20231018	4800	26.67	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
20	20240926	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	170	2	2.87	234525400	38312	80.04	6010	6230	6000	7690	4150	5920	6121.46	14.98	0	6596	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	810	-34.02	0.71	12	0.29	-179.00	8521.00	16690	20231018	-63.51	4800	20240909	26.88	15220	-59.99	20240102	4800	26.88	20240909	16690	-63.51	20231018	4800	26.88	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
21	20240926	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	190	2	3.21	200596760	32756	68.43	6010	6230	6000	7690	4150	5920	6123.97	14.98	0	6984	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	812	-34.13	0.72	12	0.25	-179.00	8521.00	16690	20231018	-63.39	4800	20240909	27.29	15220	-59.86	20240102	4800	27.29	20240909	16690	-63.39	20231018	4800	27.29	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
22	20240926	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	210	2	3.55	197474030	32246	67.37	6010	6230	6000	7690	4150	5920	6123.99	14.98	0	7100	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	815	-34.25	0.72	12	0.24	-179.00	8521.00	16690	20231018	-63.27	4800	20240909	27.71	15220	-59.72	20240102	4800	27.71	20240909	16690	-63.27	20231018	4800	27.71	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
23	20240926	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	210	2	3.55	179543810	29318	61.25	6010	6230	6000	7690	4150	5920	6124.01	14.98	0	5977	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	815	-34.25	0.72	12	0.22	-179.00	8521.00	16690	20231018	-63.27	4800	20240909	27.71	15220	-59.72	20240102	4800	27.71	20240909	16690	-63.27	20231018	4800	27.71	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
24	20240926	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	170	2	2.87	139301650	22706	47.44	6010	6230	6000	7690	4150	5920	6135.01	14.98	0	6509	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	810	-34.02	0.71	12	0.17	-179.00	8521.00	16690	20231018	-63.51	4800	20240909	26.88	15220	-59.99	20240102	4800	26.88	20240909	16690	-63.51	20231018	4800	26.88	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
25	20240926	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	210	2	3.55	25018290	4133	8.63	6010	6130	6000	7690	4150	5920	6053.30	14.98	0	-92	6333	6126	6013	5806	5693	6070	5750	69	1770	500	4260	10	1	13292934	815	-34.25	0.72	12	0.03	-179.00	8521.00	16690	20231018	-63.27	4800	20240909	27.71	15220	-59.72	20240102	4800	27.71	20240909	16690	-63.27	20231018	4800	27.71	20240909	4.69	N	036010	500	68 억		1990988	N	N	0	N	00	N
26	20240925	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-140	5	-2.31	289682620	47756	137.03	6060	6220	5900	7870	4250	6060	6065.89	14.97	0	461	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	787	-33.07	0.69	12	0.36	-179.00	8521.00	16690	20231018	-64.53	4800	20240909	23.33	15220	-61.10	20240102	4800	23.33	20240909	16690	-64.53	20231018	4800	23.33	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
27	20240925	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-150	5	-2.48	277321740	45669	131.04	6060	6220	5900	7870	4250	6060	6072.43	14.97	0	114	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	786	-33.02	0.69	12	0.34	-179.00	8521.00	16690	20231018	-64.59	4800	20240909	23.12	15220	-61.17	20240102	4800	23.12	20240909	16690	-64.59	20231018	4800	23.12	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
28	20240925	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-50	5	-0.83	241219980	39621	113.69	6060	6220	6000	7870	4250	6060	6088.19	14.97	0	303	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	799	-33.58	0.71	12	0.30	-179.00	8521.00	16690	20231018	-63.99	4800	20240909	25.21	15220	-60.51	20240102	4800	25.21	20240909	16690	-63.99	20231018	4800	25.21	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
29	20240925	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	40	2	0.66	138227790	22511	64.59	6060	6220	6060	7870	4250	6060	6140.46	14.97	0	-4329	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	811	-34.08	0.72	12	0.17	-179.00	8521.00	16690	20231018	-63.45	4800	20240909	27.08	15220	-59.92	20240102	4800	27.08	20240909	16690	-63.45	20231018	4800	27.08	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
30	20240925	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	70	2	1.16	124966630	20343	58.37	6060	6220	6060	7870	4250	6060	6142.98	14.97	0	-3190	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	815	-34.25	0.72	12	0.15	-179.00	8521.00	16690	20231018	-63.27	4800	20240909	27.71	15220	-59.72	20240102	4800	27.71	20240909	16690	-63.27	20231018	4800	27.71	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
31	20240925	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	60	2	0.99	99235830	16154	46.35	6060	6220	6060	7870	4250	6060	6143.11	14.97	0	-833	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	814	-34.19	0.72	12	0.12	-179.00	8521.00	16690	20231018	-63.33	4800	20240909	27.50	15220	-59.79	20240102	4800	27.50	20240909	16690	-63.33	20231018	4800	27.50	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
32	20240925	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	70	2	1.16	79849930	12987	37.26	6060	6220	6060	7870	4250	6060	6148.45	14.97	0	-727	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	815	-34.25	0.72	12	0.10	-179.00	8521.00	16690	20231018	-63.27	4800	20240909	27.71	15220	-59.72	20240102	4800	27.71	20240909	16690	-63.27	20231018	4800	27.71	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
33	20240925	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	80	2	1.32	20144800	3290	9.44	6060	6150	6060	7870	4250	6060	6123.04	14.97	0	871	6146	6102	6016	5972	5886	6125	5995	69	1810	500	4360	10	1	13292934	816	-34.30	0.72	12	0.02	-179.00	8521.00	16690	20231018	-63.21	4800	20240909	27.92	15220	-59.66	20240102	4800	27.92	20240909	16690	-63.21	20231018	4800	27.92	20240909	4.66	N	036010	500	68 억		1990348	N	N	0	N	00	N
34	20240924	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	110	2	1.85	207689150	34611	66.71	5950	6060	5930	7730	4170	5950	6000.59	14.95	0	2218	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	806	-33.85	0.71	12	0.26	-179.00	8521.00	16690	20231018	-63.69	4800	20240909	26.25	15220	-60.18	20240102	4800	26.25	20240909	16690	-63.69	20231018	4800	26.25	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
35	20240924	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	80	2	1.34	187057650	31191	60.12	5950	6060	5930	7730	4170	5950	5997.17	14.95	0	1789	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	802	-33.69	0.71	12	0.23	-179.00	8521.00	16690	20231018	-63.87	4800	20240909	25.62	15220	-60.38	20240102	4800	25.62	20240909	16690	-63.87	20231018	4800	25.62	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
36	20240924	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	70	2	1.18	151390210	25274	48.71	5950	6060	5930	7730	4170	5950	5989.96	14.95	0	-509	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	800	-33.63	0.71	12	0.19	-179.00	8521.00	16690	20231018	-63.93	4800	20240909	25.42	15220	-60.45	20240102	4800	25.42	20240909	16690	-63.93	20231018	4800	25.42	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
37	20240924	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	80	2	1.34	141105790	23566	45.42	5950	6060	5930	7730	4170	5950	5987.69	14.95	0	-1050	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	802	-33.69	0.71	12	0.18	-179.00	8521.00	16690	20231018	-63.87	4800	20240909	25.62	15220	-60.38	20240102	4800	25.62	20240909	16690	-63.87	20231018	4800	25.62	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
38	20240924	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	70	2	1.18	120246590	20110	38.76	5950	6050	5930	7730	4170	5950	5979.44	14.95	0	-467	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	800	-33.63	0.71	12	0.15	-179.00	8521.00	16690	20231018	-63.93	4800	20240909	25.42	15220	-60.45	20240102	4800	25.42	20240909	16690	-63.93	20231018	4800	25.42	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
39	20240924	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	90	2	1.51	101212110	16951	32.67	5950	6040	5930	7730	4170	5950	5970.86	14.95	0	239	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	803	-33.74	0.71	12	0.13	-179.00	8521.00	16690	20231018	-63.81	4800	20240909	25.83	15220	-60.32	20240102	4800	25.83	20240909	16690	-63.81	20231018	4800	25.83	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
40	20240924	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	30	2	0.50	75356340	12641	24.36	5950	6000	5930	7730	4170	5950	5961.26	14.95	0	-386	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	795	-33.41	0.70	12	0.10	-179.00	8521.00	16690	20231018	-64.17	4800	20240909	24.58	15220	-60.71	20240102	4800	24.58	20240909	16690	-64.17	20231018	4800	24.58	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
41	20240924	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	10	2	0.17	1029360	173	0.33	5950	5960	5950	7730	4170	5950	5950.06	14.95	0	-24	6170	6060	5930	5820	5690	6115	5875	69	1780	500	4280	10	1	13292934	792	-33.30	0.70	12	0.00	-179.00	8521.00	16690	20231018	-64.29	4800	20240909	24.17	15220	-60.84	20240102	4800	24.17	20240909	16690	-64.29	20231018	4800	24.17	20240909	4.66	N	036010	500	68 억		1987427	N	N	0	N	00	N
42	20240923	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	60	2	1.02	309387370	51831	77.05	5880	6040	5800	7650	4130	5890	5969.16	14.88	0	9961	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	791	-33.24	0.70	12	0.39	-179.00	8521.00	16690	20231018	-64.35	4800	20240909	23.96	15220	-60.91	20240102	4800	23.96	20240909	16690	-64.35	20231018	4800	23.96	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
43	20240923	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	70	2	1.19	268572820	44979	66.86	5880	6040	5800	7650	4130	5890	5971.07	14.88	0	10272	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	792	-33.30	0.70	12	0.34	-179.00	8521.00	16690	20231018	-64.29	4800	20240909	24.17	15220	-60.84	20240102	4800	24.17	20240909	16690	-64.29	20231018	4800	24.17	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
44	20240923	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	110	2	1.87	220894050	37008	55.01	5880	6040	5800	7650	4130	5890	5968.82	14.88	0	13158	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	798	-33.52	0.70	12	0.28	-179.00	8521.00	16690	20231018	-64.05	4800	20240909	25.00	15220	-60.58	20240102	4800	25.00	20240909	16690	-64.05	20231018	4800	25.00	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
45	20240923	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	140	2	2.38	197351210	33097	49.20	5880	6040	5800	7650	4130	5890	5962.81	14.88	0	13296	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	802	-33.69	0.71	12	0.25	-179.00	8521.00	16690	20231018	-63.87	4800	20240909	25.62	15220	-60.38	20240102	4800	25.62	20240909	16690	-63.87	20231018	4800	25.62	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
46	20240923	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	110	2	1.87	168783550	28352	42.15	5880	6040	5800	7650	4130	5890	5953.14	14.88	0	10460	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	798	-33.52	0.70	12	0.21	-179.00	8521.00	16690	20231018	-64.05	4800	20240909	25.00	15220	-60.58	20240102	4800	25.00	20240909	16690	-64.05	20231018	4800	25.00	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
47	20240923	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	130	2	2.21	129459740	21805	32.41	5880	6020	5800	7650	4130	5890	5937.16	14.88	0	6238	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	800	-33.63	0.71	12	0.16	-179.00	8521.00	16690	20231018	-63.93	4800	20240909	25.42	15220	-60.45	20240102	4800	25.42	20240909	16690	-63.93	20231018	4800	25.42	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
48	20240923	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	70	2	1.19	77748540	13170	19.58	5880	5980	5800	7650	4130	5890	5903.46	14.88	0	1450	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	792	-33.30	0.70	12	0.10	-179.00	8521.00	16690	20231018	-64.29	4800	20240909	24.17	15220	-60.84	20240102	4800	24.17	20240909	16690	-64.29	20231018	4800	24.17	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
49	20240923	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-90	5	-1.53	9552340	1639	2.44	5880	5880	5800	7650	4130	5890	5828.15	14.88	0	792	6203	6046	5923	5766	5643	6125	5845	69	1760	500	4240	10	1	13292934	771	-32.40	0.68	12	0.01	-179.00	8521.00	16690	20231018	-65.25	4800	20240909	20.83	15220	-61.89	20240102	4800	20.83	20240909	16690	-65.25	20231018	4800	20.83	20240909	4.74	N	036010	500	68 억		1977654	N	N	0	N	00	N
50	20240913	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-90	5	-1.60	109111040	19790	41.12	5630	5650	5480	7310	3950	5630	5513.39	14.90	0	-10469	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	736	-30.95	0.65	12	0.15	-179.00	8521.00	16690	20231018	-66.81	4800	20240909	15.42	15220	-63.60	20240102	4800	15.42	20240909	16690	-66.81	20231018	4800	15.42	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
51	20240913	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-110	5	-1.95	96761370	17553	36.48	5630	5650	5480	7310	3950	5630	5512.49	14.90	0	-9676	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	734	-30.84	0.65	12	0.13	-179.00	8521.00	16690	20231018	-66.93	4800	20240909	15.00	15220	-63.73	20240102	4800	15.00	20240909	16690	-66.93	20231018	4800	15.00	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
52	20240913	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-130	5	-2.31	81915570	14859	30.88	5630	5650	5480	7310	3950	5630	5512.81	14.90	0	-9508	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	731	-30.73	0.65	12	0.11	-179.00	8521.00	16690	20231018	-67.05	4800	20240909	14.58	15220	-63.86	20240102	4800	14.58	20240909	16690	-67.05	20231018	4800	14.58	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
53	20240913	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-120	5	-2.13	70235920	12734	26.46	5630	5650	5480	7310	3950	5630	5515.57	14.90	0	-7870	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	732	-30.78	0.65	12	0.10	-179.00	8521.00	16690	20231018	-66.99	4800	20240909	14.79	15220	-63.80	20240102	4800	14.79	20240909	16690	-66.99	20231018	4800	14.79	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
54	20240913	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-120	5	-2.13	66302660	12022	24.98	5630	5650	5480	7310	3950	5630	5515.05	14.90	0	-7693	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	732	-30.78	0.65	12	0.09	-179.00	8521.00	16690	20231018	-66.99	4800	20240909	14.79	15220	-63.80	20240102	4800	14.79	20240909	16690	-66.99	20231018	4800	14.79	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
55	20240913	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-90	5	-1.60	48952630	8864	18.42	5630	5650	5480	7310	3950	5630	5522.56	14.90	0	-5558	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	736	-30.95	0.65	12	0.07	-179.00	8521.00	16690	20231018	-66.81	4800	20240909	15.42	15220	-63.60	20240102	4800	15.42	20240909	16690	-66.81	20231018	4800	15.42	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
56	20240913	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-140	5	-2.49	29606510	5348	11.11	5630	5650	5490	7310	3950	5630	5535.89	14.90	0	-2564	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	730	-30.67	0.64	12	0.04	-179.00	8521.00	16690	20231018	-67.11	4800	20240909	14.38	15220	-63.93	20240102	4800	14.38	20240909	16690	-67.11	20231018	4800	14.38	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
57	20240913	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	2396030	426	0.89	5630	5630	5550	7310	3950	5630	5624.40	14.90	0	-322	5816	5722	5556	5462	5296	5770	5510	69	1680	500	4050	10	1	13292934	747	-31.40	0.66	12	0.00	-179.00	8521.00	16690	20231018	-66.33	4800	20240909	17.08	15220	-63.07	20240102	4800	17.08	20240909	16690	-66.33	20231018	4800	17.08	20240909	4.80	N	036010	500	68 억		1981188	N	N	0	N	00	N
58	20240912	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	240	2	4.45	266693030	47960	96.88	5390	5650	5390	7000	3780	5390	5560.54	14.78	0	16157	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	748	-31.45	0.66	12	0.36	-179.00	8521.00	16690	20231018	-66.27	4800	20240909	17.29	15220	-63.01	20240102	4800	17.29	20240909	16690	-66.27	20231018	4800	17.29	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
59	20240912	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	200	2	3.71	246108770	44287	89.46	5390	5650	5390	7000	3780	5390	5557.13	14.78	0	14990	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	743	-31.23	0.66	12	0.33	-179.00	8521.00	16690	20231018	-66.51	4800	20240909	16.46	15220	-63.27	20240102	4800	16.46	20240909	16690	-66.51	20231018	4800	16.46	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
60	20240912	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	210	2	3.90	217651280	39211	79.21	5390	5650	5390	7000	3780	5390	5550.77	14.78	0	11881	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	744	-31.28	0.66	12	0.29	-179.00	8521.00	16690	20231018	-66.45	4800	20240909	16.67	15220	-63.21	20240102	4800	16.67	20240909	16690	-66.45	20231018	4800	16.67	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
61	20240912	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	230	2	4.27	194566960	35102	70.91	5390	5650	5390	7000	3780	5390	5542.90	14.78	0	9291	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	747	-31.40	0.66	12	0.26	-179.00	8521.00	16690	20231018	-66.33	4800	20240909	17.08	15220	-63.07	20240102	4800	17.08	20240909	16690	-66.33	20231018	4800	17.08	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
62	20240912	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	200	2	3.71	171660880	31008	62.64	5390	5650	5390	7000	3780	5390	5536.02	14.78	0	9161	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	743	-31.23	0.66	12	0.23	-179.00	8521.00	16690	20231018	-66.51	4800	20240909	16.46	15220	-63.27	20240102	4800	16.46	20240909	16690	-66.51	20231018	4800	16.46	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
63	20240912	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	150	2	2.78	144559670	26138	52.80	5390	5650	5390	7000	3780	5390	5530.63	14.78	0	8349	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	736	-30.95	0.65	12	0.20	-179.00	8521.00	16690	20231018	-66.81	4800	20240909	15.42	15220	-63.60	20240102	4800	15.42	20240909	16690	-66.81	20231018	4800	15.42	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
64	20240912	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	90	2	1.67	110000980	19902	40.20	5390	5650	5390	7000	3780	5390	5527.13	14.78	0	9866	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	728	-30.61	0.64	12	0.15	-179.00	8521.00	16690	20231018	-67.17	4800	20240909	14.17	15220	-63.99	20240102	4800	14.17	20240909	16690	-67.17	20231018	4800	14.17	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
65	20240912	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	160	2	2.97	35506080	6525	13.18	5390	5600	5390	7000	3780	5390	5441.54	14.78	0	2569	5603	5496	5343	5236	5083	5550	5290	69	1610	500	3880	10	1	13292934	738	-31.01	0.65	12	0.05	-179.00	8521.00	16690	20231018	-66.75	4800	20240909	15.62	15220	-63.53	20240102	4800	15.62	20240909	16690	-66.75	20231018	4800	15.62	20240909	4.68	N	036010	500	68 억		1965081	N	N	0	N	00	N
66	20240911	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	150	2	2.86	254143170	47926	86.11	5240	5450	5190	6810	3670	5240	5299.62	14.83	0	-6105	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	716	-30.11	0.63	12	0.36	-179.00	8521.00	16690	20231018	-67.71	4800	20240909	12.29	15220	-64.59	20240102	4800	12.29	20240909	16690	-67.71	20231018	4800	12.29	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
67	20240911	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	190	2	3.63	206320100	39052	70.17	5240	5450	5190	6810	3670	5240	5283.21	14.83	0	-3210	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	722	-30.34	0.64	12	0.29	-179.00	8521.00	16690	20231018	-67.47	4800	20240909	13.12	15220	-64.32	20240102	4800	13.12	20240909	16690	-67.47	20231018	4800	13.12	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
68	20240911	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	10	2	0.19	131806820	25102	45.10	5240	5330	5190	6810	3670	5240	5250.85	14.83	0	-258	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	698	-29.33	0.62	12	0.19	-179.00	8521.00	16690	20231018	-68.54	4800	20240909	9.38	15220	-65.51	20240102	4800	9.38	20240909	16690	-68.54	20231018	4800	9.38	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
69	20240911	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	40	2	0.76	93239650	17770	31.93	5240	5330	5190	6810	3670	5240	5247.03	14.83	0	1063	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	702	-29.50	0.62	12	0.13	-179.00	8521.00	16690	20231018	-68.36	4800	20240909	10.00	15220	-65.31	20240102	4800	10.00	20240909	16690	-68.36	20231018	4800	10.00	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
70	20240911	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	50	2	0.95	88398580	16851	30.28	5240	5330	5190	6810	3670	5240	5245.90	14.83	0	977	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	703	-29.55	0.62	12	0.13	-179.00	8521.00	16690	20231018	-68.30	4800	20240909	10.21	15220	-65.24	20240102	4800	10.21	20240909	16690	-68.30	20231018	4800	10.21	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
71	20240911	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-30	5	-0.57	62910200	11981	21.53	5240	5330	5210	6810	3670	5240	5250.83	14.83	0	-764	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	693	-29.11	0.61	12	0.09	-179.00	8521.00	16690	20231018	-68.78	4800	20240909	8.54	15220	-65.77	20240102	4800	8.54	20240909	16690	-68.78	20231018	4800	8.54	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
72	20240911	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	10	2	0.19	22646470	4298	7.72	5240	5330	5240	6810	3670	5240	5269.07	14.83	0	142	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	698	-29.33	0.62	12	0.03	-179.00	8521.00	16690	20231018	-68.54	4800	20240909	9.38	15220	-65.51	20240102	4800	9.38	20240909	16690	-68.54	20231018	4800	9.38	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
73	20240911	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	10	2	0.19	6356540	1213	2.18	5240	5250	5240	6810	3670	5240	5240.35	14.83	0	-30	5526	5382	5286	5142	5046	5335	5095	69	1570	500	3770	10	1	13292934	698	-29.33	0.62	12	0.01	-179.00	8521.00	16690	20231018	-68.54	4800	20240909	9.38	15220	-65.51	20240102	4800	9.38	20240909	16690	-68.54	20231018	4800	9.38	20240909	4.77	N	036010	500	68 억		1971309	N	N	0	N	00	N
74	20240910	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-190	5	-3.50	293848660	55578	46.41	5430	5430	5190	7050	3810	5430	5291.81	14.93	0	-13974	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	697	-29.27	0.61	12	0.42	-179.00	8521.00	16690	20231018	-68.60	4800	20240909	9.17	15220	-65.57	20240102	4800	9.17	20240909	16690	-68.60	20231018	4800	9.17	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
75	20240910	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-160	5	-2.95	238234170	44977	37.55	5430	5430	5190	7050	3810	5430	5296.79	14.93	0	-13327	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	701	-29.44	0.62	12	0.34	-179.00	8521.00	16690	20231018	-68.42	4800	20240909	9.79	15220	-65.37	20240102	4800	9.79	20240909	16690	-68.42	20231018	4800	9.79	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
76	20240910	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-200	5	-3.68	212170590	40012	33.41	5430	5430	5190	7050	3810	5430	5302.67	14.93	0	-12806	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	695	-29.22	0.61	12	0.30	-179.00	8521.00	16690	20231018	-68.66	4800	20240909	8.96	15220	-65.64	20240102	4800	8.96	20240909	16690	-68.66	20231018	4800	8.96	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
77	20240910	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-170	5	-3.13	188630020	35494	29.64	5430	5430	5200	7050	3810	5430	5314.41	14.93	0	-8945	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	699	-29.39	0.62	12	0.27	-179.00	8521.00	16690	20231018	-68.48	4800	20240909	9.58	15220	-65.44	20240102	4800	9.58	20240909	16690	-68.48	20231018	4800	9.58	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
78	20240910	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-190	5	-3.50	175292070	32954	27.52	5430	5430	5200	7050	3810	5430	5319.29	14.93	0	-7613	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	697	-29.27	0.61	12	0.25	-179.00	8521.00	16690	20231018	-68.60	4800	20240909	9.17	15220	-65.57	20240102	4800	9.17	20240909	16690	-68.60	20231018	4800	9.17	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
79	20240910	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-110	5	-2.03	102225780	19088	15.94	5430	5430	5310	7050	3810	5430	5355.49	14.93	0	-4660	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	707	-29.72	0.62	12	0.14	-179.00	8521.00	16690	20231018	-68.12	4800	20240909	10.83	15220	-65.05	20240102	4800	10.83	20240909	16690	-68.12	20231018	4800	10.83	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
80	20240910	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-60	5	-1.10	83523220	15582	13.01	5430	5430	5310	7050	3810	5430	5360.23	14.93	0	-3100	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	714	-30.00	0.63	12	0.12	-179.00	8521.00	16690	20231018	-67.83	4800	20240909	11.88	15220	-64.72	20240102	4800	11.88	20240909	16690	-67.83	20231018	4800	11.88	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
81	20240910	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-20	5	-0.37	14964150	2771	2.31	5430	5430	5370	7050	3810	5430	5400.25	14.93	0	1165	5863	5646	5223	5006	4583	5755	5115	69	1620	500	3900	10	1	13292934	719	-30.22	0.63	12	0.02	-179.00	8521.00	16690	20231018	-67.59	4800	20240909	12.71	15220	-64.45	20240102	4800	12.71	20240909	16690	-67.59	20231018	4800	12.71	20240909	4.89	N	036010	500	68 억		1985118	N	N	0	N	00	N
82	20240909	160357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	410	2	8.17	601914480	117608	68.35	4820	5440	4800	6520	3520	5020	5111.67	14.69	0	32396	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	10	1	13292934	722	-30.34	0.64	12	0.88	-179.00	8521.00	16690	20231018	-67.47	4800	20240909	13.12	15220	-64.32	20240102	4800	13.12	20240909	16690	-67.47	20231018	4800	13.12	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
83	20240909	150400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	340	2	6.77	481137840	95265	55.36	4820	5380	4800	6520	3520	5020	5050.52	14.69	0	24333	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	10	1	13292934	713	-29.94	0.63	12	0.72	-179.00	8521.00	16690	20231018	-67.88	4800	20240909	11.67	15220	-64.78	20240102	4800	11.67	20240909	16690	-67.88	20231018	4800	11.67	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
84	20240909	140402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	170	2	3.39	352833260	71066	41.30	4820	5200	4800	6520	3520	5020	4964.87	14.69	0	20239	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	10	1	13292934	690	-28.99	0.61	12	0.53	-179.00	8521.00	16690	20231018	-68.90	4800	20240909	8.12	15220	-65.90	20240102	4800	8.12	20240909	16690	-68.90	20231018	4800	8.12	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
85	20240909	130400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5080	60	2	1.20	296784580	60135	34.95	4820	5100	4800	6520	3520	5020	4935.31	14.69	0	14823	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	10	1	13292934	675	-28.38	0.60	12	0.45	-179.00	8521.00	16690	20231018	-69.56	4800	20240909	5.83	15220	-66.62	20240102	4800	5.83	20240909	16690	-69.56	20231018	4800	5.83	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
86	20240909	120359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5060	40	2	0.80	288850550	58568	34.04	4820	5100	4800	6520	3520	5020	4931.88	14.69	0	14060	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	10	1	13292934	673	-28.27	0.59	12	0.44	-179.00	8521.00	16690	20231018	-69.68	4800	20240909	5.42	15220	-66.75	20240102	4800	5.42	20240909	16690	-69.68	20231018	4800	5.42	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
87	20240909	110359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	242709815	49404	28.71	4820	5030	4800	6520	3520	5020	4912.76	14.69	0	8741	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	10	1	13292934	666	-27.99	0.59	12	0.37	-179.00	8521.00	16690	20231018	-69.98	4800	20240909	4.38	15220	-67.08	20240102	4800	4.38	20240909	16690	-69.98	20231018	4800	4.38	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
88	20240909	100404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4910	-110	5	-2.19	119663010	24556	14.27	4820	4950	4800	6520	3520	5020	4873.07	14.69	0	5570	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	5	1	13292934	653	-27.43	0.58	12	0.18	-179.00	8521.00	16690	20231018	-70.58	4800	20240909	2.29	15220	-67.74	20240102	4800	2.29	20240909	16690	-70.58	20231018	4800	2.29	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
89	20240909	090357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4805	-215	5	-4.28	34228450	7096	4.12	4820	4920	4805	6520	3520	5020	4823.63	14.69	0	-638	5430	5225	5105	4900	4780	5165	4840	69	1500	500	3610	5	1	13292934	639	-26.84	0.56	12	0.05	-179.00	8521.00	16690	20231018	-71.21	4805	20240909	0.00	15220	-68.43	20240102	4805	0.00	20240909	16690	-71.21	20231018	4805	0.00	20240909	4.93	N	036010	500	68 억		1953283	N	N	0	N	00	N
90	20240906	160355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5020	-200	5	-3.83	889909250	171593	255.25	5210	5310	4985	6780	3660	5220	5187.14	15.03	0	-44291	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	667	-28.04	0.59	12	1.29	-179.00	8521.00	16690	20231018	-69.92	4985	20240906	0.70	15220	-67.02	20240102	4985	0.70	20240906	16690	-69.92	20231018	4985	0.70	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
91	20240906	150401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-180	5	-3.45	866123475	166850	248.20	5210	5310	4985	6780	3660	5220	5191.03	15.03	0	-43836	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	670	-28.16	0.59	12	1.26	-179.00	8521.00	16690	20231018	-69.80	4985	20240906	1.10	15220	-66.89	20240102	4985	1.10	20240906	16690	-69.80	20231018	4985	1.10	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
92	20240906	140401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5070	-150	5	-2.87	787886825	151252	224.99	5210	5310	4985	6780	3660	5220	5209.10	15.03	0	-45214	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	674	-28.32	0.60	12	1.14	-179.00	8521.00	16690	20231018	-69.62	4985	20240906	1.71	15220	-66.69	20240102	4985	1.71	20240906	16690	-69.62	20231018	4985	1.71	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
93	20240906	130358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5060	-160	5	-3.07	781593535	150009	223.14	5210	5310	4985	6780	3660	5220	5210.31	15.03	0	-45520	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	673	-28.27	0.59	12	1.13	-179.00	8521.00	16690	20231018	-69.68	4985	20240906	1.50	15220	-66.75	20240102	4985	1.50	20240906	16690	-69.68	20231018	4985	1.50	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
94	20240906	120400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-220	5	-4.21	737284735	141237	210.10	5210	5310	4985	6780	3660	5220	5220.20	15.03	0	-52320	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	665	-27.93	0.59	12	1.06	-179.00	8521.00	16690	20231018	-70.04	4985	20240906	0.30	15220	-67.15	20240102	4985	0.30	20240906	16690	-70.04	20231018	4985	0.30	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
95	20240906	110402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5110	-110	5	-2.11	719540335	137717	204.86	5210	5310	4985	6780	3660	5220	5224.78	15.03	0	-51761	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	679	-28.55	0.60	12	1.04	-179.00	8521.00	16690	20231018	-69.38	4985	20240906	2.51	15220	-66.43	20240102	4985	2.51	20240906	16690	-69.38	20231018	4985	2.51	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
96	20240906	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5310	90	2	1.72	405720915	78258	116.41	5210	5310	4985	6780	3660	5220	5184.39	15.03	0	-45834	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	706	-29.66	0.62	12	0.59	-179.00	8521.00	16690	20231018	-68.18	4985	20240906	6.52	15220	-65.11	20240102	4985	6.52	20240906	16690	-68.18	20231018	4985	6.52	20240906	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
97	20240906	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	4138640	795	1.18	5210	5210	5130	6780	3660	5220	5205.38	15.03	0	-61	5506	5362	5236	5092	4966	5300	5030	69	1560	500	3750	10	1	13292934	690	-28.99	0.61	12	0.01	-179.00	8521.00	16690	20231018	-68.90	5020	20240805	3.39	15220	-65.90	20240102	5020	3.39	20240805	16690	-68.90	20231018	5020	3.39	20240805	4.99	N	036010	500	68 억		1997456	N	N	0	N	00	N
98	20240905	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-20	5	-0.38	349937180	66717	41.51	5280	5380	5110	6810	3670	5240	5245.11	14.87	0	21380	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	694	-29.16	0.61	12	0.50	-179.00	8521.00	16690	20231018	-68.72	5020	20240805	3.98	15220	-65.70	20240102	5020	3.98	20240805	16690	-68.72	20231018	5020	3.98	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
99	20240905	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-50	5	-0.95	319173030	60778	37.82	5280	5380	5110	6810	3670	5240	5251.47	14.87	0	20799	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	690	-28.99	0.61	12	0.46	-179.00	8521.00	16690	20231018	-68.90	5020	20240805	3.39	15220	-65.90	20240102	5020	3.39	20240805	16690	-68.90	20231018	5020	3.39	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
100	20240905	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-30	5	-0.57	259756400	49224	30.63	5280	5380	5120	6810	3670	5240	5277.08	14.87	0	16901	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	693	-29.11	0.61	12	0.37	-179.00	8521.00	16690	20231018	-68.78	5020	20240805	3.78	15220	-65.77	20240102	5020	3.78	20240805	16690	-68.78	20231018	5020	3.78	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
101	20240905	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-110	5	-2.10	249595280	47268	29.41	5280	5380	5120	6810	3670	5240	5280.48	14.87	0	17259	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	682	-28.66	0.60	12	0.36	-179.00	8521.00	16690	20231018	-69.26	5020	20240805	2.19	15220	-66.29	20240102	5020	2.19	20240805	16690	-69.26	20231018	5020	2.19	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
102	20240905	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	210517260	39692	24.70	5280	5380	5160	6810	3670	5240	5303.88	14.87	0	16245	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	691	-29.05	0.61	12	0.30	-179.00	8521.00	16690	20231018	-68.84	5020	20240805	3.59	15220	-65.83	20240102	5020	3.59	20240805	16690	-68.84	20231018	5020	3.59	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
103	20240905	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	0	3	0.00	183648990	34533	21.49	5280	5380	5240	6810	3670	5240	5318.22	14.87	0	17681	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	697	-29.27	0.61	12	0.26	-179.00	8521.00	16690	20231018	-68.60	5020	20240805	4.38	15220	-65.57	20240102	5020	4.38	20240805	16690	-68.60	20231018	5020	4.38	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
104	20240905	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	110	2	2.10	134143420	25187	15.67	5280	5380	5260	6810	3670	5240	5326.12	14.87	0	19684	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	711	-29.89	0.63	12	0.19	-179.00	8521.00	16690	20231018	-67.94	5020	20240805	6.57	15220	-64.85	20240102	5020	6.57	20240805	16690	-67.94	20231018	5020	6.57	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
105	20240905	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	50	2	0.95	5962620	1131	0.70	5280	5300	5260	6810	3670	5240	5273.97	14.87	0	-26	5746	5492	5346	5092	4946	5420	5020	69	1570	500	3770	10	1	13292934	703	-29.55	0.62	12	0.01	-179.00	8521.00	16690	20231018	-68.30	5020	20240805	5.38	15220	-65.24	20240102	5020	5.38	20240805	16690	-68.30	20231018	5020	5.38	20240805	5.08	N	036010	500	68 억		1976066	N	N	0	N	00	N
106	20240904	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-540	5	-9.34	847460290	159293	295.80	5510	5600	5200	7510	4050	5780	5320.22	15.12	0	-33174	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	697	-29.27	0.61	12	1.20	-179.00	8521.00	16690	20231018	-68.60	5020	20240805	4.38	15220	-65.57	20240102	5020	4.38	20240805	16690	-68.60	20231018	5020	4.38	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
107	20240904	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-520	5	-9.00	799123730	150072	278.68	5510	5600	5200	7510	4050	5780	5324.94	15.12	0	-28730	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	699	-29.39	0.62	12	1.13	-179.00	8521.00	16690	20231018	-68.48	5020	20240805	4.78	15220	-65.44	20240102	5020	4.78	20240805	16690	-68.48	20231018	5020	4.78	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
108	20240904	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-510	5	-8.82	668779220	125160	232.42	5510	5600	5230	7510	4050	5780	5343.39	15.12	0	-24185	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	701	-29.44	0.62	12	0.94	-179.00	8521.00	16690	20231018	-68.42	5020	20240805	4.98	15220	-65.37	20240102	5020	4.98	20240805	16690	-68.42	20231018	5020	4.98	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
109	20240904	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-520	5	-9.00	553494210	103207	191.65	5510	5600	5230	7510	4050	5780	5362.95	15.12	0	-15162	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	699	-29.39	0.62	12	0.78	-179.00	8521.00	16690	20231018	-68.48	5020	20240805	4.78	15220	-65.44	20240102	5020	4.78	20240805	16690	-68.48	20231018	5020	4.78	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
110	20240904	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-470	5	-8.13	521531720	97141	180.39	5510	5600	5230	7510	4050	5780	5368.81	15.12	0	-14265	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	706	-29.66	0.62	12	0.73	-179.00	8521.00	16690	20231018	-68.18	5020	20240805	5.78	15220	-65.11	20240102	5020	5.78	20240805	16690	-68.18	20231018	5020	5.78	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
111	20240904	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-410	5	-7.09	455299180	84732	157.35	5510	5600	5230	7510	4050	5780	5373.40	15.12	0	-8870	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	714	-30.00	0.63	12	0.64	-179.00	8521.00	16690	20231018	-67.83	5020	20240805	6.97	15220	-64.72	20240102	5020	6.97	20240805	16690	-67.83	20231018	5020	6.97	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
112	20240904	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-490	5	-8.48	392181660	72914	135.40	5510	5600	5230	7510	4050	5780	5378.69	15.12	0	-6302	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	703	-29.55	0.62	12	0.55	-179.00	8521.00	16690	20231018	-68.30	5020	20240805	5.38	15220	-65.24	20240102	5020	5.38	20240805	16690	-68.30	20231018	5020	5.38	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
113	20240904	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-290	5	-5.02	76067430	13858	25.73	5510	5600	5430	7510	4050	5780	5489.06	15.12	0	-2901	6000	5890	5800	5690	5600	5845	5645	69	1730	500	4160	10	1	13292934	730	-30.67	0.64	12	0.10	-179.00	8521.00	16690	20231018	-67.11	5020	20240805	9.36	15220	-63.93	20240102	5020	9.36	20240805	16690	-67.11	20231018	5020	9.36	20240805	5.07	N	036010	500	68 억		2009252	N	N	0	N	00	N
114	20240903	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	300201170	51611	89.33	5880	5910	5710	7510	4050	5780	5816.65	15.05	0	7718	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	768	-32.29	0.68	12	0.39	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
115	20240903	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-20	5	-0.35	283076820	48638	84.19	5880	5910	5710	7510	4050	5780	5820.08	15.05	0	8122	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	766	-32.18	0.68	12	0.37	-179.00	8521.00	16690	20231018	-65.49	5020	20240805	14.74	15220	-62.16	20240102	5020	14.74	20240805	16690	-65.49	20231018	5020	14.74	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
116	20240903	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	258457680	44360	76.78	5880	5910	5710	7510	4050	5780	5826.37	15.05	0	8232	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	767	-32.23	0.68	12	0.33	-179.00	8521.00	16690	20231018	-65.43	5020	20240805	14.94	15220	-62.09	20240102	5020	14.94	20240805	16690	-65.43	20231018	5020	14.94	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
117	20240903	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-20	5	-0.35	215478040	36926	63.91	5880	5910	5740	7510	4050	5780	5835.40	15.05	0	8850	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	766	-32.18	0.68	12	0.28	-179.00	8521.00	16690	20231018	-65.49	5020	20240805	14.74	15220	-62.16	20240102	5020	14.74	20240805	16690	-65.49	20231018	5020	14.74	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
118	20240903	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	30	2	0.52	178755920	30561	52.90	5880	5910	5800	7510	4050	5780	5849.15	15.05	0	10722	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	772	-32.46	0.68	12	0.23	-179.00	8521.00	16690	20231018	-65.19	5020	20240805	15.74	15220	-61.83	20240102	5020	15.74	20240805	16690	-65.19	20231018	5020	15.74	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
119	20240903	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	60	2	1.04	96774040	16494	28.55	5880	5910	5800	7510	4050	5780	5867.23	15.05	0	3283	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	776	-32.63	0.69	12	0.12	-179.00	8521.00	16690	20231018	-65.01	5020	20240805	16.33	15220	-61.63	20240102	5020	16.33	20240805	16690	-65.01	20231018	5020	16.33	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
120	20240903	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	70	2	1.21	47536140	8115	14.05	5880	5890	5800	7510	4050	5780	5857.81	15.05	0	-285	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	778	-32.68	0.69	12	0.06	-179.00	8521.00	16690	20231018	-64.95	5020	20240805	16.53	15220	-61.56	20240102	5020	16.53	20240805	16690	-64.95	20231018	5020	16.53	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
121	20240903	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	30	2	0.52	15292630	2605	4.51	5880	5890	5800	7510	4050	5780	5870.49	15.05	0	-1904	5980	5880	5780	5680	5580	5830	5630	69	1730	500	4160	10	1	13292934	772	-32.46	0.68	12	0.02	-179.00	8521.00	16690	20231018	-65.19	5020	20240805	15.74	15220	-61.83	20240102	5020	15.74	20240805	16690	-65.19	20231018	5020	15.74	20240805	5.09	N	036010	500	68 억		2001167	N	N	0	N	00	N
122	20240902	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	331237090	57711	17.15	5800	5880	5680	7510	4050	5780	5739.58	15.08	0	-2463	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	768	-32.29	0.68	12	0.43	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
123	20240902	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	316589920	55174	16.40	5800	5880	5680	7510	4050	5780	5738.03	15.08	0	-2769	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	768	-32.29	0.68	12	0.42	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
124	20240902	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	10	2	0.17	273026550	47609	14.15	5800	5880	5680	7510	4050	5780	5734.77	15.08	0	-5619	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	770	-32.35	0.68	12	0.36	-179.00	8521.00	16690	20231018	-65.31	5020	20240805	15.34	15220	-61.96	20240102	5020	15.34	20240805	16690	-65.31	20231018	5020	15.34	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
125	20240902	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	237343820	41433	12.31	5800	5880	5680	7510	4050	5780	5728.38	15.08	0	-10394	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	767	-32.23	0.68	12	0.31	-179.00	8521.00	16690	20231018	-65.43	5020	20240805	14.94	15220	-62.09	20240102	5020	14.94	20240805	16690	-65.43	20231018	5020	14.94	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
126	20240902	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-70	5	-1.21	218464760	38139	11.33	5800	5880	5680	7510	4050	5780	5728.12	15.08	0	-12302	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	759	-31.90	0.67	12	0.29	-179.00	8521.00	16690	20231018	-65.79	5020	20240805	13.75	15220	-62.48	20240102	5020	13.75	20240805	16690	-65.79	20231018	5020	13.75	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
127	20240902	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-30	5	-0.52	198310360	34608	10.28	5800	5880	5680	7510	4050	5780	5730.19	15.08	0	-10780	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	764	-32.12	0.67	12	0.26	-179.00	8521.00	16690	20231018	-65.55	5020	20240805	14.54	15220	-62.22	20240102	5020	14.54	20240805	16690	-65.55	20231018	5020	14.54	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
128	20240902	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-80	5	-1.38	92204950	16068	4.77	5800	5880	5700	7510	4050	5780	5738.42	15.08	0	-1598	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	758	-31.84	0.67	12	0.12	-179.00	8521.00	16690	20231018	-65.85	5020	20240805	13.55	15220	-62.55	20240102	5020	13.55	20240805	16690	-65.85	20231018	5020	13.55	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N
129	20240902	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	12347780	2129	0.63	5800	5880	5780	7510	4050	5780	5799.80	15.08	0	-630	6706	6242	5926	5462	5146	6475	5695	69	1730	500	4160	10	1	13292934	768	-32.29	0.68	12	0.02	-179.00	8521.00	16690	20231018	-65.37	5020	20240805	15.14	15220	-62.02	20240102	5020	15.14	20240805	16690	-65.37	20231018	5020	15.14	20240805	5.06	N	036010	500	68 억		2004017	N	N	0	N	00	N