KissMeData/065710/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	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	300	2	1.45	350085300	16594	25.81	21100	21250	21000	26900	14500	20700	21097.11	1.77	0	1606	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1082	6.98	1.11	12	0.32	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
3	20240930	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	400	2	1.93	319513300	15140	23.55	21100	21250	21000	26900	14500	20700	21103.92	1.77	0	1445	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1087	7.01	1.12	12	0.29	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
4	20240930	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	400	2	1.93	291985750	13836	21.52	21100	21250	21000	26900	14500	20700	21103.34	1.77	0	1446	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1087	7.01	1.12	12	0.27	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
5	20240930	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	350	2	1.69	251494200	11914	18.53	21100	21250	21000	26900	14500	20700	21109.13	1.77	0	1396	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1084	7.00	1.11	12	0.23	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
6	20240930	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	400	2	1.93	215250300	10193	15.86	21100	21250	21000	26900	14500	20700	21117.46	1.77	0	1328	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1087	7.01	1.12	12	0.20	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
7	20240930	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	400	2	1.93	172540600	8167	12.71	21100	21250	21000	26900	14500	20700	21126.56	1.77	0	1202	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1087	7.01	1.12	12	0.16	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
8	20240930	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	450	2	2.17	107859850	5109	7.95	21100	21200	21000	26900	14500	20700	21111.73	1.77	0	-60	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1089	7.03	1.12	12	0.10	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
9	20240930	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	450	2	2.17	28746600	1360	2.12	21100	21200	21050	26900	14500	20700	21137.21	1.77	0	-106	22033	21366	21033	20366	20033	21200	20200	26	6200	500	14900	50	1	5150000	1089	7.03	1.12	12	0.03	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.09	N	065710	500	25 억		91055	N	N	0	N	00	N
10	20240927	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	50	2	0.24	1358248350	64207	122.87	20800	21700	20700	26800	14500	20650	21154.26	1.74	0	1358	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1066	6.88	1.10	12	1.25	3009.00	18896.00	22050	20240508	-6.12	17710	20240805	16.88	22050	-6.12	20240508	17710	16.88	20240805	22050	-6.12	20240508	17710	16.88	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
11	20240927	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	100	2	0.48	1328396650	62766	120.11	20800	21700	20700	26800	14500	20650	21164.27	1.74	0	1355	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1069	6.90	1.10	12	1.22	3009.00	18896.00	22050	20240508	-5.90	17710	20240805	17.17	22050	-5.90	20240508	17710	17.17	20240805	22050	-5.90	20240508	17710	17.17	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
12	20240927	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	250	2	1.21	1221329900	57625	110.27	20800	21700	20700	26800	14500	20650	21194.45	1.74	0	973	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1076	6.95	1.11	12	1.12	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
13	20240927	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	500	2	2.42	1146560950	54076	103.48	20800	21700	20700	26800	14500	20650	21202.77	1.74	0	1113	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1089	7.03	1.12	12	1.05	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
14	20240927	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	350	2	1.69	1065046950	50215	96.09	20800	21700	20700	26800	14500	20650	21209.74	1.74	0	1532	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1082	6.98	1.11	12	0.98	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
15	20240927	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	300	2	1.45	995994550	46923	89.79	20800	21700	20700	26800	14500	20650	21226.15	1.74	0	1549	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1079	6.96	1.11	12	0.91	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
16	20240927	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	700	2	3.39	898519650	42290	80.93	20800	21700	20700	26800	14500	20650	21246.62	1.74	0	981	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1100	7.10	1.13	12	0.82	3009.00	18896.00	22050	20240508	-3.17	17710	20240805	20.55	22050	-3.17	20240508	17710	20.55	20240805	22050	-3.17	20240508	17710	20.55	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
17	20240927	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	150	2	0.73	39137900	1877	3.59	20800	21000	20800	26800	14500	20650	20851.31	1.74	0	-141	21390	21020	20480	20110	19570	21205	20295	26	6150	500	14860	50	1	5150000	1071	6.91	1.10	12	0.04	3009.00	18896.00	22050	20240508	-5.67	17710	20240805	17.45	22050	-5.67	20240508	17710	17.45	20240805	22050	-5.67	20240508	17710	17.45	20240805	0.09	N	065710	500	25 억		89687	N	N	0	N	00	N
18	20240926	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	690	2	3.46	1066830180	51965	2300.35	19980	20850	19940	25900	13980	19960	20529.78	1.80	0	-2585	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	50	1	5150000	1063	6.86	1.09	12	1.01	3009.00	18896.00	22050	20240508	-6.35	17710	20240805	16.60	22050	-6.35	20240508	17710	16.60	20240805	22050	-6.35	20240508	17710	16.60	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
19	20240926	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	840	2	4.21	848643530	41453	1835.02	19980	20800	19940	25900	13980	19960	20472.43	1.80	0	-2513	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	50	1	5150000	1071	6.91	1.10	12	0.80	3009.00	18896.00	22050	20240508	-5.67	17710	20240805	17.45	22050	-5.67	20240508	17710	17.45	20240805	22050	-5.67	20240508	17710	17.45	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
20	20240926	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	90	2	0.45	116464180	5824	257.81	19980	20100	19940	25900	13980	19960	19997.28	1.80	0	-232	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	50	1	5150000	1033	6.66	1.06	12	0.11	3009.00	18896.00	22050	20240508	-9.07	17710	20240805	13.21	22050	-9.07	20240508	17710	13.21	20240805	22050	-9.07	20240508	17710	13.21	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
21	20240926	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	40	2	0.20	59762740	2993	132.49	19980	20000	19940	25900	13980	19960	19967.50	1.80	0	-198	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	50	1	5150000	1030	6.65	1.06	12	0.06	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
22	20240926	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	0	3	0.00	41230070	2065	91.41	19980	20000	19940	25900	13980	19960	19966.14	1.80	0	-198	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	10	1	5150000	1028	6.63	1.06	12	0.04	3009.00	18896.00	22050	20240508	-9.48	17710	20240805	12.70	22050	-9.48	20240508	17710	12.70	20240805	22050	-9.48	20240508	17710	12.70	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
23	20240926	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	0	3	0.00	20235630	1013	44.84	19980	20000	19960	25900	13980	19960	19975.94	1.80	0	-43	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	10	1	5150000	1028	6.63	1.06	12	0.02	3009.00	18896.00	22050	20240508	-9.48	17710	20240805	12.70	22050	-9.48	20240508	17710	12.70	20240805	22050	-9.48	20240508	17710	12.70	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
24	20240926	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19970	10	2	0.05	11310650	566	25.06	19980	20000	19960	25900	13980	19960	19983.48	1.80	0	-35	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	10	1	5150000	1028	6.64	1.06	12	0.01	3009.00	18896.00	22050	20240508	-9.43	17710	20240805	12.76	22050	-9.43	20240508	17710	12.76	20240805	22050	-9.43	20240508	17710	12.76	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
25	20240926	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	40	2	0.20	4617130	231	10.23	19980	20000	19960	25900	13980	19960	19987.58	1.80	0	3	20093	20026	19983	19916	19873	20005	19895	26	5940	500	14370	50	1	5150000	1030	6.65	1.06	12	0.00	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.09	N	065710	500	25 억		92700	N	N	0	N	00	N
26	20240925	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	-40	5	-0.20	45119290	2259	92.20	20050	20050	19940	26000	14000	20000	19973.14	1.81	0	-356	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1028	6.63	1.06	12	0.04	3009.00	18896.00	22050	20240508	-9.48	17710	20240805	12.70	22050	-9.48	20240508	17710	12.70	20240805	22050	-9.48	20240508	17710	12.70	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
27	20240925	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	-40	5	-0.20	42584410	2132	87.02	20050	20050	19940	26000	14000	20000	19973.93	1.81	0	-349	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1028	6.63	1.06	12	0.04	3009.00	18896.00	22050	20240508	-9.48	17710	20240805	12.70	22050	-9.48	20240508	17710	12.70	20240805	22050	-9.48	20240508	17710	12.70	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
28	20240925	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19940	-60	5	-0.30	33784060	1691	69.02	20050	20050	19940	26000	14000	20000	19978.75	1.81	0	-260	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1027	6.63	1.06	12	0.03	3009.00	18896.00	22050	20240508	-9.57	17710	20240805	12.59	22050	-9.57	20240508	17710	12.59	20240805	22050	-9.57	20240508	17710	12.59	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
29	20240925	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	-40	5	-0.20	31071040	1555	63.47	20050	20050	19940	26000	14000	20000	19981.38	1.81	0	-211	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1028	6.63	1.06	12	0.03	3009.00	18896.00	22050	20240508	-9.48	17710	20240805	12.70	22050	-9.48	20240508	17710	12.70	20240805	22050	-9.48	20240508	17710	12.70	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
30	20240925	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	-10	5	-0.05	19391100	970	39.59	20050	20050	19980	26000	14000	20000	19990.82	1.81	0	-19	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1029	6.64	1.06	12	0.02	3009.00	18896.00	22050	20240508	-9.34	17710	20240805	12.87	22050	-9.34	20240508	17710	12.87	20240805	22050	-9.34	20240508	17710	12.87	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
31	20240925	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19980	-20	5	-0.10	15035050	752	30.69	20050	20050	19980	26000	14000	20000	19993.42	1.81	0	-19	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1029	6.64	1.06	12	0.01	3009.00	18896.00	22050	20240508	-9.39	17710	20240805	12.82	22050	-9.39	20240508	17710	12.82	20240805	22050	-9.39	20240508	17710	12.82	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
32	20240925	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	-10	5	-0.05	11057470	553	22.57	20050	20050	19980	26000	14000	20000	19995.42	1.81	0	-19	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	10	1	5150000	1029	6.64	1.06	12	0.01	3009.00	18896.00	22050	20240508	-9.34	17710	20240805	12.87	22050	-9.34	20240508	17710	12.87	20240805	22050	-9.34	20240508	17710	12.87	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
33	20240925	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	50	2	0.25	200500	10	0.41	20050	20050	20050	26000	14000	20000	20050.00	1.81	0	4	20066	20032	19966	19932	19866	20050	19950	26	6000	500	14400	50	1	5150000	1033	6.66	1.06	12	0.00	3009.00	18896.00	22050	20240508	-9.07	17710	20240805	13.21	22050	-9.07	20240508	17710	13.21	20240805	22050	-9.07	20240508	17710	13.21	20240805	0.09	N	065710	500	25 억		93056	N	N	0	N	00	N
34	20240924	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-50	5	-0.25	48856570	2447	55.54	19900	20000	19900	26050	14050	20050	19965.85	1.82	0	-624	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	50	1	5150000	1030	6.65	1.06	12	0.05	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
35	20240924	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-50	5	-0.25	40520550	2030	46.07	19900	20000	19900	26050	14050	20050	19960.86	1.82	0	-398	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	50	1	5150000	1030	6.65	1.06	12	0.04	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
36	20240924	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	-60	5	-0.30	34127270	1710	38.81	19900	20000	19900	26050	14050	20050	19957.47	1.82	0	-260	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	10	1	5150000	1029	6.64	1.06	12	0.03	3009.00	18896.00	22050	20240508	-9.34	17710	20240805	12.87	22050	-9.34	20240508	17710	12.87	20240805	22050	-9.34	20240508	17710	12.87	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
37	20240924	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19980	-70	5	-0.35	28432460	1425	32.34	19900	20000	19900	26050	14050	20050	19952.60	1.82	0	-246	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	10	1	5150000	1029	6.64	1.06	12	0.03	3009.00	18896.00	22050	20240508	-9.39	17710	20240805	12.82	22050	-9.39	20240508	17710	12.82	20240805	22050	-9.39	20240508	17710	12.82	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
38	20240924	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19950	-100	5	-0.50	20219750	1014	23.01	19900	20000	19900	26050	14050	20050	19940.58	1.82	0	-123	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	10	1	5150000	1027	6.63	1.06	12	0.02	3009.00	18896.00	22050	20240508	-9.52	17710	20240805	12.65	22050	-9.52	20240508	17710	12.65	20240805	22050	-9.52	20240508	17710	12.65	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
39	20240924	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19970	-80	5	-0.40	17065280	856	19.43	19900	20000	19900	26050	14050	20050	19936.07	1.82	0	-80	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	10	1	5150000	1028	6.64	1.06	12	0.02	3009.00	18896.00	22050	20240508	-9.43	17710	20240805	12.76	22050	-9.43	20240508	17710	12.76	20240805	22050	-9.43	20240508	17710	12.76	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
40	20240924	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19950	-100	5	-0.50	11639090	584	13.25	19900	20000	19900	26050	14050	20050	19929.95	1.82	0	-33	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	10	1	5150000	1027	6.63	1.06	12	0.01	3009.00	18896.00	22050	20240508	-9.52	17710	20240805	12.65	22050	-9.52	20240508	17710	12.65	20240805	22050	-9.52	20240508	17710	12.65	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
41	20240924	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-50	5	-0.25	2109600	106	2.41	19900	20000	19900	26050	14050	20050	19901.89	1.82	0	-4	20116	20082	20016	19982	19916	20100	20000	26	6000	500	14430	50	1	5150000	1030	6.65	1.06	12	0.00	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.10	N	065710	500	25 억		93680	N	N	0	N	00	N
42	20240923	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	60	2	0.30	87991010	4401	27.78	19990	20050	19950	25950	14000	19990	19992.74	1.82	0	85	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	50	1	5150000	1033	6.66	1.06	12	0.09	3009.00	18896.00	22050	20240508	-9.07	17710	20240805	13.21	22050	-9.07	20240508	17710	13.21	20240805	22050	-9.07	20240508	17710	13.21	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
43	20240923	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	60	2	0.30	82557810	4130	26.07	19990	20050	19950	25950	14000	19990	19989.78	1.82	0	119	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	50	1	5150000	1033	6.66	1.06	12	0.08	3009.00	18896.00	22050	20240508	-9.07	17710	20240805	13.21	22050	-9.07	20240508	17710	13.21	20240805	22050	-9.07	20240508	17710	13.21	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
44	20240923	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	10	2	0.05	57070800	2855	18.02	19990	20050	19950	25950	14000	19990	19989.77	1.82	0	85	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	50	1	5150000	1030	6.65	1.06	12	0.06	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
45	20240923	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	10	2	0.05	47670590	2385	15.05	19990	20050	19950	25950	14000	19990	19987.67	1.82	0	68	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	50	1	5150000	1030	6.65	1.06	12	0.05	3009.00	18896.00	22050	20240508	-9.30	17710	20240805	12.93	22050	-9.30	20240508	17710	12.93	20240805	22050	-9.30	20240508	17710	12.93	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
46	20240923	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	0	3	0.00	40390560	2021	12.75	19990	20050	19950	25950	14000	19990	19985.43	1.82	0	-63	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	10	1	5150000	1029	6.64	1.06	12	0.04	3009.00	18896.00	22050	20240508	-9.34	17710	20240805	12.87	22050	-9.34	20240508	17710	12.87	20240805	22050	-9.34	20240508	17710	12.87	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
47	20240923	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	60	2	0.30	37991030	1901	12.00	19990	20050	19950	25950	14000	19990	19984.76	1.82	0	-57	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	50	1	5150000	1033	6.66	1.06	12	0.04	3009.00	18896.00	22050	20240508	-9.07	17710	20240805	13.21	22050	-9.07	20240508	17710	13.21	20240805	22050	-9.07	20240508	17710	13.21	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
48	20240923	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19970	-20	5	-0.10	28771620	1440	9.09	19990	20050	19950	25950	14000	19990	19980.29	1.82	0	-39	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	10	1	5150000	1028	6.64	1.06	12	0.03	3009.00	18896.00	22050	20240508	-9.43	17710	20240805	12.76	22050	-9.43	20240508	17710	12.76	20240805	22050	-9.43	20240508	17710	12.76	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
49	20240923	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19950	-40	5	-0.20	4456990	223	1.41	19990	20000	19950	25950	14000	19990	19986.50	1.82	0	-17	20256	20122	19866	19732	19476	20190	19800	26	5960	500	14390	10	1	5150000	1027	6.63	1.06	12	0.00	3009.00	18896.00	22050	20240508	-9.52	17710	20240805	12.65	22050	-9.52	20240508	17710	12.65	20240805	22050	-9.52	20240508	17710	12.65	20240805	0.10	N	065710	500	25 억		93595	N	N	0	N	00	N
50	20240913	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	110	2	0.57	100724680	5161	92.47	19490	19570	19430	25250	13610	19430	19516.50	1.78	0	1207	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1006	6.49	1.03	12	0.10	3009.00	18896.00	22050	20240508	-11.38	17710	20240805	10.33	22050	-11.38	20240508	17710	10.33	20240805	22050	-11.38	20240508	17710	10.33	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
51	20240913	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	140	2	0.72	93842210	4809	86.17	19490	19570	19430	25250	13610	19430	19513.87	1.78	0	1117	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1008	6.50	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.25	17710	20240805	10.50	22050	-11.25	20240508	17710	10.50	20240805	22050	-11.25	20240508	17710	10.50	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
52	20240913	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	120	2	0.62	66859120	3429	61.44	19490	19550	19430	25250	13610	19430	19498.14	1.78	0	614	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1007	6.50	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.34	17710	20240805	10.39	22050	-11.34	20240508	17710	10.39	20240805	22050	-11.34	20240508	17710	10.39	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
53	20240913	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	80	2	0.41	46640820	2393	42.88	19490	19520	19430	25250	13610	19430	19490.52	1.78	0	281	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1005	6.48	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.52	17710	20240805	10.16	22050	-11.52	20240508	17710	10.16	20240805	22050	-11.52	20240508	17710	10.16	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
54	20240913	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	80	2	0.41	39285450	2016	36.12	19490	19510	19430	25250	13610	19430	19486.83	1.78	0	272	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1005	6.48	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.52	17710	20240805	10.16	22050	-11.52	20240508	17710	10.16	20240805	22050	-11.52	20240508	17710	10.16	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
55	20240913	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	70	2	0.36	28287040	1452	26.02	19490	19500	19430	25250	13610	19430	19481.43	1.78	0	181	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1004	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.56	17710	20240805	10.11	22050	-11.56	20240508	17710	10.11	20240805	22050	-11.56	20240508	17710	10.11	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
56	20240913	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	50	2	0.26	14118160	725	12.99	19490	19500	19430	25250	13610	19430	19473.32	1.78	0	73	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1003	6.47	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.66	17710	20240805	9.99	22050	-11.66	20240508	17710	9.99	20240805	22050	-11.66	20240508	17710	9.99	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
57	20240913	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	70	2	0.36	4756830	244	4.37	19490	19500	19480	25250	13610	19430	19495.20	1.78	0	-16	19670	19550	19400	19280	19130	19610	19340	26	5820	500	13980	10	1	5150000	1004	6.48	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.56	17710	20240805	10.11	22050	-11.56	20240508	17710	10.11	20240805	22050	-11.56	20240508	17710	10.11	20240805	0.10	N	065710	500	25 억		91897	N	N	0	N	00	N
58	20240912	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	190	2	0.99	108133420	5581	43.09	19360	19520	19250	25000	13470	19240	19375.26	1.79	0	-103	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	1001	6.46	1.03	12	0.11	3009.00	18896.00	22050	20240508	-11.88	17710	20240805	9.71	22050	-11.88	20240508	17710	9.71	20240805	22050	-11.88	20240508	17710	9.71	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
59	20240912	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	180	2	0.94	104616950	5400	41.69	19360	19520	19250	25000	13470	19240	19373.51	1.79	0	-102	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	1000	6.45	1.03	12	0.10	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
60	20240912	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	250	2	1.30	87671930	4529	34.97	19360	19500	19250	25000	13470	19240	19357.90	1.79	0	-93	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	1004	6.48	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.61	17710	20240805	10.05	22050	-11.61	20240508	17710	10.05	20240805	22050	-11.61	20240508	17710	10.05	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
61	20240912	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	120	2	0.62	55782660	2887	22.29	19360	19360	19250	25000	13470	19240	19322.02	1.79	0	-58	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	997	6.43	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
62	20240912	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	100	2	0.52	43049310	2229	17.21	19360	19360	19250	25000	13470	19240	19313.28	1.79	0	-33	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	996	6.43	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
63	20240912	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	60	2	0.31	43010630	2227	17.19	19360	19360	19250	25000	13470	19240	19313.26	1.79	0	-32	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	994	6.41	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
64	20240912	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	110	2	0.57	29531540	1529	11.81	19360	19360	19250	25000	13470	19240	19314.28	1.79	0	-26	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	997	6.43	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
65	20240912	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	10	2	0.05	135180	7	0.05	19360	19360	19250	25000	13470	19240	19311.43	1.79	0	-2	19586	19412	19296	19122	19006	19355	19065	26	5760	500	13850	10	1	5150000	991	6.40	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.70	17710	20240805	8.70	22050	-12.70	20240508	17710	8.70	20240805	22050	-12.70	20240508	17710	8.70	20240805	0.10	N	065710	500	25 억		92000	N	N	0	N	00	N
66	20240911	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	-150	5	-0.77	249534160	12951	164.17	19470	19470	19180	25200	13580	19390	19267.56	1.78	0	535	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	991	6.39	1.02	12	0.25	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
67	20240911	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-200	5	-1.03	186964080	9691	122.84	19470	19470	19180	25200	13580	19390	19292.55	1.78	0	558	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	988	6.38	1.02	12	0.19	3009.00	18896.00	22050	20240508	-12.97	17710	20240805	8.36	22050	-12.97	20240508	17710	8.36	20240805	22050	-12.97	20240508	17710	8.36	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
68	20240911	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-100	5	-0.52	130418060	6750	85.56	19470	19470	19250	25200	13580	19390	19321.19	1.78	0	729	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	993	6.41	1.02	12	0.13	3009.00	18896.00	22050	20240508	-12.52	17710	20240805	8.92	22050	-12.52	20240508	17710	8.92	20240805	22050	-12.52	20240508	17710	8.92	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
69	20240911	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-50	5	-0.26	54827380	2830	35.87	19470	19470	19340	25200	13580	19390	19373.63	1.78	0	-64	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	996	6.43	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
70	20240911	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	-20	5	-0.10	43522490	2246	28.47	19470	19470	19350	25200	13580	19390	19377.78	1.78	0	-82	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	998	6.44	1.03	12	0.04	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
71	20240911	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	-10	5	-0.05	42651260	2201	27.90	19470	19470	19350	25200	13580	19390	19378.13	1.78	0	-80	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	998	6.44	1.03	12	0.04	3009.00	18896.00	22050	20240508	-12.11	17710	20240805	9.43	22050	-12.11	20240508	17710	9.43	20240805	22050	-12.11	20240508	17710	9.43	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
72	20240911	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	10	2	0.05	23038730	1188	15.06	19470	19470	19360	25200	13580	19390	19392.87	1.78	0	-65	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	999	6.45	1.03	12	0.02	3009.00	18896.00	22050	20240508	-12.02	17710	20240805	9.54	22050	-12.02	20240508	17710	9.54	20240805	22050	-12.02	20240508	17710	9.54	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
73	20240911	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	30	2	0.15	447120	23	0.29	19470	19470	19390	25200	13580	19390	19440.00	1.78	0	-3	19643	19516	19423	19296	19203	19470	19250	26	5810	500	13960	10	1	5150000	1000	6.45	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.93	17710	20240805	9.66	22050	-11.93	20240508	17710	9.66	20240805	22050	-11.93	20240508	17710	9.66	20240805	0.11	N	065710	500	25 억		91465	N	N	0	N	00	N
74	20240910	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	90	2	0.47	152942180	7884	164.08	19530	19550	19330	25050	13510	19300	19399.07	1.78	0	-399	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	999	6.44	1.03	12	0.15	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
75	20240910	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	50	2	0.26	151488380	7809	162.52	19530	19550	19330	25050	13510	19300	19399.20	1.78	0	-370	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	997	6.43	1.02	12	0.15	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
76	20240910	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	40	2	0.21	145642090	7507	156.23	19530	19550	19330	25050	13510	19300	19400.84	1.78	0	-360	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	996	6.43	1.02	12	0.15	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
77	20240910	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	30	2	0.16	129568360	6677	138.96	19530	19550	19330	25050	13510	19300	19405.18	1.78	0	-347	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.13	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
78	20240910	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	60	2	0.31	99695980	5134	106.85	19530	19550	19340	25050	13510	19300	19418.77	1.78	0	-371	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	997	6.43	1.02	12	0.10	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
79	20240910	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	90	2	0.47	83628800	4305	89.59	19530	19550	19340	25050	13510	19300	19425.97	1.78	0	-350	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	999	6.44	1.03	12	0.08	3009.00	18896.00	22050	20240508	-12.06	17710	20240805	9.49	22050	-12.06	20240508	17710	9.49	20240805	22050	-12.06	20240508	17710	9.49	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
80	20240910	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19370	70	2	0.36	54308240	2792	58.11	19530	19550	19340	25050	13510	19300	19451.38	1.78	0	-355	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	998	6.44	1.03	12	0.05	3009.00	18896.00	22050	20240508	-12.15	17710	20240805	9.37	22050	-12.15	20240508	17710	9.37	20240805	22050	-12.15	20240508	17710	9.37	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
81	20240910	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	180	2	0.93	23179510	1187	24.70	19530	19550	19450	25050	13510	19300	19527.81	1.78	0	-244	19406	19352	19246	19192	19086	19380	19220	26	5750	500	13890	10	1	5150000	1003	6.47	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.66	17710	20240805	9.99	22050	-11.66	20240508	17710	9.99	20240805	22050	-11.66	20240508	17710	9.99	20240805	0.11	N	065710	500	25 억		91864	N	N	0	N	00	N
82	20240909	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	74043920	3848	64.92	19200	19300	19140	25050	13510	19300	19242.18	1.78	0	246	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
83	20240909	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	73812410	3836	64.72	19200	19300	19140	25050	13510	19300	19242.03	1.78	0	247	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
84	20240909	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-40	5	-0.21	56203920	2923	49.32	19200	19300	19140	25050	13510	19300	19228.16	1.78	0	247	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.65	17710	20240805	8.75	22050	-12.65	20240508	17710	8.75	20240805	22050	-12.65	20240508	17710	8.75	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
85	20240909	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-40	5	-0.21	43893420	2284	38.54	19200	19300	19140	25050	13510	19300	19217.78	1.78	0	43	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.65	17710	20240805	8.75	22050	-12.65	20240508	17710	8.75	20240805	22050	-12.65	20240508	17710	8.75	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
86	20240909	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-30	5	-0.16	41409130	2155	36.36	19200	19300	19140	25050	13510	19300	19215.37	1.78	0	38	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.61	17710	20240805	8.81	22050	-12.61	20240508	17710	8.81	20240805	22050	-12.61	20240508	17710	8.81	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
87	20240909	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	-70	5	-0.36	37444210	1949	32.88	19200	19300	19140	25050	13510	19300	19212.01	1.78	0	29	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	990	6.39	1.02	12	0.04	3009.00	18896.00	22050	20240508	-12.79	17710	20240805	8.58	22050	-12.79	20240508	17710	8.58	20240805	22050	-12.79	20240508	17710	8.58	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
88	20240909	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	-80	5	-0.41	21083550	1099	18.54	19200	19260	19140	25050	13510	19300	19184.30	1.78	0	74	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	990	6.39	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.83	17710	20240805	8.53	22050	-12.83	20240508	17710	8.53	20240805	22050	-12.83	20240508	17710	8.53	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
89	20240909	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-100	5	-0.52	4837160	252	4.25	19200	19210	19180	25050	13510	19300	19195.08	1.78	0	-117	19733	19516	19363	19146	18993	19440	19070	26	5750	500	13890	10	1	5150000	989	6.38	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.93	17710	20240805	8.41	22050	-12.93	20240508	17710	8.41	20240805	22050	-12.93	20240508	17710	8.41	20240805	0.11	N	065710	500	25 억		91618	N	N	0	N	00	N
90	20240906	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	114386590	5922	108.20	19580	19580	19210	25050	13510	19300	19315.53	1.80	0	-943	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.11	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
91	20240906	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	113672540	5885	107.53	19580	19580	19210	25050	13510	19300	19315.64	1.80	0	-915	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.11	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
92	20240906	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-40	5	-0.21	108461820	5615	102.59	19580	19580	19210	25050	13510	19300	19316.44	1.80	0	-900	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.11	3009.00	18896.00	22050	20240508	-12.65	17710	20240805	8.75	22050	-12.65	20240508	17710	8.75	20240805	22050	-12.65	20240508	17710	8.75	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
93	20240906	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-40	5	-0.21	100581620	5206	95.12	19580	19580	19210	25050	13510	19300	19320.33	1.80	0	-859	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.10	3009.00	18896.00	22050	20240508	-12.65	17710	20240805	8.75	22050	-12.65	20240508	17710	8.75	20240805	22050	-12.65	20240508	17710	8.75	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
94	20240906	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	-60	5	-0.31	93332860	4829	88.23	19580	19580	19210	25050	13510	19300	19327.58	1.80	0	-847	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	991	6.39	1.02	12	0.09	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
95	20240906	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-30	5	-0.16	86707550	4485	81.95	19580	19580	19210	25050	13510	19300	19332.79	1.80	0	-846	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.09	3009.00	18896.00	22050	20240508	-12.61	17710	20240805	8.81	22050	-12.61	20240508	17710	8.81	20240805	22050	-12.61	20240508	17710	8.81	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
96	20240906	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	-60	5	-0.31	59427800	3066	56.02	19580	19580	19240	25050	13510	19300	19382.84	1.80	0	-785	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	991	6.39	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
97	20240906	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	130	2	0.67	19527100	999	18.25	19580	19580	19430	25050	13510	19300	19546.65	1.80	0	-152	19366	19332	19276	19242	19186	19350	19260	26	5750	500	13890	10	1	5150000	1001	6.46	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.88	17710	20240805	9.71	22050	-11.88	20240508	17710	9.71	20240805	22050	-11.88	20240508	17710	9.71	20240805	0.11	N	065710	500	25 억		92561	N	N	0	N	00	N
98	20240905	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	50	2	0.26	103072160	5352	66.74	19250	19310	19220	25000	13480	19250	19258.14	1.81	0	-821	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	994	6.41	1.02	12	0.10	3009.00	18896.00	22050	20240508	-12.47	17710	20240805	8.98	22050	-12.47	20240508	17710	8.98	20240805	22050	-12.47	20240508	17710	8.98	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
99	20240905	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	-10	5	-0.05	91676080	4760	59.36	19250	19310	19220	25000	13480	19250	19259.68	1.81	0	-821	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	991	6.39	1.02	12	0.09	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
100	20240905	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	-10	5	-0.05	86039960	4467	55.71	19250	19310	19220	25000	13480	19250	19261.24	1.81	0	-821	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	991	6.39	1.02	12	0.09	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
101	20240905	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	-30	5	-0.16	83155490	4317	53.83	19250	19310	19220	25000	13480	19250	19262.33	1.81	0	-821	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	990	6.39	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.83	17710	20240805	8.53	22050	-12.83	20240508	17710	8.53	20240805	22050	-12.83	20240508	17710	8.53	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
102	20240905	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	0	3	0.00	50226510	2607	32.51	19250	19310	19240	25000	13480	19250	19266.02	1.81	0	-593	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	991	6.40	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.70	17710	20240805	8.70	22050	-12.70	20240508	17710	8.70	20240805	22050	-12.70	20240508	17710	8.70	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
103	20240905	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	20	2	0.10	33727330	1750	21.82	19250	19310	19240	25000	13480	19250	19272.76	1.81	0	-375	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	992	6.40	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.61	17710	20240805	8.81	22050	-12.61	20240508	17710	8.81	20240805	22050	-12.61	20240508	17710	8.81	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
104	20240905	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	20	2	0.10	18651530	968	12.07	19250	19310	19240	25000	13480	19250	19268.11	1.81	0	-254	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	992	6.40	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.61	17710	20240805	8.81	22050	-12.61	20240508	17710	8.81	20240805	22050	-12.61	20240508	17710	8.81	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
105	20240905	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	0	3	0.00	134750	7	0.09	19250	19250	19250	25000	13480	19250	19250.00	1.81	0	-1	19403	19326	19243	19166	19083	19285	19125	26	5750	500	13860	10	1	5150000	991	6.40	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.70	17710	20240805	8.70	22050	-12.70	20240508	17710	8.70	20240805	22050	-12.70	20240508	17710	8.70	20240805	0.11	N	065710	500	25 억		93382	N	N	0	N	00	N
106	20240904	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	-80	5	-0.41	153962730	8019	186.92	19320	19320	19160	25100	13540	19330	19199.74	1.82	0	-492	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	991	6.40	1.02	12	0.16	3009.00	18896.00	22050	20240508	-12.70	17710	20240805	8.70	22050	-12.70	20240508	17710	8.70	20240805	22050	-12.70	20240508	17710	8.70	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
107	20240904	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	-170	5	-0.88	151044300	7867	183.38	19320	19320	19160	25100	13540	19330	19199.73	1.82	0	-451	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	987	6.37	1.01	12	0.15	3009.00	18896.00	22050	20240508	-13.11	17710	20240805	8.19	22050	-13.11	20240508	17710	8.19	20240805	22050	-13.11	20240508	17710	8.19	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
108	20240904	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-160	5	-0.83	136246190	7095	165.38	19320	19320	19160	25100	13540	19330	19203.13	1.82	0	-337	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	987	6.37	1.01	12	0.14	3009.00	18896.00	22050	20240508	-13.06	17710	20240805	8.24	22050	-13.06	20240508	17710	8.24	20240805	22050	-13.06	20240508	17710	8.24	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
109	20240904	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-150	5	-0.78	122290370	6367	148.41	19320	19320	19160	25100	13540	19330	19206.91	1.82	0	-317	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	988	6.37	1.02	12	0.12	3009.00	18896.00	22050	20240508	-13.02	17710	20240805	8.30	22050	-13.02	20240508	17710	8.30	20240805	22050	-13.02	20240508	17710	8.30	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
110	20240904	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-140	5	-0.72	106908660	5565	129.72	19320	19320	19160	25100	13540	19330	19210.90	1.82	0	-283	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	988	6.38	1.02	12	0.11	3009.00	18896.00	22050	20240508	-12.97	17710	20240805	8.36	22050	-12.97	20240508	17710	8.36	20240805	22050	-12.97	20240508	17710	8.36	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
111	20240904	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	-90	5	-0.47	98200050	5112	119.16	19320	19320	19160	25100	13540	19330	19209.71	1.82	0	-283	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	991	6.39	1.02	12	0.10	3009.00	18896.00	22050	20240508	-12.74	17710	20240805	8.64	22050	-12.74	20240508	17710	8.64	20240805	22050	-12.74	20240508	17710	8.64	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
112	20240904	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-120	5	-0.62	74129710	3859	89.95	19320	19320	19160	25100	13540	19330	19209.56	1.82	0	-264	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	989	6.38	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.88	17710	20240805	8.47	22050	-12.88	20240508	17710	8.47	20240805	22050	-12.88	20240508	17710	8.47	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
113	20240904	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	-80	5	-0.41	3519830	183	4.27	19320	19320	19190	25100	13540	19330	19234.04	1.82	0	-125	19403	19366	19333	19296	19263	19350	19280	26	5770	500	13910	10	1	5150000	991	6.40	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.70	17710	20240805	8.70	22050	-12.70	20240508	17710	8.70	20240805	22050	-12.70	20240508	17710	8.70	20240805	0.11	N	065710	500	25 억		93874	N	N	0	N	00	N
114	20240903	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-10	5	-0.05	82951390	4290	294.44	19360	19370	19300	25100	13540	19340	19335.99	1.83	0	-204	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	995	6.42	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
115	20240903	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-30	5	-0.16	78432040	4056	278.38	19360	19370	19300	25100	13540	19340	19337.29	1.83	0	-174	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	994	6.42	1.02	12	0.08	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
116	20240903	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	71616060	3703	254.15	19360	19370	19300	25100	13540	19340	19340.01	1.83	0	-163	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
117	20240903	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-30	5	-0.16	67149570	3472	238.30	19360	19370	19300	25100	13540	19340	19340.31	1.83	0	-101	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	994	6.42	1.02	12	0.07	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
118	20240903	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	0	3	0.00	56568880	2924	200.69	19360	19370	19310	25100	13540	19340	19346.40	1.83	0	-70	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	996	6.43	1.02	12	0.06	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
119	20240903	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	52353530	2706	185.72	19360	19370	19310	25100	13540	19340	19347.20	1.83	0	-67	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.05	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
120	20240903	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	10	2	0.05	14897910	770	52.85	19360	19370	19310	25100	13540	19340	19347.94	1.83	0	-32	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	997	6.43	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
121	20240903	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-30	5	-0.16	4155100	215	14.76	19360	19360	19310	25100	13540	19340	19326.05	1.83	0	-9	19393	19366	19343	19316	19293	19355	19305	26	5760	500	13920	10	1	5150000	994	6.42	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.43	17710	20240805	9.03	22050	-12.43	20240508	17710	9.03	20240805	22050	-12.43	20240508	17710	9.03	20240805	0.11	N	065710	500	25 억		94078	N	N	0	N	00	N
122	20240902	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-30	5	-0.15	28174220	1457	31.25	19360	19370	19320	25150	13560	19370	19337.14	1.84	0	-429	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	996	6.43	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
123	20240902	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-40	5	-0.21	26763010	1384	29.68	19360	19370	19320	25150	13560	19370	19337.43	1.84	0	-368	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	995	6.42	1.02	12	0.03	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
124	20240902	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-30	5	-0.15	22876960	1183	25.37	19360	19370	19320	25150	13560	19370	19338.09	1.84	0	-355	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	996	6.43	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
125	20240902	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-30	5	-0.15	16362350	846	18.14	19360	19370	19320	25150	13560	19370	19340.84	1.84	0	-303	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	996	6.43	1.02	12	0.02	3009.00	18896.00	22050	20240508	-12.29	17710	20240805	9.20	22050	-12.29	20240508	17710	9.20	20240805	22050	-12.29	20240508	17710	9.20	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
126	20240902	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	-20	5	-0.10	14099300	729	15.63	19360	19370	19320	25150	13560	19370	19340.60	1.84	0	-212	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	997	6.43	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.24	17710	20240805	9.26	22050	-12.24	20240508	17710	9.26	20240805	22050	-12.24	20240508	17710	9.26	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
127	20240902	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	-10	5	-0.05	13557730	701	15.03	19360	19370	19320	25150	13560	19370	19340.56	1.84	0	-184	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	997	6.43	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
128	20240902	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	-10	5	-0.05	7367960	381	8.17	19360	19360	19320	25150	13560	19370	19338.48	1.84	0	-160	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	997	6.43	1.02	12	0.01	3009.00	18896.00	22050	20240508	-12.20	17710	20240805	9.32	22050	-12.20	20240508	17710	9.32	20240805	22050	-12.20	20240508	17710	9.32	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N
129	20240902	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-40	5	-0.21	3965690	205	4.40	19360	19360	19330	25150	13560	19370	19344.83	1.84	0	-150	19476	19422	19356	19302	19236	19390	19270	26	5780	500	13940	10	1	5150000	995	6.42	1.02	12	0.00	3009.00	18896.00	22050	20240508	-12.34	17710	20240805	9.15	22050	-12.34	20240508	17710	9.15	20240805	22050	-12.34	20240508	17710	9.15	20240805	0.11	N	065710	500	25 억		94507	N	N	0	N	00	N