KissMeData/236200/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	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	-450	5	-1.76	539563200	21476	72.08	25550	25550	24900	33150	17850	25500	25124.23	10.32	0	-2006	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1802	7.85	0.85	12	0.30	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
3	20240930	151043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	-450	5	-1.76	502025150	19977	67.05	25550	25550	24900	33150	17850	25500	25130.14	10.32	0	-1544	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1802	7.85	0.85	12	0.28	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
4	20240930	141043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-400	5	-1.57	389664850	15500	52.02	25550	25550	24900	33150	17850	25500	25139.64	10.32	0	-615	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1806	7.87	0.86	12	0.22	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
5	20240930	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-250	5	-0.98	344069050	13687	45.94	25550	25550	24900	33150	17850	25500	25138.36	10.32	0	-93	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1816	7.91	0.86	12	0.19	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
6	20240930	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-350	5	-1.37	326152550	12976	43.55	25550	25550	24900	33150	17850	25500	25135.03	10.32	0	-503	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1809	7.88	0.86	12	0.18	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19020	32.23	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
7	20240930	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	-450	5	-1.76	300507950	11954	40.12	25550	25550	24900	33150	17850	25500	25138.66	10.32	0	-761	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1802	7.85	0.85	12	0.17	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
8	20240930	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-350	5	-1.37	157437000	6231	20.91	25550	25550	25100	33150	17850	25500	25266.69	10.32	0	-1277	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1809	7.88	0.86	12	0.09	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19020	32.23	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
9	20240930	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-200	5	-0.78	10589850	417	1.40	25550	25550	25300	33150	17850	25500	25395.07	10.32	0	-157	26033	25766	25533	25266	25033	25650	25150	36	7650	500	18870	50	1	7193273	1820	7.93	0.86	12	0.01	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.10	N	236200	500	35 억		742270	N	N	0	N	00	N
10	20240927	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	-50	5	-0.20	758473250	29783	93.03	25550	25800	25300	33200	17900	25550	25466.62	10.27	0	3646	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1834	7.99	0.87	12	0.41	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
11	20240927	151041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	-100	5	-0.39	720092900	28276	88.33	25550	25800	25300	33200	17900	25550	25466.58	10.27	0	3876	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1831	7.98	0.87	12	0.39	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
12	20240927	141050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	-100	5	-0.39	595859750	23391	73.07	25550	25800	25300	33200	17900	25550	25473.89	10.27	0	2327	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1831	7.98	0.87	12	0.33	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
13	20240927	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	-150	5	-0.59	537186700	21086	65.87	25550	25800	25300	33200	17900	25550	25475.99	10.27	0	1813	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1827	7.96	0.87	12	0.29	3191.00	29329.00	29950	20240823	-15.19	19020	20231024	33.54	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	19020	33.54	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
14	20240927	121036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	-100	5	-0.39	399633850	15679	48.98	25550	25800	25300	33200	17900	25550	25488.48	10.27	0	1420	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1831	7.98	0.87	12	0.22	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
15	20240927	111039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	-100	5	-0.39	356667950	13990	43.70	25550	25800	25300	33200	17900	25550	25494.49	10.27	0	878	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1831	7.98	0.87	12	0.19	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
16	20240927	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	50	2	0.20	205846250	8105	25.32	25550	25600	25300	33200	17900	25550	25397.44	10.27	0	1825	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1841	8.02	0.87	12	0.11	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
17	20240927	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	-200	5	-0.78	24045350	946	2.96	25550	25600	25300	33200	17900	25550	25417.92	10.27	0	-526	26083	25816	25533	25266	24983	25950	25400	36	7650	500	18900	50	1	7193273	1823	7.94	0.86	12	0.01	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.12	N	236200	500	35 억		738418	N	N	0	N	00	N
18	20240926	161020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	300	2	1.19	810939550	31846	132.80	25300	25800	25250	32800	17700	25250	25464.11	10.24	0	1191	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1838	8.01	0.87	12	0.44	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
19	20240926	151025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	150	2	0.59	784305350	30802	128.45	25300	25800	25250	32800	17700	25250	25462.81	10.24	0	1363	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1827	7.96	0.87	12	0.43	3191.00	29329.00	29950	20240823	-15.19	19020	20231024	33.54	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	19020	33.54	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
20	20240926	141032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	150	2	0.59	491848150	19245	80.25	25300	25800	25300	32800	17700	25250	25557.19	10.24	0	2867	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1827	7.96	0.87	12	0.27	3191.00	29329.00	29950	20240823	-15.19	19020	20231024	33.54	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	19020	33.54	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
21	20240926	131030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	300	2	1.19	421653750	16479	68.72	25300	25800	25300	32800	17700	25250	25587.34	10.24	0	3244	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1838	8.01	0.87	12	0.23	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
22	20240926	121032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	250	2	0.99	388532900	15182	63.31	25300	25800	25300	32800	17700	25250	25591.68	10.24	0	2967	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1834	7.99	0.87	12	0.21	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
23	20240926	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	300	2	1.19	334309600	13055	54.44	25300	25800	25300	32800	17700	25250	25607.78	10.24	0	2722	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1838	8.01	0.87	12	0.18	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
24	20240926	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	300	2	1.19	287256800	11217	46.78	25300	25800	25300	32800	17700	25250	25609.06	10.24	0	1656	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1838	8.01	0.87	12	0.16	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
25	20240926	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25650	400	2	1.58	39303800	1539	6.42	25300	25650	25300	32800	17700	25250	25538.53	10.24	0	-493	25850	25550	25250	24950	24650	25700	25100	36	7550	500	18680	50	1	7193273	1845	8.04	0.87	12	0.02	3191.00	29329.00	29950	20240823	-14.36	19020	20231024	34.86	29950	-14.36	20240823	20250	26.67	20240105	29950	-14.36	20240823	19020	34.86	20231024	2.11	N	236200	500	35 억		736659	N	N	0	N	00	N
26	20240925	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	200	2	0.80	602544400	23885	129.37	25100	25550	24950	32550	17550	25050	25226.90	10.17	0	4797	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1816	7.91	0.86	12	0.33	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
27	20240925	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	-50	5	-0.20	577289300	22883	123.94	25100	25550	24950	32550	17550	25050	25227.87	10.17	0	4721	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1798	7.83	0.85	12	0.32	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
28	20240925	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	200	2	0.80	510256950	20215	109.49	25100	25550	24950	32550	17550	25050	25241.50	10.17	0	4814	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1816	7.91	0.86	12	0.28	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
29	20240925	131024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	250	2	1.00	491989350	19491	105.57	25100	25550	24950	32550	17550	25050	25241.87	10.17	0	4794	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1820	7.93	0.86	12	0.27	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
30	20240925	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	150	2	0.60	479505750	18997	102.89	25100	25550	24950	32550	17550	25050	25241.13	10.17	0	4705	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1813	7.90	0.86	12	0.26	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
31	20240925	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	450	2	1.80	424864100	16846	91.24	25100	25550	24950	32550	17550	25050	25220.47	10.17	0	4537	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1834	7.99	0.87	12	0.23	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
32	20240925	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	300	2	1.20	246546200	9816	53.17	25100	25350	24950	32550	17550	25050	25116.77	10.17	0	4313	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1823	7.94	0.86	12	0.14	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
33	20240925	091032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	0	3	0.00	31549650	1258	6.81	25100	25200	25000	32550	17550	25050	25079.21	10.17	0	-230	25383	25216	24883	24716	24383	25300	24800	36	7500	500	18530	50	1	7193273	1802	7.85	0.85	12	0.02	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.05	N	236200	500	35 억		731763	N	N	0	N	00	N
34	20240924	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	350	2	1.42	444352500	17890	87.45	24900	25050	24550	32100	17300	24700	24837.55	10.18	0	-279	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1802	7.85	0.85	12	0.25	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
35	20240924	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	200	2	0.81	389823800	15708	76.79	24900	25000	24550	32100	17300	24700	24816.90	10.18	0	-1030	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1791	7.80	0.85	12	0.22	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
36	20240924	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	200	2	0.81	286600700	11566	56.54	24900	25000	24550	32100	17300	24700	24779.59	10.18	0	-1774	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1791	7.80	0.85	12	0.16	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
37	20240924	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	50	2	0.20	178063600	7211	35.25	24900	24900	24550	32100	17300	24700	24693.33	10.18	0	-1872	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1780	7.76	0.84	12	0.10	3191.00	29329.00	29950	20240823	-17.36	19020	20231024	30.13	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19020	30.13	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
38	20240924	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-50	5	-0.20	148663050	6021	29.43	24900	24900	24550	32100	17300	24700	24690.76	10.18	0	-1379	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1773	7.72	0.84	12	0.08	3191.00	29329.00	29950	20240823	-17.70	19020	20231024	29.60	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19020	29.60	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
39	20240924	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	0	3	0.00	113735800	4600	22.49	24900	24900	24600	32100	17300	24700	24725.17	10.18	0	-1030	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1777	7.74	0.84	12	0.06	3191.00	29329.00	29950	20240823	-17.53	19020	20231024	29.86	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19020	29.86	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
40	20240924	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	150	2	0.61	64544600	2607	12.74	24900	24900	24700	32100	17300	24700	24758.19	10.18	0	-449	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1788	7.79	0.85	12	0.04	3191.00	29329.00	29950	20240823	-17.03	19020	20231024	30.65	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	19020	30.65	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
41	20240924	091023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	100	2	0.40	4155950	168	0.82	24900	24900	24700	32100	17300	24700	24737.80	10.18	0	21	25100	24900	24700	24500	24300	24800	24400	36	7400	500	18270	50	1	7193273	1784	7.77	0.85	12	0.00	3191.00	29329.00	29950	20240823	-17.20	19020	20231024	30.39	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19020	30.39	20231024	2.01	N	236200	500	35 억		732122	N	N	0	N	00	N
42	20240923	161015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-50	5	-0.20	499927600	20214	52.63	24750	24900	24500	32150	17350	24750	24731.91	10.21	0	-2253	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1777	7.74	0.84	12	0.28	3191.00	29329.00	29950	20240823	-17.53	19020	20231024	29.86	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19020	29.86	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
43	20240923	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-150	5	-0.61	415389850	16785	43.70	24750	24900	24600	32150	17350	24750	24747.68	10.21	0	-2023	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1770	7.71	0.84	12	0.23	3191.00	29329.00	29950	20240823	-17.86	19020	20231024	29.34	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	19020	29.34	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
44	20240923	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	0	3	0.00	299435100	12082	31.46	24750	24900	24600	32150	17350	24750	24783.57	10.21	0	-991	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1780	7.76	0.84	12	0.17	3191.00	29329.00	29950	20240823	-17.36	19020	20231024	30.13	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19020	30.13	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
45	20240923	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	50	2	0.20	260492700	10509	27.36	24750	24900	24600	32150	17350	24750	24787.58	10.21	0	-764	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1784	7.77	0.85	12	0.15	3191.00	29329.00	29950	20240823	-17.20	19020	20231024	30.39	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19020	30.39	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
46	20240923	121021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	100	2	0.40	186627600	7529	19.60	24750	24900	24600	32150	17350	24750	24787.83	10.21	0	-1826	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1788	7.79	0.85	12	0.10	3191.00	29329.00	29950	20240823	-17.03	19020	20231024	30.65	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	19020	30.65	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
47	20240923	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	100	2	0.40	101877900	4114	10.71	24750	24900	24600	32150	17350	24750	24763.71	10.21	0	-729	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1788	7.79	0.85	12	0.06	3191.00	29329.00	29950	20240823	-17.03	19020	20231024	30.65	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	19020	30.65	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
48	20240923	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	0	3	0.00	67785050	2740	7.13	24750	24900	24600	32150	17350	24750	24739.07	10.21	0	-90	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1780	7.76	0.84	12	0.04	3191.00	29329.00	29950	20240823	-17.36	19020	20231024	30.13	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19020	30.13	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
49	20240923	091018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-150	5	-0.61	15126850	612	1.59	24750	24900	24600	32150	17350	24750	24717.08	10.21	0	-106	25450	25100	24850	24500	24250	24975	24375	36	7400	500	18310	50	1	7193273	1770	7.71	0.84	12	0.01	3191.00	29329.00	29950	20240823	-17.86	19020	20231024	29.34	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	19020	29.34	20231024	1.99	N	236200	500	35 억		734370	N	N	0	N	00	N
50	20240913	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25650	-300	5	-1.16	547193000	21438	55.25	25950	25950	25300	33700	18200	25950	25524.43	10.37	0	-2285	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1845	8.04	0.87	12	0.30	3191.00	29329.00	29950	20240823	-14.36	19020	20231024	34.86	29950	-14.36	20240823	20250	26.67	20240105	29950	-14.36	20240823	19020	34.86	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
51	20240913	150936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	-450	5	-1.73	498471100	19532	50.34	25950	25950	25300	33700	18200	25950	25520.74	10.37	0	-1987	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1834	7.99	0.87	12	0.27	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
52	20240913	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-650	5	-2.50	413332450	16186	41.71	25950	25950	25300	33700	18200	25950	25536.42	10.37	0	-2002	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1820	7.93	0.86	12	0.23	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
53	20240913	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	-600	5	-2.31	331897050	12970	33.43	25950	25950	25300	33700	18200	25950	25589.60	10.37	0	-1159	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1823	7.94	0.86	12	0.18	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
54	20240913	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-650	5	-2.50	295707250	11543	29.75	25950	25950	25300	33700	18200	25950	25617.89	10.37	0	-1046	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1820	7.93	0.86	12	0.16	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
55	20240913	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	-450	5	-1.73	233434900	9092	23.43	25950	25950	25450	33700	18200	25950	25674.76	10.37	0	-408	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1834	7.99	0.87	12	0.13	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
56	20240913	100938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	-350	5	-1.35	189121750	7355	18.95	25950	25950	25500	33700	18200	25950	25713.36	10.37	0	-261	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1841	8.02	0.87	12	0.10	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
57	20240913	090941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	-150	5	-0.58	81247100	3146	8.11	25950	25950	25700	33700	18200	25950	25825.52	10.37	0	390	26516	26232	25716	25432	24916	26375	25575	36	7750	500	19200	50	1	7193273	1856	8.09	0.88	12	0.04	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.05	N	236200	500	35 억		745765	N	N	0	N	00	N
58	20240912	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25950	950	2	3.80	988383200	38424	144.85	25400	26000	25200	32500	17500	25000	25722.84	10.42	0	-4551	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1867	8.13	0.88	12	0.53	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19020	36.44	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
59	20240912	150933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25950	950	2	3.80	887466400	34539	130.21	25400	26000	25200	32500	17500	25000	25694.62	10.42	0	-3544	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1867	8.13	0.88	12	0.48	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19020	36.44	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
60	20240912	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	900	2	3.60	637106450	24869	93.75	25400	25900	25200	32500	17500	25000	25618.50	10.42	0	-1111	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1863	8.12	0.88	12	0.35	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19020	36.17	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
61	20240912	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25650	650	2	2.60	457598800	17904	67.50	25400	25800	25200	32500	17500	25000	25558.47	10.42	0	-932	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1845	8.04	0.87	12	0.25	3191.00	29329.00	29950	20240823	-14.36	19020	20231024	34.86	29950	-14.36	20240823	20250	26.67	20240105	29950	-14.36	20240823	19020	34.86	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
62	20240912	120927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	450	2	1.80	366195650	14322	53.99	25400	25800	25200	32500	17500	25000	25568.75	10.42	0	-2172	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1831	7.98	0.87	12	0.20	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
63	20240912	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	500	2	2.00	299536150	11706	44.13	25400	25800	25200	32500	17500	25000	25588.26	10.42	0	-1463	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1834	7.99	0.87	12	0.16	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
64	20240912	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	550	2	2.20	258269800	10091	38.04	25400	25800	25200	32500	17500	25000	25594.07	10.42	0	-982	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1838	8.01	0.87	12	0.14	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
65	20240912	090928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	350	2	1.40	24507650	965	3.64	25400	25500	25200	32500	17500	25000	25396.53	10.42	0	-354	25500	25250	25000	24750	24500	25375	24875	36	7500	500	18500	50	1	7193273	1823	7.94	0.86	12	0.01	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.15	N	236200	500	35 억		749414	N	N	0	N	00	N
66	20240911	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	100	2	0.40	659339400	26411	63.61	24900	25250	24750	32350	17450	24900	24964.26	10.39	0	1865	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1798	7.83	0.85	12	0.37	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
67	20240911	150914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-100	5	-0.40	628415600	25174	60.64	24900	25250	24750	32350	17450	24900	24962.88	10.39	0	1958	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1784	7.77	0.85	12	0.35	3191.00	29329.00	29950	20240823	-17.20	19020	20231024	30.39	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19020	30.39	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
68	20240911	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	0	3	0.00	585875650	23458	56.50	24900	25250	24750	32350	17450	24900	24975.52	10.39	0	1614	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1791	7.80	0.85	12	0.33	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
69	20240911	130912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	150	2	0.60	540923850	21659	52.17	24900	25250	24750	32350	17450	24900	24974.55	10.39	0	1772	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1802	7.85	0.85	12	0.30	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
70	20240911	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	150	2	0.60	402639450	16098	38.77	24900	25250	24750	32350	17450	24900	25011.77	10.39	0	65	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1802	7.85	0.85	12	0.22	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
71	20240911	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	200	2	0.80	321527550	12871	31.00	24900	25250	24750	32350	17450	24900	24980.77	10.39	0	1014	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1806	7.87	0.86	12	0.18	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
72	20240911	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	0	3	0.00	101201850	4041	9.73	24900	25200	24850	32350	17450	24900	25043.76	10.39	0	-151	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1791	7.80	0.85	12	0.06	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
73	20240911	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	150	2	0.60	7843200	314	0.76	24900	25050	24850	32350	17450	24900	24978.34	10.39	0	2	25966	25432	25066	24532	24166	25250	24350	36	7450	500	18420	50	1	7193273	1802	7.85	0.85	12	0.00	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.14	N	236200	500	35 억		747370	N	N	0	N	00	N
74	20240910	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	-700	5	-2.73	1032422700	41329	99.86	25550	25600	24700	33250	17950	25600	24980.86	10.55	0	-10769	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1791	7.80	0.85	12	0.57	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
75	20240910	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	-850	5	-3.32	892709200	35706	86.27	25550	25600	24700	33250	17950	25600	25001.66	10.55	0	-9835	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1780	7.76	0.84	12	0.50	3191.00	29329.00	29950	20240823	-17.36	19020	20231024	30.13	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19020	30.13	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
76	20240910	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	-550	5	-2.15	593716550	23654	57.15	25550	25600	24800	33250	17950	25600	25100.05	10.55	0	-12933	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1802	7.85	0.85	12	0.33	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
77	20240910	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-500	5	-1.95	548920300	21863	52.82	25550	25600	24800	33250	17950	25600	25107.27	10.55	0	-12616	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1806	7.87	0.86	12	0.30	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
78	20240910	120910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-800	5	-3.12	487125150	19395	46.86	25550	25600	24800	33250	17950	25600	25116.02	10.55	0	-11295	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1784	7.77	0.85	12	0.27	3191.00	29329.00	29950	20240823	-17.20	19020	20231024	30.39	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19020	30.39	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
79	20240910	110908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	-650	5	-2.54	377464850	14994	36.23	25550	25600	24900	33250	17950	25600	25174.39	10.55	0	-9895	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1795	7.82	0.85	12	0.21	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
80	20240910	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-400	5	-1.56	229182100	9077	21.93	25550	25600	25050	33250	17950	25600	25248.66	10.55	0	-5132	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1813	7.90	0.86	12	0.13	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
81	20240910	090908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-400	5	-1.56	74205600	2922	7.06	25550	25600	25200	33250	17950	25600	25395.48	10.55	0	-1876	26333	25966	25283	24916	24233	26150	25100	36	7650	500	18940	50	1	7193273	1813	7.90	0.86	12	0.04	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.16	N	236200	500	35 억		758645	N	N	0	N	00	N
82	20240909	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	250	2	0.99	1039546750	41306	80.79	24850	25650	24600	32950	17750	25350	25166.45	10.53	0	-3366	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1841	8.02	0.87	12	0.57	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
83	20240909	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	0	3	0.00	1002158800	39838	77.92	24850	25650	24600	32950	17750	25350	25155.73	10.53	0	-3186	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1823	7.94	0.86	12	0.55	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
84	20240909	140903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	50	2	0.20	820513950	32695	63.95	24850	25650	24600	32950	17750	25350	25095.81	10.53	0	-1618	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1827	7.96	0.87	12	0.45	3191.00	29329.00	29950	20240823	-15.19	19020	20231024	33.54	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	19020	33.54	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
85	20240909	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	604445700	24192	47.32	24850	25250	24600	32950	17750	25350	24984.98	10.53	0	-1672	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.34	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
86	20240909	120855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	-300	5	-1.18	516026200	20677	40.44	24850	25200	24600	32950	17750	25350	24956.06	10.53	0	-1020	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1802	7.85	0.85	12	0.29	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
87	20240909	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	-350	5	-1.38	456013100	18282	35.76	24850	25200	24600	32950	17750	25350	24942.73	10.53	0	-888	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1798	7.83	0.85	12	0.25	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
88	20240909	100900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	-400	5	-1.58	330144050	13247	25.91	24850	25200	24600	32950	17750	25350	24921.37	10.53	0	525	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1795	7.82	0.85	12	0.18	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
89	20240909	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	-500	5	-1.97	120979600	4886	9.56	24850	24950	24600	32950	17750	25350	24757.43	10.53	0	174	26650	26000	25500	24850	24350	25750	24600	36	7600	500	18750	50	1	7193273	1788	7.79	0.85	12	0.07	3191.00	29329.00	29950	20240823	-17.03	19020	20231024	30.65	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	19020	30.65	20231024	2.22	N	236200	500	35 억		757568	N	N	0	N	00	N
90	20240906	160841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	-650	5	-2.50	1295472350	51078	84.27	26000	26150	25000	33800	18200	26000	25362.64	10.51	0	1976	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1823	7.94	0.86	12	0.71	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
91	20240906	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-800	5	-3.08	1229064450	48453	79.94	26000	26150	25000	33800	18200	26000	25366.12	10.51	0	2573	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1813	7.90	0.86	12	0.67	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
92	20240906	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-700	5	-2.69	1090396900	42962	70.88	26000	26150	25000	33800	18200	26000	25380.50	10.51	0	3508	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1820	7.93	0.86	12	0.60	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
93	20240906	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-850	5	-3.27	858669750	33788	55.75	26000	26150	25000	33800	18200	26000	25413.45	10.51	0	-669	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1809	7.88	0.86	12	0.47	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19020	32.23	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
94	20240906	120856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	-650	5	-2.50	792042750	31149	51.39	26000	26150	25000	33800	18200	26000	25427.55	10.51	0	-817	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1823	7.94	0.86	12	0.43	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
95	20240906	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	-450	5	-1.73	686308800	26982	44.52	26000	26150	25000	33800	18200	26000	25435.80	10.51	0	1251	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1838	8.01	0.87	12	0.38	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
96	20240906	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	-1000	5	-3.85	473366050	18577	30.65	26000	26150	25000	33800	18200	26000	25481.30	10.51	0	1379	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1798	7.83	0.85	12	0.26	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
97	20240906	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25950	-50	5	-0.19	76070800	2929	4.83	26000	26150	25800	33800	18200	26000	25971.59	10.51	0	138	27000	26500	25950	25450	24900	26750	25700	36	7800	500	19240	50	1	7193273	1867	8.13	0.88	12	0.04	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19020	36.44	20231024	2.33	N	236200	500	35 억		755939	N	N	0	N	00	N
98	20240905	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	350	2	1.36	1568122050	60454	51.76	25900	26450	25400	33300	18000	25650	25938.89	10.47	0	2967	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1870	8.15	0.89	12	0.84	3191.00	29329.00	29950	20240823	-13.19	19020	20231024	36.70	29950	-13.19	20240823	20250	28.40	20240105	29950	-13.19	20240823	19020	36.70	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
99	20240905	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	450	2	1.75	1514108750	58376	49.98	25900	26450	25400	33300	18000	25650	25937.18	10.47	0	2860	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1877	8.18	0.89	12	0.81	3191.00	29329.00	29950	20240823	-12.85	19020	20231024	37.22	29950	-12.85	20240823	20250	28.89	20240105	29950	-12.85	20240823	19020	37.22	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
100	20240905	140850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	-50	5	-0.19	1209020150	46624	39.92	25900	26450	25400	33300	18000	25650	25931.28	10.47	0	5939	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1841	8.02	0.87	12	0.65	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
101	20240905	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	50	2	0.19	1108305600	42699	36.56	25900	26450	25400	33300	18000	25650	25956.24	10.47	0	5908	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1849	8.05	0.88	12	0.59	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19020	35.12	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
102	20240905	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	250	2	0.97	856896050	32874	28.14	25900	26450	25600	33300	18000	25650	26066.07	10.47	0	5449	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1863	8.12	0.88	12	0.46	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19020	36.17	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
103	20240905	110848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	100	2	0.39	635566750	24280	20.79	25900	26450	25750	33300	18000	25650	26176.55	10.47	0	2749	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1852	8.07	0.88	12	0.34	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19020	35.38	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
104	20240905	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	750	2	2.92	367486550	14039	12.02	25900	26450	25750	33300	18000	25650	26176.12	10.47	0	2653	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1899	8.27	0.90	12	0.20	3191.00	29329.00	29950	20240823	-11.85	19020	20231024	38.80	29950	-11.85	20240823	20250	30.37	20240105	29950	-11.85	20240823	19020	38.80	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
105	20240905	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	150	2	0.58	35425150	1369	1.17	25900	25950	25750	33300	18000	25650	25876.66	10.47	0	-181	27783	26716	26183	25116	24583	26450	24850	36	7650	500	18980	50	1	7193273	1856	8.09	0.88	12	0.02	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.41	N	236200	500	35 억		752971	N	N	0	N	00	N
106	20240904	160833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25650	-1900	5	-6.90	3031181250	115887	138.47	26700	27250	25650	35800	19300	27550	26157.28	10.41	0	5555	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1845	8.04	0.87	12	1.61	3191.00	29329.00	29950	20240823	-14.36	19020	20231024	34.86	29950	-14.36	20240823	20250	26.67	20240105	29950	-14.36	20240823	19020	34.86	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
107	20240904	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	-1850	5	-6.72	2761729450	105401	125.94	26700	27250	25700	35800	19300	27550	26202.12	10.41	0	3171	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1849	8.05	0.88	12	1.47	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19020	35.12	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
108	20240904	140844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	-1800	5	-6.53	2508311200	95565	114.19	26700	27250	25700	35800	19300	27550	26247.17	10.41	0	2836	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1852	8.07	0.88	12	1.33	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19020	35.38	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
109	20240904	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25850	-1700	5	-6.17	2229817850	84784	101.30	26700	27250	25750	35800	19300	27550	26299.98	10.41	0	5018	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1859	8.10	0.88	12	1.18	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19020	35.91	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
110	20240904	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	-1550	5	-5.63	1902728350	72147	86.21	26700	27250	25950	35800	19300	27550	26372.94	10.41	0	2281	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1870	8.15	0.89	12	1.00	3191.00	29329.00	29950	20240823	-13.19	19020	20231024	36.70	29950	-13.19	20240823	20250	28.40	20240105	29950	-13.19	20240823	19020	36.70	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
111	20240904	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26300	-1250	5	-4.54	1331723000	50286	60.08	26700	27250	26250	35800	19300	27550	26482.98	10.41	0	7466	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1892	8.24	0.90	12	0.70	3191.00	29329.00	29950	20240823	-12.19	19020	20231024	38.28	29950	-12.19	20240823	20250	29.88	20240105	29950	-12.19	20240823	19020	38.28	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
112	20240904	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26400	-1150	5	-4.17	1021655700	38521	46.03	26700	27250	26250	35800	19300	27550	26522.05	10.41	0	4968	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1899	8.27	0.90	12	0.54	3191.00	29329.00	29950	20240823	-11.85	19020	20231024	38.80	29950	-11.85	20240823	20250	30.37	20240105	29950	-11.85	20240823	19020	38.80	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
113	20240904	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26750	-800	5	-2.90	335758700	12592	15.05	26700	27250	26350	35800	19300	27550	26664.45	10.41	0	2467	28950	28250	27900	27200	26850	28075	27025	36	8250	500	20380	50	1	7193273	1924	8.38	0.91	12	0.18	3191.00	29329.00	29950	20240823	-10.68	19020	20231024	40.64	29950	-10.68	20240823	20250	32.10	20240105	29950	-10.68	20240823	19020	40.64	20231024	2.37	N	236200	500	35 억		749155	N	N	0	N	00	N
114	20240903	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27550	-1050	5	-3.67	2321473650	83221	205.32	28600	28600	27550	37150	20050	28600	27897.00	10.15	0	20667	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	1982	8.63	0.94	12	1.16	3191.00	29329.00	29950	20240823	-8.01	19020	20231024	44.85	29950	-8.01	20240823	20250	36.05	20240105	29950	-8.01	20240823	19020	44.85	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
115	20240903	150834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27750	-850	5	-2.97	2087597450	74748	184.41	28600	28600	27600	37150	20050	28600	27928.38	10.15	0	19464	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	1996	8.70	0.95	12	1.04	3191.00	29329.00	29950	20240823	-7.35	19020	20231024	45.90	29950	-7.35	20240823	20250	37.04	20240105	29950	-7.35	20240823	19020	45.90	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
116	20240903	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27850	-750	5	-2.62	1553147850	55486	136.89	28600	28600	27650	37150	20050	28600	27991.60	10.15	0	9543	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	2003	8.73	0.95	12	0.77	3191.00	29329.00	29950	20240823	-7.01	19020	20231024	46.42	29950	-7.01	20240823	20250	37.53	20240105	29950	-7.01	20240823	19020	46.42	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
117	20240903	130834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27800	-800	5	-2.80	1257087000	44831	110.60	28600	28600	27800	37150	20050	28600	28040.45	10.15	0	7825	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	2000	8.71	0.95	12	0.62	3191.00	29329.00	29950	20240823	-7.18	19020	20231024	46.16	29950	-7.18	20240823	20250	37.28	20240105	29950	-7.18	20240823	19020	46.16	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
118	20240903	120823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28050	-550	5	-1.92	987085300	35152	86.72	28600	28600	27800	37150	20050	28600	28080.34	10.15	0	7822	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	2018	8.79	0.96	12	0.49	3191.00	29329.00	29950	20240823	-6.34	19020	20231024	47.48	29950	-6.34	20240823	20250	38.52	20240105	29950	-6.34	20240823	19020	47.48	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
119	20240903	110823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28300	-300	5	-1.05	903044100	32165	79.36	28600	28600	27800	37150	20050	28600	28075.20	10.15	0	7200	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	2036	8.87	0.96	12	0.45	3191.00	29329.00	29950	20240823	-5.51	19020	20231024	48.79	29950	-5.51	20240823	20250	39.75	20240105	29950	-5.51	20240823	19020	48.79	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
120	20240903	100823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28050	-550	5	-1.92	769063700	27404	67.61	28600	28600	27800	37150	20050	28600	28063.73	10.15	0	7917	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	2018	8.79	0.96	12	0.38	3191.00	29329.00	29950	20240823	-6.34	19020	20231024	47.48	29950	-6.34	20240823	20250	38.52	20240105	29950	-6.34	20240823	19020	47.48	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
121	20240903	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28200	-400	5	-1.40	63702750	2252	5.56	28600	28600	28200	37150	20050	28600	28285.79	10.15	0	893	29433	29016	28583	28166	27733	28800	27950	36	8550	500	21160	50	1	7193273	2029	8.84	0.96	12	0.03	3191.00	29329.00	29950	20240823	-5.84	19020	20231024	48.26	29950	-5.84	20240823	20250	39.26	20240105	29950	-5.84	20240823	19020	48.26	20231024	2.38	N	236200	500	35 억		730406	N	N	0	N	00	N
122	20240902	160817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28600	-350	5	-1.21	1143652850	40064	81.45	28950	29000	28150	37600	20300	28950	28544.22	10.20	0	-2616	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2057	8.96	0.98	12	0.56	3191.00	29329.00	29950	20240823	-4.51	19020	20231024	50.37	29950	-4.51	20240823	20250	41.23	20240105	29950	-4.51	20240823	19020	50.37	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
123	20240902	150830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	-250	5	-0.86	1034214400	36230	73.65	28950	29000	28150	37600	20300	28950	28544.65	10.20	0	-1684	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2064	8.99	0.98	12	0.50	3191.00	29329.00	29950	20240823	-4.17	19020	20231024	50.89	29950	-4.17	20240823	20250	41.73	20240105	29950	-4.17	20240823	19020	50.89	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
124	20240902	140827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28400	-550	5	-1.90	948810700	33245	67.58	28950	29000	28150	37600	20300	28950	28538.68	10.20	0	-1293	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2043	8.90	0.97	12	0.46	3191.00	29329.00	29950	20240823	-5.18	19020	20231024	49.32	29950	-5.18	20240823	20250	40.25	20240105	29950	-5.18	20240823	19020	49.32	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
125	20240902	130824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	-250	5	-0.86	734833050	25750	52.35	28950	29000	28150	37600	20300	28950	28535.55	10.20	0	-2154	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2064	8.99	0.98	12	0.36	3191.00	29329.00	29950	20240823	-4.17	19020	20231024	50.89	29950	-4.17	20240823	20250	41.73	20240105	29950	-4.17	20240823	19020	50.89	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
126	20240902	120827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28650	-300	5	-1.04	701136100	24575	49.96	28950	29000	28150	37600	20300	28950	28528.70	10.20	0	-2154	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2061	8.98	0.98	12	0.34	3191.00	29329.00	29950	20240823	-4.34	19020	20231024	50.63	29950	-4.34	20240823	20250	41.48	20240105	29950	-4.34	20240823	19020	50.63	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
127	20240902	110818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	-250	5	-0.86	659922500	23137	47.04	28950	29000	28150	37600	20300	28950	28520.48	10.20	0	-2205	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2064	8.99	0.98	12	0.32	3191.00	29329.00	29950	20240823	-4.17	19020	20231024	50.89	29950	-4.17	20240823	20250	41.73	20240105	29950	-4.17	20240823	19020	50.89	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
128	20240902	100818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28700	-250	5	-0.86	496200750	17401	35.38	28950	29000	28150	37600	20300	28950	28513.06	10.20	0	-2135	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2064	8.99	0.98	12	0.24	3191.00	29329.00	29950	20240823	-4.17	19020	20231024	50.89	29950	-4.17	20240823	20250	41.73	20240105	29950	-4.17	20240823	19020	50.89	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N
129	20240902	090813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28500	-450	5	-1.55	139639250	4853	9.87	28950	29000	28500	37600	20300	28950	28769.98	10.20	0	-1173	29550	29250	28700	28400	27850	29400	28550	36	8650	500	21420	50	1	7193273	2050	8.93	0.97	12	0.07	3191.00	29329.00	29950	20240823	-4.84	19020	20231024	49.84	29950	-4.84	20240823	20250	40.74	20240105	29950	-4.84	20240823	19020	49.84	20231024	2.45	N	236200	500	35 억		733527	N	N	0	N	00	N