KissMeData/388050/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	161245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-160	5	-2.47	419500610	65594	89.67	6490	6530	6320	8430	4550	6490	6395.61	0.85	0	-4528	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1184	171.08	3.66	12	0.35	37.00	1730.00	12740	20240529	-50.31	5570	20240805	13.64	12740	-50.31	20240529	5570	13.64	20240805	12740	-50.31	20240529	5570	13.64	20240805	5.63	N	388050	500	93 억		158240	N	N	227	N	00	N
3	20240930	151302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-160	5	-2.47	379986060	59353	81.14	6490	6530	6320	8430	4550	6490	6402.14	0.85	0	-7360	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1184	171.08	3.66	12	0.32	37.00	1730.00	12740	20240529	-50.31	5570	20240805	13.64	12740	-50.31	20240529	5570	13.64	20240805	12740	-50.31	20240529	5570	13.64	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
4	20240930	141302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-90	5	-1.39	287830700	44828	61.28	6490	6530	6340	8430	4550	6490	6420.78	0.85	0	-8262	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1197	172.97	3.70	12	0.24	37.00	1730.00	12740	20240529	-49.76	5570	20240805	14.90	12740	-49.76	20240529	5570	14.90	20240805	12740	-49.76	20240529	5570	14.90	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
5	20240930	131255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-50	5	-0.77	272601860	42447	58.03	6490	6530	6340	8430	4550	6490	6422.17	0.85	0	-7358	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1205	174.05	3.72	12	0.23	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
6	20240930	121252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-90	5	-1.39	253898400	39539	54.05	6490	6530	6340	8430	4550	6490	6421.47	0.85	0	-9381	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1197	172.97	3.70	12	0.21	37.00	1730.00	12740	20240529	-49.76	5570	20240805	14.90	12740	-49.76	20240529	5570	14.90	20240805	12740	-49.76	20240529	5570	14.90	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
7	20240930	111248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-110	5	-1.69	224036820	34842	47.63	6490	6530	6350	8430	4550	6490	6430.08	0.85	0	-10373	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1194	172.43	3.69	12	0.19	37.00	1730.00	12740	20240529	-49.92	5570	20240805	14.54	12740	-49.92	20240529	5570	14.54	20240805	12740	-49.92	20240529	5570	14.54	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
8	20240930	101250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-60	5	-0.92	106094400	16425	22.45	6490	6530	6400	8430	4550	6490	6459.32	0.85	0	211	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1203	173.78	3.72	12	0.09	37.00	1730.00	12740	20240529	-49.53	5570	20240805	15.44	12740	-49.53	20240529	5570	15.44	20240805	12740	-49.53	20240529	5570	15.44	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
9	20240930	091154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	10	2	0.15	25152820	3886	5.31	6490	6500	6400	8430	4550	6490	6472.68	0.85	0	-46	6803	6646	6473	6316	6143	6560	6230	94	1940	500	4670	10	1	18709437	1216	175.68	3.76	12	0.02	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.63	N	388050	500	93 억		158240	N	N	255	N	00	N
10	20240927	161252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-100	5	-1.52	473264300	72789	104.29	6590	6630	6300	8560	4620	6590	6501.77	0.85	0	-1434	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1214	175.41	3.75	12	0.39	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.65	N	388050	500	93 억		159719	N	N	255	N	00	N
11	20240927	151300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-110	5	-1.67	454579970	69909	100.16	6590	6630	6300	8560	4620	6590	6502.33	0.85	0	-1626	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1212	175.14	3.75	12	0.37	37.00	1730.00	12740	20240529	-49.14	5570	20240805	16.34	12740	-49.14	20240529	5570	16.34	20240805	12740	-49.14	20240529	5570	16.34	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
12	20240927	141310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-90	5	-1.37	353411850	54259	77.74	6590	6630	6300	8560	4620	6590	6513.29	0.85	0	-4554	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1216	175.68	3.76	12	0.29	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
13	20240927	131253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-80	5	-1.21	311803260	47847	68.55	6590	6630	6300	8560	4620	6590	6516.53	0.85	0	-4476	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1218	175.95	3.76	12	0.26	37.00	1730.00	12740	20240529	-48.90	5570	20240805	16.88	12740	-48.90	20240529	5570	16.88	20240805	12740	-48.90	20240529	5570	16.88	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
14	20240927	121251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-130	5	-1.97	261590750	40127	57.49	6590	6630	6300	8560	4620	6590	6518.90	0.85	0	-5479	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1209	174.59	3.73	12	0.21	37.00	1730.00	12740	20240529	-49.29	5570	20240805	15.98	12740	-49.29	20240529	5570	15.98	20240805	12740	-49.29	20240529	5570	15.98	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
15	20240927	111254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-90	5	-1.37	182987850	27957	40.05	6590	6630	6490	8560	4620	6590	6545.18	0.85	0	-5056	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1216	175.68	3.76	12	0.15	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
16	20240927	101254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-40	5	-0.61	129418860	19739	28.28	6590	6630	6510	8560	4620	6590	6556.35	0.85	0	-2829	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1225	177.03	3.79	12	0.11	37.00	1730.00	12740	20240529	-48.59	5570	20240805	17.59	12740	-48.59	20240529	5570	17.59	20240805	12740	-48.59	20240529	5570	17.59	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
17	20240927	091259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-50	5	-0.76	47852090	7290	10.44	6590	6630	6510	8560	4620	6590	6563.73	0.85	0	-1907	6750	6670	6540	6460	6330	6710	6500	94	1970	500	4740	10	1	18709437	1224	176.76	3.78	12	0.04	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.65	N	388050	500	93 억		159719	N	N	195	N	00	N
18	20240926	161234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	110	2	1.70	446768080	68326	74.28	6440	6620	6410	8420	4540	6480	6537.66	0.71	0	26301	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1233	178.11	3.81	12	0.37	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.61	N	388050	500	93 억		133446	N	N	195	N	00	N
19	20240926	151241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	120	2	1.85	412285740	63093	68.60	6440	6620	6410	8420	4540	6480	6534.57	0.71	0	25839	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1235	178.38	3.82	12	0.34	37.00	1730.00	12740	20240529	-48.19	5570	20240805	18.49	12740	-48.19	20240529	5570	18.49	20240805	12740	-48.19	20240529	5570	18.49	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
20	20240926	141249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	80	2	1.23	310850360	47675	51.83	6440	6580	6410	8420	4540	6480	6520.20	0.71	0	21324	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1227	177.30	3.79	12	0.25	37.00	1730.00	12740	20240529	-48.51	5570	20240805	17.77	12740	-48.51	20240529	5570	17.77	20240805	12740	-48.51	20240529	5570	17.77	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
21	20240926	131231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	60	2	0.93	248132060	38107	41.43	6440	6550	6410	8420	4540	6480	6511.46	0.71	0	16306	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1224	176.76	3.78	12	0.20	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
22	20240926	121248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	60	2	0.93	217666640	33452	36.37	6440	6550	6410	8420	4540	6480	6506.83	0.71	0	13116	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1224	176.76	3.78	12	0.18	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
23	20240926	111247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	40	2	0.62	187323020	28808	31.32	6440	6550	6410	8420	4540	6480	6502.47	0.71	0	9963	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1220	176.22	3.77	12	0.15	37.00	1730.00	12740	20240529	-48.82	5570	20240805	17.06	12740	-48.82	20240529	5570	17.06	20240805	12740	-48.82	20240529	5570	17.06	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
24	20240926	101250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	20	2	0.31	125664100	19358	21.05	6440	6540	6410	8420	4540	6480	6491.58	0.71	0	3684	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1216	175.68	3.76	12	0.10	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
25	20240926	091246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	0	3	0.00	28668480	4432	4.82	6440	6500	6410	8420	4540	6480	6468.52	0.71	0	-272	6693	6586	6493	6386	6293	6540	6340	94	1940	500	4660	10	1	18709437	1212	175.14	3.75	12	0.02	37.00	1730.00	12740	20240529	-49.14	5570	20240805	16.34	12740	-49.14	20240529	5570	16.34	20240805	12740	-49.14	20240529	5570	16.34	20240805	5.61	N	388050	500	93 억		133446	N	N	246	N	00	N
26	20240925	161230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-20	5	-0.31	581974040	89417	107.56	6520	6600	6400	8450	4550	6500	6508.72	0.73	0	-3595	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1212	175.14	3.75	12	0.48	37.00	1730.00	12740	20240529	-49.14	5570	20240805	16.34	12740	-49.14	20240529	5570	16.34	20240805	12740	-49.14	20240529	5570	16.34	20240805	5.65	N	388050	500	93 억		137060	N	N	246	N	00	N
27	20240925	151243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-60	5	-0.92	541716970	83180	100.05	6520	6600	6400	8450	4550	6500	6512.59	0.73	0	-3472	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1205	174.05	3.72	12	0.44	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
28	20240925	141244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-20	5	-0.31	398988250	61096	73.49	6520	6600	6470	8450	4550	6500	6530.51	0.73	0	-108	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1212	175.14	3.75	12	0.33	37.00	1730.00	12740	20240529	-49.14	5570	20240805	16.34	12740	-49.14	20240529	5570	16.34	20240805	12740	-49.14	20240529	5570	16.34	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
29	20240925	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-20	5	-0.31	370549640	56715	68.22	6520	6600	6470	8450	4550	6500	6533.54	0.73	0	200	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1212	175.14	3.75	12	0.30	37.00	1730.00	12740	20240529	-49.14	5570	20240805	16.34	12740	-49.14	20240529	5570	16.34	20240805	12740	-49.14	20240529	5570	16.34	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
30	20240925	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	30	2	0.46	330817040	50605	60.87	6520	6600	6470	8450	4550	6500	6537.24	0.73	0	2443	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1222	176.49	3.77	12	0.27	37.00	1730.00	12740	20240529	-48.74	5570	20240805	17.24	12740	-48.74	20240529	5570	17.24	20240805	12740	-48.74	20240529	5570	17.24	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
31	20240925	111239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	30	2	0.46	265282940	40554	48.78	6520	6600	6470	8450	4550	6500	6541.47	0.73	0	10566	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1222	176.49	3.77	12	0.22	37.00	1730.00	12740	20240529	-48.74	5570	20240805	17.24	12740	-48.74	20240529	5570	17.24	20240805	12740	-48.74	20240529	5570	17.24	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
32	20240925	101236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	40	2	0.62	248001840	37905	45.59	6520	6600	6470	8450	4550	6500	6542.72	0.73	0	10628	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1224	176.76	3.78	12	0.20	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
33	20240925	091249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	40	2	0.62	141244050	21566	25.94	6520	6600	6470	8450	4550	6500	6549.39	0.73	0	3748	6593	6546	6453	6406	6313	6570	6430	94	1950	500	4680	10	1	18709437	1224	176.76	3.78	12	0.12	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.65	N	388050	500	93 억		137060	N	N	387	N	00	N
34	20240924	161232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	30	2	0.46	522773740	81285	57.63	6500	6500	6360	8410	4530	6470	6431.23	0.70	0	5925	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1216	175.68	3.76	12	0.43	37.00	1730.00	12740	20240529	-48.98	5570	20240805	16.70	12740	-48.98	20240529	5570	16.70	20240805	12740	-48.98	20240529	5570	16.70	20240805	5.74	N	388050	500	93 억		131104	N	N	387	N	00	N
35	20240924	151234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	0	3	0.00	484376940	75367	53.44	6500	6500	6360	8410	4530	6470	6426.91	0.70	0	5984	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1211	174.86	3.74	12	0.40	37.00	1730.00	12740	20240529	-49.22	5570	20240805	16.16	12740	-49.22	20240529	5570	16.16	20240805	12740	-49.22	20240529	5570	16.16	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
36	20240924	141224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-20	5	-0.31	365525170	56974	40.40	6500	6500	6360	8410	4530	6470	6415.65	0.70	0	5566	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1207	174.32	3.73	12	0.30	37.00	1730.00	12740	20240529	-49.37	5570	20240805	15.80	12740	-49.37	20240529	5570	15.80	20240805	12740	-49.37	20240529	5570	15.80	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
37	20240924	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-80	5	-1.24	278273450	43346	30.73	6500	6500	6360	8410	4530	6470	6419.82	0.70	0	760	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1196	172.70	3.69	12	0.23	37.00	1730.00	12740	20240529	-49.84	5570	20240805	14.72	12740	-49.84	20240529	5570	14.72	20240805	12740	-49.84	20240529	5570	14.72	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
38	20240924	121227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-100	5	-1.55	251310950	39116	27.73	6500	6500	6360	8410	4530	6470	6424.76	0.70	0	1684	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1192	172.16	3.68	12	0.21	37.00	1730.00	12740	20240529	-50.00	5570	20240805	14.36	12740	-50.00	20240529	5570	14.36	20240805	12740	-50.00	20240529	5570	14.36	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
39	20240924	111235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-80	5	-1.24	202492340	31461	22.31	6500	6500	6370	8410	4530	6470	6436.30	0.70	0	1140	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1196	172.70	3.69	12	0.17	37.00	1730.00	12740	20240529	-49.84	5570	20240805	14.72	12740	-49.84	20240529	5570	14.72	20240805	12740	-49.84	20240529	5570	14.72	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
40	20240924	101233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-20	5	-0.31	135120140	20935	14.84	6500	6500	6400	8410	4530	6470	6454.27	0.70	0	3354	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1207	174.32	3.73	12	0.11	37.00	1730.00	12740	20240529	-49.37	5570	20240805	15.80	12740	-49.37	20240529	5570	15.80	20240805	12740	-49.37	20240529	5570	15.80	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
41	20240924	091236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	20	2	0.31	43409080	6713	4.76	6500	6500	6400	8410	4530	6470	6466.42	0.70	0	1603	6863	6666	6533	6336	6203	6600	6270	94	1940	500	4650	10	1	18709437	1214	175.41	3.75	12	0.04	37.00	1730.00	12740	20240529	-49.06	5570	20240805	16.52	12740	-49.06	20240529	5570	16.52	20240805	12740	-49.06	20240529	5570	16.52	20240805	5.74	N	388050	500	93 억		131104	N	N	62	N	00	N
42	20240923	161227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-150	5	-2.27	914108630	140165	65.48	6620	6730	6400	8600	4640	6620	6521.55	0.66	0	7051	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1211	174.86	3.74	12	0.75	37.00	1730.00	12740	20240529	-49.22	5570	20240805	16.16	12740	-49.22	20240529	5570	16.16	20240805	12740	-49.22	20240529	5570	16.16	20240805	5.80	N	388050	500	93 억		124230	N	N	62	N	00	N
43	20240923	151232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-170	5	-2.57	841158450	128829	60.19	6620	6730	6420	8600	4640	6620	6529.03	0.66	0	7401	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1207	174.32	3.73	12	0.69	37.00	1730.00	12740	20240529	-49.37	5570	20240805	15.80	12740	-49.37	20240529	5570	15.80	20240805	12740	-49.37	20240529	5570	15.80	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
44	20240923	141238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-100	5	-1.51	582571870	88814	41.49	6620	6730	6490	8600	4640	6620	6559.24	0.66	0	6749	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1220	176.22	3.77	12	0.47	37.00	1730.00	12740	20240529	-48.82	5570	20240805	17.06	12740	-48.82	20240529	5570	17.06	20240805	12740	-48.82	20240529	5570	17.06	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
45	20240923	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-100	5	-1.51	526994940	80266	37.50	6620	6730	6490	8600	4640	6620	6565.38	0.66	0	8874	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1220	176.22	3.77	12	0.43	37.00	1730.00	12740	20240529	-48.82	5570	20240805	17.06	12740	-48.82	20240529	5570	17.06	20240805	12740	-48.82	20240529	5570	17.06	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
46	20240923	121234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-80	5	-1.21	477628160	72698	33.96	6620	6730	6490	8600	4640	6620	6569.81	0.66	0	6606	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1224	176.76	3.78	12	0.39	37.00	1730.00	12740	20240529	-48.67	5570	20240805	17.41	12740	-48.67	20240529	5570	17.41	20240805	12740	-48.67	20240529	5570	17.41	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
47	20240923	111232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-20	5	-0.30	430588950	65493	30.60	6620	6730	6490	8600	4640	6620	6574.35	0.66	0	9096	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1235	178.38	3.82	12	0.35	37.00	1730.00	12740	20240529	-48.19	5570	20240805	18.49	12740	-48.19	20240529	5570	18.49	20240805	12740	-48.19	20240529	5570	18.49	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
48	20240923	101231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-40	5	-0.60	386850810	58837	27.49	6620	6730	6490	8600	4640	6620	6574.71	0.66	0	7832	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1231	177.84	3.80	12	0.31	37.00	1730.00	12740	20240529	-48.35	5570	20240805	18.13	12740	-48.35	20240529	5570	18.13	20240805	12740	-48.35	20240529	5570	18.13	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
49	20240923	091232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-50	5	-0.76	161816300	24416	11.41	6620	6730	6530	8600	4640	6620	6627.57	0.66	0	1073	7046	6832	6726	6512	6406	6780	6460	94	1980	500	4760	10	1	18709437	1229	177.57	3.80	12	0.13	37.00	1730.00	12740	20240529	-48.43	5570	20240805	17.95	12740	-48.43	20240529	5570	17.95	20240805	12740	-48.43	20240529	5570	17.95	20240805	5.80	N	388050	500	93 억		124230	N	N	449	N	00	N
50	20240913	161129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	110	2	1.64	2368745420	353800	101.38	6580	6860	6550	8710	4690	6700	6694.97	0.66	0	-8790	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1274	184.05	3.94	12	1.89	37.00	1730.00	12740	20240529	-46.55	5570	20240805	22.26	12740	-46.55	20240529	5570	22.26	20240805	12740	-46.55	20240529	5570	22.26	20240805	5.73	N	388050	500	93 억		123121	N	N	110	N	00	N
51	20240913	151141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	80	2	1.19	2267105790	338825	97.09	6580	6860	6550	8710	4690	6700	6691.07	0.66	0	-9624	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1268	183.24	3.92	12	1.81	37.00	1730.00	12740	20240529	-46.78	5570	20240805	21.72	12740	-46.78	20240529	5570	21.72	20240805	12740	-46.78	20240529	5570	21.72	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
52	20240913	141140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	80	2	1.19	2145648310	320921	91.96	6580	6860	6550	8710	4690	6700	6685.89	0.66	0	-14304	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1268	183.24	3.92	12	1.72	37.00	1730.00	12740	20240529	-46.78	5570	20240805	21.72	12740	-46.78	20240529	5570	21.72	20240805	12740	-46.78	20240529	5570	21.72	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
53	20240913	131135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	30	2	0.45	1687447060	253405	72.61	6580	6780	6550	8710	4690	6700	6659.01	0.66	0	-12841	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1259	181.89	3.89	12	1.35	37.00	1730.00	12740	20240529	-47.17	5570	20240805	20.83	12740	-47.17	20240529	5570	20.83	20240805	12740	-47.17	20240529	5570	20.83	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
54	20240913	121137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-50	5	-0.75	1461501440	219782	62.98	6580	6780	6550	8710	4690	6700	6649.66	0.66	0	-14091	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1244	179.73	3.84	12	1.17	37.00	1730.00	12740	20240529	-47.80	5570	20240805	19.39	12740	-47.80	20240529	5570	19.39	20240805	12740	-47.80	20240529	5570	19.39	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
55	20240913	111140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-20	5	-0.30	1367191150	205576	58.91	6580	6780	6550	8710	4690	6700	6650.42	0.66	0	-14289	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1250	180.54	3.86	12	1.10	37.00	1730.00	12740	20240529	-47.57	5570	20240805	19.93	12740	-47.57	20240529	5570	19.93	20240805	12740	-47.57	20240529	5570	19.93	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
56	20240913	101141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-70	5	-1.04	1131883330	170197	48.77	6580	6780	6550	8710	4690	6700	6650.28	0.66	0	-19454	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1240	179.19	3.83	12	0.91	37.00	1730.00	12740	20240529	-47.96	5570	20240805	19.03	12740	-47.96	20240529	5570	19.03	20240805	12740	-47.96	20240529	5570	19.03	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
57	20240913	091144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	40	2	0.60	556863710	83543	23.94	6580	6780	6550	8710	4690	6700	6665.39	0.66	0	-15746	7060	6880	6520	6340	5980	6970	6430	94	2010	500	4820	10	1	18709437	1261	182.16	3.90	12	0.45	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.73	N	388050	500	93 억		123121	N	N	761	N	00	N
58	20240912	161120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	630	2	10.38	2087283870	323461	451.38	6190	6700	6160	7890	4250	6070	6450.28	0.47	0	34623	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1254	181.08	3.87	12	1.73	37.00	1730.00	12740	20240529	-47.41	5570	20240805	20.29	12740	-47.41	20240529	5570	20.29	20240805	12740	-47.41	20240529	5570	20.29	20240805	5.73	N	388050	500	93 억		88393	N	N	761	N	00	N
59	20240912	151134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	440	2	7.25	1278976800	201245	280.83	6190	6560	6160	7890	4250	6070	6355.32	0.47	0	46109	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1218	175.95	3.76	12	1.08	37.00	1730.00	12740	20240529	-48.90	5570	20240805	16.88	12740	-48.90	20240529	5570	16.88	20240805	12740	-48.90	20240529	5570	16.88	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
60	20240912	141141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	330	2	5.44	1127255360	177708	247.99	6190	6560	6160	7890	4250	6070	6343.30	0.47	0	42887	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1197	172.97	3.70	12	0.95	37.00	1730.00	12740	20240529	-49.76	5570	20240805	14.90	12740	-49.76	20240529	5570	14.90	20240805	12740	-49.76	20240529	5570	14.90	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
61	20240912	131130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	310	2	5.11	744275590	118452	165.30	6190	6400	6160	7890	4250	6070	6283.35	0.47	0	42656	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1194	172.43	3.69	12	0.63	37.00	1730.00	12740	20240529	-49.92	5570	20240805	14.54	12740	-49.92	20240529	5570	14.54	20240805	12740	-49.92	20240529	5570	14.54	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
62	20240912	121128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	270	2	4.45	658076910	104923	146.42	6190	6400	6160	7890	4250	6070	6272.00	0.47	0	39832	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1186	171.35	3.66	12	0.56	37.00	1730.00	12740	20240529	-50.24	5570	20240805	13.82	12740	-50.24	20240529	5570	13.82	20240805	12740	-50.24	20240529	5570	13.82	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
63	20240912	111127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	210	2	3.46	479398400	76718	107.06	6190	6320	6160	7890	4250	6070	6248.84	0.47	0	31399	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1175	169.73	3.63	12	0.41	37.00	1730.00	12740	20240529	-50.71	5570	20240805	12.75	12740	-50.71	20240529	5570	12.75	20240805	12740	-50.71	20240529	5570	12.75	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
64	20240912	101130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	160	2	2.64	348463280	55821	77.90	6190	6290	6160	7890	4250	6070	6242.51	0.47	0	27104	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1166	168.38	3.60	12	0.30	37.00	1730.00	12740	20240529	-51.10	5570	20240805	11.85	12740	-51.10	20240529	5570	11.85	20240805	12740	-51.10	20240529	5570	11.85	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
65	20240912	091131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	180	2	2.97	169168040	27149	37.89	6190	6270	6160	7890	4250	6070	6231.10	0.47	0	14286	6210	6140	6050	5980	5890	6175	6015	94	1820	500	4370	10	1	18709437	1169	168.92	3.61	12	0.15	37.00	1730.00	12740	20240529	-50.94	5570	20240805	12.21	12740	-50.94	20240529	5570	12.21	20240805	12740	-50.94	20240529	5570	12.21	20240805	5.73	N	388050	500	93 억		88393	N	N	411	N	00	N
66	20240911	161108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	60	2	1.00	426557420	70656	81.58	5960	6120	5960	7810	4210	6010	6036.91	0.40	0	14289	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1136	164.05	3.51	12	0.38	37.00	1730.00	12740	20240529	-52.35	5570	20240805	8.98	12740	-52.35	20240529	5570	8.98	20240805	12740	-52.35	20240529	5570	8.98	20240805	5.78	N	388050	500	93 억		74097	N	N	411	N	00	N
67	20240911	151112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	60	2	1.00	386140530	63986	73.87	5960	6120	5960	7810	4210	6010	6034.77	0.40	0	12969	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1136	164.05	3.51	12	0.34	37.00	1730.00	12740	20240529	-52.35	5570	20240805	8.98	12740	-52.35	20240529	5570	8.98	20240805	12740	-52.35	20240529	5570	8.98	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
68	20240911	141117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	30	2	0.50	277246860	45918	53.01	5960	6120	5960	7810	4210	6010	6037.87	0.40	0	10005	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1130	163.24	3.49	12	0.25	37.00	1730.00	12740	20240529	-52.59	5570	20240805	8.44	12740	-52.59	20240529	5570	8.44	20240805	12740	-52.59	20240529	5570	8.44	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
69	20240911	131111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	60	2	1.00	220521100	36517	42.16	5960	6120	5960	7810	4210	6010	6038.86	0.40	0	5142	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1136	164.05	3.51	12	0.20	37.00	1730.00	12740	20240529	-52.35	5570	20240805	8.98	12740	-52.35	20240529	5570	8.98	20240805	12740	-52.35	20240529	5570	8.98	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
70	20240911	121116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	40	2	0.67	197057260	32629	37.67	5960	6120	5960	7810	4210	6010	6039.33	0.40	0	3636	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1132	163.51	3.50	12	0.17	37.00	1730.00	12740	20240529	-52.51	5570	20240805	8.62	12740	-52.51	20240529	5570	8.62	20240805	12740	-52.51	20240529	5570	8.62	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
71	20240911	111106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	40	2	0.67	165608780	27435	31.68	5960	6120	5960	7810	4210	6010	6036.41	0.40	0	4904	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1132	163.51	3.50	12	0.15	37.00	1730.00	12740	20240529	-52.51	5570	20240805	8.62	12740	-52.51	20240529	5570	8.62	20240805	12740	-52.51	20240529	5570	8.62	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
72	20240911	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	60	2	1.00	122442530	20290	23.43	5960	6120	5960	7810	4210	6010	6034.62	0.40	0	8050	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1136	164.05	3.51	12	0.11	37.00	1730.00	12740	20240529	-52.35	5570	20240805	8.98	12740	-52.35	20240529	5570	8.98	20240805	12740	-52.35	20240529	5570	8.98	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
73	20240911	091118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	50	2	0.83	56319200	9414	10.87	5960	6100	5960	7810	4210	6010	5982.49	0.40	0	1812	6263	6136	6073	5946	5883	6105	5915	94	1800	500	4320	10	1	18709437	1134	163.78	3.50	12	0.05	37.00	1730.00	12740	20240529	-52.43	5570	20240805	8.80	12740	-52.43	20240529	5570	8.80	20240805	12740	-52.43	20240529	5570	8.80	20240805	5.78	N	388050	500	93 억		74097	N	N	156	N	00	N
74	20240910	161103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-140	5	-2.28	513699160	84470	91.93	6200	6200	6010	7990	4310	6150	6082.58	0.50	0	-18779	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1124	162.43	3.47	12	0.45	37.00	1730.00	12740	20240529	-52.83	5570	20240805	7.90	12740	-52.83	20240529	5570	7.90	20240805	12740	-52.83	20240529	5570	7.90	20240805	5.90	N	388050	500	93 억		92909	N	N	156	N	00	N
75	20240910	151116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-130	5	-2.11	475354950	78093	84.99	6200	6200	6020	7990	4310	6150	6087.04	0.50	0	-19247	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1126	162.70	3.48	12	0.42	37.00	1730.00	12740	20240529	-52.75	5570	20240805	8.08	12740	-52.75	20240529	5570	8.08	20240805	12740	-52.75	20240529	5570	8.08	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
76	20240910	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-100	5	-1.63	375346460	61538	66.98	6200	6200	6030	7990	4310	6150	6099.43	0.50	0	-18774	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1132	163.51	3.50	12	0.33	37.00	1730.00	12740	20240529	-52.51	5570	20240805	8.62	12740	-52.51	20240529	5570	8.62	20240805	12740	-52.51	20240529	5570	8.62	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
77	20240910	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	324249860	53095	57.79	6200	6200	6060	7990	4310	6150	6106.98	0.50	0	-15196	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1136	164.05	3.51	12	0.28	37.00	1730.00	12740	20240529	-52.35	5570	20240805	8.98	12740	-52.35	20240529	5570	8.98	20240805	12740	-52.35	20240529	5570	8.98	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
78	20240910	121106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-50	5	-0.81	263085870	43017	46.82	6200	6200	6060	7990	4310	6150	6115.86	0.50	0	-13170	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1141	164.86	3.53	12	0.23	37.00	1730.00	12740	20240529	-52.12	5570	20240805	9.52	12740	-52.12	20240529	5570	9.52	20240805	12740	-52.12	20240529	5570	9.52	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
79	20240910	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-40	5	-0.65	226834030	37058	40.33	6200	6200	6060	7990	4310	6150	6121.05	0.50	0	-9252	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1143	165.14	3.53	12	0.20	37.00	1730.00	12740	20240529	-52.04	5570	20240805	9.69	12740	-52.04	20240529	5570	9.69	20240805	12740	-52.04	20240529	5570	9.69	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
80	20240910	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-10	5	-0.16	112879500	18447	20.08	6200	6200	6070	7990	4310	6150	6119.13	0.50	0	-6913	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1149	165.95	3.55	12	0.10	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
81	20240910	091105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	0	3	0.00	33912810	5509	6.00	6200	6200	6120	7990	4310	6150	6155.89	0.50	0	-4131	6396	6272	6066	5942	5736	6335	6005	94	1840	500	4420	10	1	18709437	1151	166.22	3.55	12	0.03	37.00	1730.00	12740	20240529	-51.73	5570	20240805	10.41	12740	-51.73	20240529	5570	10.41	20240805	12740	-51.73	20240529	5570	10.41	20240805	5.90	N	388050	500	93 억		92909	N	N	103	N	00	N
82	20240909	161044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	30	2	0.49	531275930	87517	52.78	5860	6190	5860	7950	4290	6120	6070.36	0.32	0	32227	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1151	166.22	3.55	12	0.47	37.00	1730.00	12740	20240529	-51.73	5570	20240805	10.41	12740	-51.73	20240529	5570	10.41	20240805	12740	-51.73	20240529	5570	10.41	20240805	6.07	N	388050	500	93 억		60663	N	N	103	N	00	N
83	20240909	151057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	20	2	0.33	505957570	83396	50.30	5860	6190	5860	7950	4290	6120	6066.92	0.32	0	30681	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1149	165.95	3.55	12	0.45	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
84	20240909	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	20	2	0.33	451924140	74609	45.00	5860	6170	5860	7950	4290	6120	6057.22	0.32	0	27096	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1149	165.95	3.55	12	0.40	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
85	20240909	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	20	2	0.33	390122150	64558	38.94	5860	6150	5860	7950	4290	6120	6042.95	0.32	0	21573	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1149	165.95	3.55	12	0.35	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
86	20240909	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-30	5	-0.49	365091970	60469	36.47	5860	6150	5860	7950	4290	6120	6037.64	0.32	0	20898	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1139	164.59	3.52	12	0.32	37.00	1730.00	12740	20240529	-52.20	5570	20240805	9.34	12740	-52.20	20240529	5570	9.34	20240805	12740	-52.20	20240529	5570	9.34	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
87	20240909	111050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	0	3	0.00	326026870	54092	32.62	5860	6150	5860	7950	4290	6120	6027.23	0.32	0	19605	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1145	165.41	3.54	12	0.29	37.00	1730.00	12740	20240529	-51.96	5570	20240805	9.87	12740	-51.96	20240529	5570	9.87	20240805	12740	-51.96	20240529	5570	9.87	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
88	20240909	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-100	5	-1.63	271650950	45156	27.23	5860	6120	5860	7950	4290	6120	6015.79	0.32	0	16695	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1126	162.70	3.48	12	0.24	37.00	1730.00	12740	20240529	-52.75	5570	20240805	8.08	12740	-52.75	20240529	5570	8.08	20240805	12740	-52.75	20240529	5570	8.08	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
89	20240909	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-80	5	-1.31	116581510	19547	11.79	5860	6070	5860	7950	4290	6120	5964.00	0.32	0	7581	6460	6290	6160	5990	5860	6225	5925	94	1830	500	4400	10	1	18709437	1130	163.24	3.49	12	0.10	37.00	1730.00	12740	20240529	-52.59	5570	20240805	8.44	12740	-52.59	20240529	5570	8.44	20240805	12740	-52.59	20240529	5570	8.44	20240805	6.07	N	388050	500	93 억		60663	N	N	0	N	00	N
90	20240906	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-170	5	-2.70	995111360	161426	55.86	6240	6330	6030	8170	4410	6290	6164.59	0.29	0	6317	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1145	165.41	3.54	12	0.86	37.00	1730.00	12740	20240529	-51.96	5570	20240805	9.87	12740	-51.96	20240529	5570	9.87	20240805	12740	-51.96	20240529	5570	9.87	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
91	20240906	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-150	5	-2.38	908619410	147307	50.98	6240	6330	6030	8170	4410	6290	6168.12	0.29	0	3479	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1149	165.95	3.55	12	0.79	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
92	20240906	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-150	5	-2.38	734826130	119013	41.18	6240	6330	6030	8170	4410	6290	6174.24	0.29	0	-5807	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1149	165.95	3.55	12	0.64	37.00	1730.00	12740	20240529	-51.81	5570	20240805	10.23	12740	-51.81	20240529	5570	10.23	20240805	12740	-51.81	20240529	5570	10.23	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
93	20240906	131051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-140	5	-2.23	650662100	105294	36.44	6240	6330	6030	8170	4410	6290	6179.37	0.29	0	-7094	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1151	166.22	3.55	12	0.56	37.00	1730.00	12740	20240529	-51.73	5570	20240805	10.41	12740	-51.73	20240529	5570	10.41	20240805	12740	-51.73	20240529	5570	10.41	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
94	20240906	121051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-80	5	-1.27	628740130	101745	35.21	6240	6330	6030	8170	4410	6290	6179.46	0.29	0	-6697	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1162	167.84	3.59	12	0.54	37.00	1730.00	12740	20240529	-51.26	5570	20240805	11.49	12740	-51.26	20240529	5570	11.49	20240805	12740	-51.26	20240529	5570	11.49	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
95	20240906	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-100	5	-1.59	545153090	88232	30.53	6240	6330	6030	8170	4410	6290	6178.51	0.29	0	-893	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1158	167.30	3.58	12	0.47	37.00	1730.00	12740	20240529	-51.41	5570	20240805	11.13	12740	-51.41	20240529	5570	11.13	20240805	12740	-51.41	20240529	5570	11.13	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
96	20240906	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-230	5	-3.66	396378900	64253	22.23	6240	6330	6030	8170	4410	6290	6168.84	0.29	0	1967	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1134	163.78	3.50	12	0.34	37.00	1730.00	12740	20240529	-52.43	5570	20240805	8.80	12740	-52.43	20240529	5570	8.80	20240805	12740	-52.43	20240529	5570	8.80	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
97	20240906	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-20	5	-0.32	71595820	11426	3.95	6240	6330	6200	8170	4410	6290	6265.83	0.29	0	2089	6776	6532	6406	6162	6036	6470	6100	94	1880	500	4520	10	1	18709437	1173	169.46	3.62	12	0.06	37.00	1730.00	12740	20240529	-50.78	5570	20240805	12.57	12740	-50.78	20240529	5570	12.57	20240805	12740	-50.78	20240529	5570	12.57	20240805	6.03	N	388050	500	93 억		54465	N	N	0	N	00	N
98	20240905	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-430	5	-6.40	1823403770	282470	30.33	6550	6650	6280	8730	4710	6720	6455.44	0.40	0	-21071	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1177	170.00	3.64	12	1.51	37.00	1730.00	12740	20240529	-50.63	5570	20240805	12.93	12740	-50.63	20240529	5570	12.93	20240805	12740	-50.63	20240529	5570	12.93	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
99	20240905	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-400	5	-5.95	1709744410	264417	28.39	6550	6650	6280	8730	4710	6720	6465.95	0.40	0	-23267	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1182	170.81	3.65	12	1.41	37.00	1730.00	12740	20240529	-50.39	5570	20240805	13.46	12740	-50.39	20240529	5570	13.46	20240805	12740	-50.39	20240529	5570	13.46	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
100	20240905	141043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-430	5	-6.40	1584806640	244683	26.27	6550	6650	6280	8730	4710	6720	6476.83	0.40	0	-23477	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1177	170.00	3.64	12	1.31	37.00	1730.00	12740	20240529	-50.63	5570	20240805	12.93	12740	-50.63	20240529	5570	12.93	20240805	12740	-50.63	20240529	5570	12.93	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
101	20240905	131043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-370	5	-5.51	1386664670	213336	22.91	6550	6650	6320	8730	4710	6720	6499.75	0.40	0	-21992	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1188	171.62	3.67	12	1.14	37.00	1730.00	12740	20240529	-50.16	5570	20240805	14.00	12740	-50.16	20240529	5570	14.00	20240805	12740	-50.16	20240529	5570	14.00	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
102	20240905	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	-290	5	-4.32	1101506200	168548	18.10	6550	6650	6380	8730	4710	6720	6535.10	0.40	0	-19323	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1203	173.78	3.72	12	0.90	37.00	1730.00	12740	20240529	-49.53	5570	20240805	15.44	12740	-49.53	20240529	5570	15.44	20240805	12740	-49.53	20240529	5570	15.44	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
103	20240905	111039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-280	5	-4.17	892504530	136010	14.60	6550	6650	6440	8730	4710	6720	6561.88	0.40	0	-15166	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1205	174.05	3.72	12	0.73	37.00	1730.00	12740	20240529	-49.45	5570	20240805	15.62	12740	-49.45	20240529	5570	15.62	20240805	12740	-49.45	20240529	5570	15.62	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
104	20240905	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-130	5	-1.93	567150690	86164	9.25	6550	6650	6510	8730	4710	6720	6581.98	0.40	0	5415	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1233	178.11	3.81	12	0.46	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
105	20240905	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-130	5	-1.93	252227280	38381	4.12	6550	6650	6510	8730	4710	6720	6571.09	0.40	0	4884	7586	7152	6726	6292	5866	6940	6080	94	2010	500	4830	10	1	18709437	1233	178.11	3.81	12	0.21	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.69	N	388050	500	93 억		75647	N	N	45	N	00	N
106	20240904	161020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-140	5	-2.04	5329907450	781559	70.73	6820	7160	6300	8910	4810	6860	6819.65	0.82	0	-78496	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1257	181.62	3.88	12	4.18	37.00	1730.00	12740	20240529	-47.25	5570	20240805	20.65	12740	-47.25	20240529	5570	20.65	20240805	12740	-47.25	20240529	5570	20.65	20240805	5.65	N	388050	500	93 억		154169	N	N	45	N	00	N
107	20240904	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-130	5	-1.90	5155296340	755575	68.38	6820	7160	6300	8910	4810	6860	6823.01	0.82	0	-73501	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1259	181.89	3.89	12	4.04	37.00	1730.00	12740	20240529	-47.17	5570	20240805	20.83	12740	-47.17	20240529	5570	20.83	20240805	12740	-47.17	20240529	5570	20.83	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
108	20240904	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	20	2	0.29	3850598810	564096	51.05	6820	7160	6300	8910	4810	6860	6826.14	0.82	0	-55989	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1287	185.95	3.98	12	3.02	37.00	1730.00	12740	20240529	-46.00	5570	20240805	23.52	12740	-46.00	20240529	5570	23.52	20240805	12740	-46.00	20240529	5570	23.52	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
109	20240904	131030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-270	5	-3.94	984710990	148778	13.46	6820	6820	6300	8910	4810	6860	6618.61	0.82	0	6271	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1233	178.11	3.81	12	0.80	37.00	1730.00	12740	20240529	-48.27	5570	20240805	18.31	12740	-48.27	20240529	5570	18.31	20240805	12740	-48.27	20240529	5570	18.31	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
110	20240904	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-260	5	-3.79	806188980	121529	11.00	6820	6820	6300	8910	4810	6860	6633.66	0.82	0	-3950	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1235	178.38	3.82	12	0.65	37.00	1730.00	12740	20240529	-48.19	5570	20240805	18.49	12740	-48.19	20240529	5570	18.49	20240805	12740	-48.19	20240529	5570	18.49	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
111	20240904	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	-200	5	-2.92	736875670	111029	10.05	6820	6820	6300	8910	4810	6860	6636.73	0.82	0	-3862	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1246	180.00	3.85	12	0.59	37.00	1730.00	12740	20240529	-47.72	5570	20240805	19.57	12740	-47.72	20240529	5570	19.57	20240805	12740	-47.72	20240529	5570	19.57	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
112	20240904	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-190	5	-2.77	610366910	91954	8.32	6820	6820	6300	8910	4810	6860	6637.67	0.82	0	277	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1248	180.27	3.86	12	0.49	37.00	1730.00	12740	20240529	-47.65	5570	20240805	19.75	12740	-47.65	20240529	5570	19.75	20240805	12740	-47.65	20240529	5570	19.75	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
113	20240904	091033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-170	5	-2.48	365008770	54903	4.97	6820	6820	6300	8910	4810	6860	6648.14	0.82	0	436	7700	7280	7030	6610	6360	7490	6820	94	2050	500	4930	10	1	18709437	1252	180.81	3.87	12	0.29	37.00	1730.00	12740	20240529	-47.49	5570	20240805	20.11	12740	-47.49	20240529	5570	20.11	20240805	12740	-47.49	20240529	5570	20.11	20240805	5.65	N	388050	500	93 억		154169	N	N	3	N	00	N
114	20240903	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	100	2	1.48	7854962690	1102453	1177.96	6780	7450	6780	8780	4740	6760	7125.11	1.59	0	-143670	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1283	185.41	3.97	12	5.89	37.00	1730.00	12740	20240529	-46.15	5570	20240805	23.16	12740	-46.15	20240529	5570	23.16	20240805	12740	-46.15	20240529	5570	23.16	20240805	5.74	N	388050	500	93 억		297913	N	N	3	N	00	N
115	20240903	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	80	2	1.18	7631156460	1069813	1143.08	6780	7450	6780	8780	4740	6760	7133.29	1.59	0	-156029	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1280	184.86	3.95	12	5.72	37.00	1730.00	12740	20240529	-46.31	5570	20240805	22.80	12740	-46.31	20240529	5570	22.80	20240805	12740	-46.31	20240529	5570	22.80	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
116	20240903	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	190	2	2.81	7282294690	1019122	1088.92	6780	7450	6780	8780	4740	6760	7145.79	1.59	0	-157444	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1300	187.84	4.02	12	5.45	37.00	1730.00	12740	20240529	-45.45	5570	20240805	24.78	12740	-45.45	20240529	5570	24.78	20240805	12740	-45.45	20240529	5570	24.78	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
117	20240903	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	210	2	3.11	7065265940	987989	1055.66	6780	7450	6780	8780	4740	6760	7151.29	1.59	0	-148517	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1304	188.38	4.03	12	5.28	37.00	1730.00	12740	20240529	-45.29	5570	20240805	25.13	12740	-45.29	20240529	5570	25.13	20240805	12740	-45.29	20240529	5570	25.13	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
118	20240903	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	150	2	2.22	6968923720	974090	1040.81	6780	7450	6780	8780	4740	6760	7154.43	1.59	0	-145080	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1293	186.76	3.99	12	5.21	37.00	1730.00	12740	20240529	-45.76	5570	20240805	24.06	12740	-45.76	20240529	5570	24.06	20240805	12740	-45.76	20240529	5570	24.06	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
119	20240903	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	190	2	2.81	6678431750	932113	995.95	6780	7450	6780	8780	4740	6760	7164.98	1.59	0	-142747	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1300	187.84	4.02	12	4.98	37.00	1730.00	12740	20240529	-45.45	5570	20240805	24.78	12740	-45.45	20240529	5570	24.78	20240805	12740	-45.45	20240529	5570	24.78	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
120	20240903	101008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	280	2	4.14	6234685240	868619	928.11	6780	7450	6780	8780	4740	6760	7177.86	1.59	0	-134818	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1317	190.27	4.07	12	4.64	37.00	1730.00	12740	20240529	-44.74	5570	20240805	26.39	12740	-44.74	20240529	5570	26.39	20240805	12740	-44.74	20240529	5570	26.39	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
121	20240903	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	330	2	4.88	783706640	111558	119.20	6780	7200	6780	8780	4740	6760	7025.92	1.59	0	7778	6926	6842	6766	6682	6606	6805	6645	94	2020	500	4860	10	1	18709437	1326	191.62	4.10	12	0.60	37.00	1730.00	12740	20240529	-44.35	5570	20240805	27.29	12740	-44.35	20240529	5570	27.29	20240805	12740	-44.35	20240529	5570	27.29	20240805	5.74	N	388050	500	93 억		297913	N	N	0	N	00	N
122	20240902	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	50	2	0.75	627205790	92810	66.49	6830	6850	6690	8720	4700	6710	6757.95	1.63	0	-6890	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1265	182.70	3.91	12	0.50	37.00	1730.00	12740	20240529	-46.94	5570	20240805	21.36	12740	-46.94	20240529	5570	21.36	20240805	12740	-46.94	20240529	5570	21.36	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
123	20240902	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	80	2	1.19	604870870	89509	64.13	6830	6850	6690	8720	4700	6710	6757.65	1.63	0	-7167	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1270	183.51	3.92	12	0.48	37.00	1730.00	12740	20240529	-46.70	5570	20240805	21.90	12740	-46.70	20240529	5570	21.90	20240805	12740	-46.70	20240529	5570	21.90	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
124	20240902	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	60	2	0.89	531716440	78709	56.39	6830	6850	6690	8720	4700	6710	6755.47	1.63	0	-9262	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1267	182.97	3.91	12	0.42	37.00	1730.00	12740	20240529	-46.86	5570	20240805	21.54	12740	-46.86	20240529	5570	21.54	20240805	12740	-46.86	20240529	5570	21.54	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
125	20240902	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	10	2	0.15	488390580	72280	51.79	6830	6850	6690	8720	4700	6710	6756.93	1.63	0	-11196	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1257	181.62	3.88	12	0.39	37.00	1730.00	12740	20240529	-47.25	5570	20240805	20.65	12740	-47.25	20240529	5570	20.65	20240805	12740	-47.25	20240529	5570	20.65	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
126	20240902	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	30	2	0.45	438344330	64845	46.46	6830	6850	6690	8720	4700	6710	6759.88	1.63	0	-14659	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1261	182.16	3.90	12	0.35	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
127	20240902	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	20	2	0.30	381214420	56337	40.36	6830	6850	6700	8720	4700	6710	6766.68	1.63	0	-15909	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1259	181.89	3.89	12	0.30	37.00	1730.00	12740	20240529	-47.17	5570	20240805	20.83	12740	-47.17	20240529	5570	20.83	20240805	12740	-47.17	20240529	5570	20.83	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
128	20240902	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	60	2	0.89	251420050	37070	26.56	6830	6850	6720	8720	4700	6710	6782.31	1.63	0	-8850	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1267	182.97	3.91	12	0.20	37.00	1730.00	12740	20240529	-46.86	5570	20240805	21.54	12740	-46.86	20240529	5570	21.54	20240805	12740	-46.86	20240529	5570	21.54	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N
129	20240902	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	30	2	0.45	119256440	17569	12.59	6830	6850	6720	8720	4700	6710	6787.89	1.63	0	-7713	6996	6852	6666	6522	6336	6925	6595	94	2010	500	4830	10	1	18709437	1261	182.16	3.90	12	0.09	37.00	1730.00	12740	20240529	-47.10	5570	20240805	21.01	12740	-47.10	20240529	5570	21.01	20240805	12740	-47.10	20240529	5570	21.01	20240805	5.83	N	388050	500	93 억		304507	N	N	154	N	00	N