KissMeData/264850/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	161059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5900	-170	5	-2.80	7014885720	1166037	32.72	5930	6200	5830	7890	4250	6070	6016.61	0.62	0	24222	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1787	35.12	3.76	12	3.85	168.00	1570.00	9240	20240216	-36.15	3155	20230919	87.00	9240	-36.15	20240216	3960	48.99	20240104	9240	-36.15	20240216	3765	56.71	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
3	20240930	151114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5920	-150	5	-2.47	6636760070	1102054	30.92	5930	6200	5830	7890	4250	6070	6022.17	0.62	0	14646	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1793	35.24	3.77	12	3.64	168.00	1570.00	9240	20240216	-35.93	3155	20230919	87.64	9240	-35.93	20240216	3960	49.49	20240104	9240	-35.93	20240216	3765	57.24	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
4	20240930	141114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-120	5	-1.98	6226883110	1032852	28.98	5930	6200	5830	7890	4250	6070	6028.82	0.62	0	33243	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1803	35.42	3.79	12	3.41	168.00	1570.00	9240	20240216	-35.61	3155	20230919	88.59	9240	-35.61	20240216	3960	50.25	20240104	9240	-35.61	20240216	3765	58.03	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
5	20240930	131108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	-30	5	-0.49	5683772080	941639	26.42	5930	6200	5830	7890	4250	6070	6036.04	0.62	0	49303	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1830	35.95	3.85	12	3.11	168.00	1570.00	9240	20240216	-34.63	3155	20230919	91.44	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	3765	60.42	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
6	20240930	121105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6000	-70	5	-1.15	5501933650	911432	25.57	5930	6200	5830	7890	4250	6070	6036.58	0.62	0	59570	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1818	35.71	3.82	12	3.01	168.00	1570.00	9240	20240216	-35.06	3155	20230919	90.17	9240	-35.06	20240216	3960	51.52	20240104	9240	-35.06	20240216	3765	59.36	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
7	20240930	111102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-110	5	-1.81	5291857980	876282	24.59	5930	6200	5830	7890	4250	6070	6038.99	0.62	0	62171	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1806	35.48	3.80	12	2.89	168.00	1570.00	9240	20240216	-35.50	3155	20230919	88.91	9240	-35.50	20240216	3960	50.51	20240104	9240	-35.50	20240216	3765	58.30	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
8	20240930	101100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6110	40	2	0.66	4399188220	728394	20.44	5930	6200	5830	7890	4250	6070	6039.57	0.62	0	80210	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1851	36.37	3.89	12	2.40	168.00	1570.00	9240	20240216	-33.87	3155	20230919	93.66	9240	-33.87	20240216	3960	54.29	20240104	9240	-33.87	20240216	3765	62.28	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
9	20240930	091015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-120	5	-1.98	1277133560	216504	6.07	5930	5960	5830	7890	4250	6070	5898.81	0.62	0	36431	6550	6310	6120	5880	5690	6430	6000	30	1820	100	3760	10	1	30294612	1803	35.42	3.79	12	0.71	168.00	1570.00	9240	20240216	-35.61	3155	20230919	88.59	9240	-35.61	20240216	3960	50.25	20240104	9240	-35.61	20240216	3765	58.03	20231206	3.68	N	264850	100	30 억		189154	N	N	0	N	00	N
10	20240927	161109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	30	2	0.50	21529318160	3496133	109.26	6030	6360	5930	7850	4230	6040	6158.18	0.72	0	-32803	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1839	36.13	3.87	12	11.54	168.00	1570.00	9240	20240216	-34.31	3155	20230919	92.39	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	3765	61.22	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
11	20240927	151112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	40	2	0.66	20926769770	3396983	106.16	6030	6360	5930	7850	4230	6040	6160.43	0.72	0	-37858	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1842	36.19	3.87	12	11.21	168.00	1570.00	9240	20240216	-34.20	3155	20230919	92.71	9240	-34.20	20240216	3960	53.54	20240104	9240	-34.20	20240216	3765	61.49	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
12	20240927	141121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6270	230	2	3.81	16794022900	2723596	85.12	6030	6360	5930	7850	4230	6040	6166.16	0.72	0	-60119	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1899	37.32	3.99	12	8.99	168.00	1570.00	9240	20240216	-32.14	3155	20230919	98.73	9240	-32.14	20240216	3960	58.33	20240104	9240	-32.14	20240216	3765	66.53	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
13	20240927	131108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6000	-40	5	-0.66	2390402510	398671	12.46	6030	6090	5930	7850	4230	6040	5995.83	0.72	0	31408	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1818	35.71	3.82	12	1.32	168.00	1570.00	9240	20240216	-35.06	3155	20230919	90.17	9240	-35.06	20240216	3960	51.52	20240104	9240	-35.06	20240216	3765	59.36	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
14	20240927	121105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	-10	5	-0.17	1942627590	323923	10.12	6030	6090	5930	7850	4230	6040	5997.07	0.72	0	14214	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1827	35.89	3.84	12	1.07	168.00	1570.00	9240	20240216	-34.74	3155	20230919	91.13	9240	-34.74	20240216	3960	52.27	20240104	9240	-34.74	20240216	3765	60.16	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
15	20240927	111109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5940	-100	5	-1.66	1674788400	279360	8.73	6030	6090	5930	7850	4230	6040	5994.94	0.72	0	12755	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1799	35.36	3.78	12	0.92	168.00	1570.00	9240	20240216	-35.71	3155	20230919	88.27	9240	-35.71	20240216	3960	50.00	20240104	9240	-35.71	20240216	3765	57.77	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
16	20240927	101107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	-50	5	-0.83	1129408470	187855	5.87	6030	6090	5930	7850	4230	6040	6011.99	0.72	0	6510	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1815	35.65	3.82	12	0.62	168.00	1570.00	9240	20240216	-35.17	3155	20230919	89.86	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	3765	59.10	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
17	20240927	091110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	-50	5	-0.83	479372110	79969	2.50	6030	6050	5930	7850	4230	6040	5993.95	0.72	0	1862	6640	6340	6190	5890	5740	6265	5815	30	1810	100	3740	10	1	30294612	1815	35.65	3.82	12	0.26	168.00	1570.00	9240	20240216	-35.17	3155	20230919	89.86	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	3765	59.10	20231206	3.82	N	264850	100	30 억		218590	N	N	0	N	00	N
18	20240926	161050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	-110	5	-1.79	19758656580	3163456	86.70	6160	6490	6040	7990	4310	6150	6246.54	1.24	0	-153877	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1830	35.95	3.85	12	10.44	168.00	1570.00	9240	20240216	-34.63	3155	20230919	91.44	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	3765	60.42	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
19	20240926	151055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	-80	5	-1.30	19050100920	3046459	83.49	6160	6490	6040	7990	4310	6150	6253.27	1.24	0	-164760	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1839	36.13	3.87	12	10.06	168.00	1570.00	9240	20240216	-34.31	3155	20230919	92.39	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	3765	61.22	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
20	20240926	141102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6140	-10	5	-0.16	17539727140	2798804	76.70	6160	6490	6080	7990	4310	6150	6266.96	1.24	0	-174893	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1860	36.55	3.91	12	9.24	168.00	1570.00	9240	20240216	-33.55	3155	20230919	94.61	9240	-33.55	20240216	3960	55.05	20240104	9240	-33.55	20240216	3765	63.08	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
21	20240926	131101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	80	2	1.30	4075230790	658113	18.04	6160	6260	6100	7990	4310	6150	6192.45	1.24	0	-50892	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1887	37.08	3.97	12	2.17	168.00	1570.00	9240	20240216	-32.58	3155	20230919	97.46	9240	-32.58	20240216	3960	57.32	20240104	9240	-32.58	20240216	3765	65.47	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
22	20240926	121102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	60	2	0.98	3211118470	519353	14.23	6160	6250	6100	7990	4310	6150	6183.07	1.24	0	-53459	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1881	36.96	3.96	12	1.71	168.00	1570.00	9240	20240216	-32.79	3155	20230919	96.83	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	3765	64.94	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
23	20240926	111100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	60	2	0.98	2609110520	422431	11.58	6160	6250	6100	7990	4310	6150	6176.57	1.24	0	-50130	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1881	36.96	3.96	12	1.39	168.00	1570.00	9240	20240216	-32.79	3155	20230919	96.83	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	3765	64.94	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
24	20240926	101104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	60	2	0.98	1783066980	289414	7.93	6160	6250	6100	7990	4310	6150	6161.05	1.24	0	-43041	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1881	36.96	3.96	12	0.96	168.00	1570.00	9240	20240216	-32.79	3155	20230919	96.83	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	3765	64.94	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
25	20240926	091100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6130	-20	5	-0.33	587833280	95650	2.62	6160	6210	6100	7990	4310	6150	6145.56	1.24	0	-15095	6630	6390	6150	5910	5670	6510	6030	30	1840	100	3810	10	1	30294612	1857	36.49	3.90	12	0.32	168.00	1570.00	9240	20240216	-33.66	3155	20230919	94.29	9240	-33.66	20240216	3960	54.80	20240104	9240	-33.66	20240216	3765	62.82	20231206	3.81	N	264850	100	30 억		375488	N	N	0	N	00	N
26	20240925	161047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6150	290	2	4.95	22364033200	3611270	914.86	5940	6390	5910	7610	4110	5860	6192.93	0.81	0	132948	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1863	36.61	3.92	12	11.92	168.00	1570.00	9240	20240216	-33.44	3155	20230919	94.93	9240	-33.44	20240216	3960	55.30	20240104	9240	-33.44	20240216	3765	63.35	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
27	20240925	151057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6120	260	2	4.44	20973309360	3385943	857.77	5940	6390	5910	7610	4110	5860	6194.23	0.81	0	97615	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1854	36.43	3.90	12	11.18	168.00	1570.00	9240	20240216	-33.77	3155	20230919	93.98	9240	-33.77	20240216	3960	54.55	20240104	9240	-33.77	20240216	3765	62.55	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
28	20240925	141058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6180	320	2	5.46	19437084390	3134637	794.11	5940	6390	5910	7610	4110	5860	6200.75	0.81	0	54389	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1872	36.79	3.94	12	10.35	168.00	1570.00	9240	20240216	-33.12	3155	20230919	95.88	9240	-33.12	20240216	3960	56.06	20240104	9240	-33.12	20240216	3765	64.14	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
29	20240925	131050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6050	190	2	3.24	17096233970	2756669	698.36	5940	6390	5910	7610	4110	5860	6201.77	0.81	0	31104	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1833	36.01	3.85	12	9.10	168.00	1570.00	9240	20240216	-34.52	3155	20230919	91.76	9240	-34.52	20240216	3960	52.78	20240104	9240	-34.52	20240216	3765	60.69	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
30	20240925	121058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6130	270	2	4.61	16486897810	2656411	672.96	5940	6390	5910	7610	4110	5860	6206.46	0.81	0	36604	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1857	36.49	3.90	12	8.77	168.00	1570.00	9240	20240216	-33.66	3155	20230919	94.29	9240	-33.66	20240216	3960	54.80	20240104	9240	-33.66	20240216	3765	62.82	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
31	20240925	111054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6130	270	2	4.61	15619197430	2515096	637.16	5940	6390	5910	7610	4110	5860	6210.18	0.81	0	46267	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1857	36.49	3.90	12	8.30	168.00	1570.00	9240	20240216	-33.66	3155	20230919	94.29	9240	-33.66	20240216	3960	54.80	20240104	9240	-33.66	20240216	3765	62.82	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
32	20240925	101051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6180	320	2	5.46	14553573380	2341577	593.20	5940	6390	5910	7610	4110	5860	6215.29	0.81	0	56798	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1872	36.79	3.94	12	7.73	168.00	1570.00	9240	20240216	-33.12	3155	20230919	95.88	9240	-33.12	20240216	3960	56.06	20240104	9240	-33.12	20240216	3765	64.14	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
33	20240925	091102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	450	2	7.68	7887019620	1269138	321.52	5940	6390	5910	7610	4110	5860	6214.47	0.81	0	114215	5933	5896	5843	5806	5753	5915	5825	30	1750	100	3630	10	1	30294612	1912	37.56	4.02	12	4.19	168.00	1570.00	9240	20240216	-31.71	3155	20230919	100.00	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	3765	67.60	20231206	3.69	N	264850	100	30 억		245503	N	N	0	N	00	N
34	20240924	161047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	20	2	0.34	2220255070	380560	38.11	5840	5880	5790	7590	4090	5840	5833.89	0.78	0	10011	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1775	34.88	3.73	12	1.26	168.00	1570.00	9240	20240216	-36.58	3155	20230919	85.74	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	3765	55.64	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
35	20240924	151050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-10	5	-0.17	2065628500	354144	35.46	5840	5880	5790	7590	4090	5840	5832.69	0.78	0	8279	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1766	34.70	3.71	12	1.17	168.00	1570.00	9240	20240216	-36.90	3155	20230919	84.79	9240	-36.90	20240216	3960	47.22	20240104	9240	-36.90	20240216	3765	54.85	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
36	20240924	141039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	20	2	0.34	1683618280	288838	28.92	5840	5880	5790	7590	4090	5840	5828.85	0.78	0	9096	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1775	34.88	3.73	12	0.95	168.00	1570.00	9240	20240216	-36.58	3155	20230919	85.74	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	3765	55.64	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
37	20240924	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5820	-20	5	-0.34	1454516780	249481	24.98	5840	5880	5790	7590	4090	5840	5830.08	0.78	0	1224	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1763	34.64	3.71	12	0.82	168.00	1570.00	9240	20240216	-37.01	3155	20230919	84.47	9240	-37.01	20240216	3960	46.97	20240104	9240	-37.01	20240216	3765	54.58	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
38	20240924	121042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-10	5	-0.17	1302536400	223403	22.37	5840	5880	5790	7590	4090	5840	5830.33	0.78	0	4501	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1766	34.70	3.71	12	0.74	168.00	1570.00	9240	20240216	-36.90	3155	20230919	84.79	9240	-36.90	20240216	3960	47.22	20240104	9240	-36.90	20240216	3765	54.85	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
39	20240924	111050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	-40	5	-0.68	1157901460	198566	19.88	5840	5880	5790	7590	4090	5840	5831.21	0.78	0	7017	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1757	34.52	3.69	12	0.66	168.00	1570.00	9240	20240216	-37.23	3155	20230919	83.84	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	3765	54.05	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
40	20240924	101049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	10	2	0.17	873911940	149821	15.00	5840	5880	5790	7590	4090	5840	5832.93	0.78	0	19597	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1772	34.82	3.73	12	0.49	168.00	1570.00	9240	20240216	-36.69	3155	20230919	85.42	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	3765	55.38	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
41	20240924	091052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	0	3	0.00	273277110	46939	4.70	5840	5880	5790	7590	4090	5840	5821.01	0.78	0	15064	6133	5986	5903	5756	5673	5945	5715	30	1750	100	3620	10	1	30294612	1769	34.76	3.72	12	0.15	168.00	1570.00	9240	20240216	-36.80	3155	20230919	85.10	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	3765	55.11	20231206	3.55	N	264850	100	30 억		235104	N	N	0	N	00	N
42	20240923	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	-10	5	-0.17	5781306160	974826	168.41	6000	6050	5820	7600	4100	5850	5931.29	0.92	0	-43563	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1769	34.76	3.72	12	3.22	168.00	1570.00	9240	20240216	-36.80	3155	20230919	85.10	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	3765	55.11	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
43	20240923	151047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	10	2	0.17	5539176790	933368	161.24	6000	6050	5820	7600	4100	5850	5935.02	0.92	0	-44858	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1775	34.88	3.73	12	3.08	168.00	1570.00	9240	20240216	-36.58	3155	20230919	85.74	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	3765	55.64	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
44	20240923	141053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	60	2	1.03	4984550890	838913	144.93	6000	6050	5820	7600	4100	5850	5942.17	0.92	0	-40028	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1790	35.18	3.76	12	2.77	168.00	1570.00	9240	20240216	-36.04	3155	20230919	87.32	9240	-36.04	20240216	3960	49.24	20240104	9240	-36.04	20240216	3765	56.97	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
45	20240923	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5920	70	2	1.20	4759904660	801004	138.38	6000	6050	5820	7600	4100	5850	5942.94	0.92	0	-42752	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1793	35.24	3.77	12	2.64	168.00	1570.00	9240	20240216	-35.93	3155	20230919	87.64	9240	-35.93	20240216	3960	49.49	20240104	9240	-35.93	20240216	3765	57.24	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
46	20240923	121050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	60	2	1.03	4611639370	775936	134.05	6000	6050	5820	7600	4100	5850	5943.87	0.92	0	-43769	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1790	35.18	3.76	12	2.56	168.00	1570.00	9240	20240216	-36.04	3155	20230919	87.32	9240	-36.04	20240216	3960	49.24	20240104	9240	-36.04	20240216	3765	56.97	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
47	20240923	111049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5940	90	2	1.54	4303455190	723809	125.04	6000	6050	5820	7600	4100	5850	5946.16	0.92	0	-35127	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1799	35.36	3.78	12	2.39	168.00	1570.00	9240	20240216	-35.71	3155	20230919	88.27	9240	-35.71	20240216	3960	50.00	20240104	9240	-35.71	20240216	3765	57.77	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
48	20240923	101047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	100	2	1.71	3723866640	626203	108.18	6000	6050	5820	7600	4100	5850	5947.44	0.92	0	-38219	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1803	35.42	3.79	12	2.07	168.00	1570.00	9240	20240216	-35.61	3155	20230919	88.59	9240	-35.61	20240216	3960	50.25	20240104	9240	-35.61	20240216	3765	58.03	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
49	20240923	091048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5820	-30	5	-0.51	1207770140	204088	35.26	6000	6000	5820	7600	4100	5850	5919.42	0.92	0	-28337	5996	5922	5826	5752	5656	5875	5705	30	1750	100	3620	10	1	30294612	1763	34.64	3.71	12	0.67	168.00	1570.00	9240	20240216	-37.01	3155	20230919	84.47	9240	-37.01	20240216	3960	46.97	20240104	9240	-37.01	20240216	3765	54.58	20231206	3.44	N	264850	100	30 억		278340	N	N	0	N	00	N
50	20240913	160954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	70	2	1.21	7645849510	1311182	22.02	5830	5930	5770	7500	4040	5770	5831.69	1.00	0	-117866	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1769	34.76	3.72	12	4.33	168.00	1570.00	9240	20240216	-36.80	3120	20230907	87.18	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	3155	85.10	20230919	3.38	N	264850	100	30 억		301815	N	N	10	N	00	N
51	20240913	151004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	40	2	0.69	7216058850	1237425	20.78	5830	5930	5770	7500	4040	5770	5831.97	1.00	0	-117841	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1760	34.58	3.70	12	4.08	168.00	1570.00	9240	20240216	-37.12	3120	20230907	86.22	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	3155	84.15	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
52	20240913	141006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	60	2	1.04	6397932410	1096408	18.41	5830	5930	5770	7500	4040	5770	5835.91	1.00	0	-79518	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1766	34.70	3.71	12	3.62	168.00	1570.00	9240	20240216	-36.90	3120	20230907	86.86	9240	-36.90	20240216	3960	47.22	20240104	9240	-36.90	20240216	3155	84.79	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
53	20240913	131000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5880	110	2	1.91	5987786210	1026206	17.23	5830	5930	5770	7500	4040	5770	5835.46	1.00	0	-81434	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1781	35.00	3.75	12	3.39	168.00	1570.00	9240	20240216	-36.36	3120	20230907	88.46	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	3155	86.37	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
54	20240913	121001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	40	2	0.69	5497886880	942302	15.82	5830	5930	5770	7500	4040	5770	5835.16	1.00	0	-74810	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1760	34.58	3.70	12	3.11	168.00	1570.00	9240	20240216	-37.12	3120	20230907	86.22	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	3155	84.15	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
55	20240913	111003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	70	2	1.21	5076165450	869557	14.60	5830	5930	5770	7500	4040	5770	5838.37	1.00	0	-72658	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1769	34.76	3.72	12	2.87	168.00	1570.00	9240	20240216	-36.80	3120	20230907	87.18	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	3155	85.10	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
56	20240913	101005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	20	2	0.35	3028009450	520596	8.74	5830	5870	5770	7500	4040	5770	5817.26	1.00	0	-12458	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1754	34.46	3.69	12	1.72	168.00	1570.00	9240	20240216	-37.34	3120	20230907	85.58	9240	-37.34	20240216	3960	46.21	20240104	9240	-37.34	20240216	3155	83.52	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
57	20240913	091007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	40	2	0.69	1488421520	255867	4.30	5830	5860	5770	7500	4040	5770	5818.93	1.00	0	-46260	6470	6120	5730	5380	4990	6295	5555	30	1730	100	3570	10	1	30294612	1760	34.58	3.70	12	0.84	168.00	1570.00	9240	20240216	-37.12	3120	20230907	86.22	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	3155	84.15	20230919	3.38	N	264850	100	30 억		301815	N	N	136	N	00	N
58	20240912	160945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	360	2	6.65	34224586880	5890286	101.03	5360	6080	5340	7030	3790	5410	5810.51	0.73	0	82188	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1748	34.35	3.68	12	19.44	168.00	1570.00	9240	20240216	-37.55	2965	20230906	94.60	9240	-37.55	20240216	3960	45.71	20240104	9240	-37.55	20240216	3155	82.88	20230919	3.32	N	264850	100	30 억		221809	N	N	136	N	00	N
59	20240912	151000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	390	2	7.21	33293058780	5729305	98.27	5360	6080	5340	7030	3790	5410	5811.11	0.73	0	77986	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1757	34.52	3.69	12	18.91	168.00	1570.00	9240	20240216	-37.23	2965	20230906	95.62	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	3155	83.84	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
60	20240912	141003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	570	2	10.54	23722281330	4104379	70.40	5360	6080	5340	7030	3790	5410	5779.88	0.73	0	23447	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1812	35.60	3.81	12	13.55	168.00	1570.00	9240	20240216	-35.28	2965	20230906	101.69	9240	-35.28	20240216	3960	51.01	20240104	9240	-35.28	20240216	3155	89.54	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
61	20240912	130955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	370	2	6.84	11937505420	2096329	35.96	5360	5900	5340	7030	3790	5410	5694.68	0.73	0	-41325	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1751	34.40	3.68	12	6.92	168.00	1570.00	9240	20240216	-37.45	2965	20230906	94.94	9240	-37.45	20240216	3960	45.96	20240104	9240	-37.45	20240216	3155	83.20	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
62	20240912	120953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	80	2	1.48	2510618360	459566	7.88	5360	5530	5340	7030	3790	5410	5463.19	0.73	0	73804	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1663	32.68	3.50	12	1.52	168.00	1570.00	9240	20240216	-40.58	2965	20230906	85.16	9240	-40.58	20240216	3960	38.64	20240104	9240	-40.58	20240216	3155	74.01	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
63	20240912	110954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	50	2	0.92	2298528300	420687	7.22	5360	5530	5340	7030	3790	5410	5463.94	0.73	0	70106	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1654	32.50	3.48	12	1.39	168.00	1570.00	9240	20240216	-40.91	2965	20230906	84.15	9240	-40.91	20240216	3960	37.88	20240104	9240	-40.91	20240216	3155	73.06	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
64	20240912	100956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5470	60	2	1.11	1879524020	343887	5.90	5360	5530	5340	7030	3790	5410	5465.77	0.73	0	77793	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1657	32.56	3.48	12	1.14	168.00	1570.00	9240	20240216	-40.80	2965	20230906	84.49	9240	-40.80	20240216	3960	38.13	20240104	9240	-40.80	20240216	3155	73.38	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
65	20240912	090955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	80	2	1.48	887396460	163304	2.80	5360	5530	5340	7030	3790	5410	5434.23	0.73	0	50210	6276	5842	5476	5042	4676	6060	5260	30	1620	100	3350	10	1	30294612	1663	32.68	3.50	12	0.54	168.00	1570.00	9240	20240216	-40.58	2965	20230906	85.16	9240	-40.58	20240216	3960	38.64	20240104	9240	-40.58	20240216	3155	74.01	20230919	3.32	N	264850	100	30 억		221809	N	N	150	N	00	N
66	20240911	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5410	310	2	6.08	32697493800	5786349	1182.71	5110	5910	5110	6630	3570	5100	5651.20	0.72	0	8114	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1639	32.20	3.45	12	19.10	168.00	1570.00	9240	20240216	-41.45	2965	20230906	82.46	9240	-41.45	20240216	3960	36.62	20240104	9240	-41.45	20240216	3155	71.47	20230919	3.25	N	264850	100	30 억		217323	N	N	150	N	00	N
67	20240911	150940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5390	290	2	5.69	32277716930	5708654	1166.82	5110	5910	5110	6630	3570	5100	5654.17	0.72	0	-5043	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1633	32.08	3.43	12	18.84	168.00	1570.00	9240	20240216	-41.67	2965	20230906	81.79	9240	-41.67	20240216	3960	36.11	20240104	9240	-41.67	20240216	3155	70.84	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
68	20240911	140943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5330	230	2	4.51	31346479570	5535154	1131.36	5110	5910	5110	6630	3570	5100	5663.16	0.72	0	-17199	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1615	31.73	3.39	12	18.27	168.00	1570.00	9240	20240216	-42.32	2965	20230906	79.76	9240	-42.32	20240216	3960	34.60	20240104	9240	-42.32	20240216	3155	68.94	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
69	20240911	130939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	270	2	5.29	30881826770	5448316	1113.61	5110	5910	5110	6630	3570	5100	5668.14	0.72	0	-28803	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1627	31.96	3.42	12	17.98	168.00	1570.00	9240	20240216	-41.88	2965	20230906	81.11	9240	-41.88	20240216	3960	35.61	20240104	9240	-41.88	20240216	3155	70.21	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
70	20240911	120942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	200	2	3.92	30242902420	5328271	1089.08	5110	5910	5110	6630	3570	5100	5675.93	0.72	0	-30091	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1606	31.55	3.38	12	17.59	168.00	1570.00	9240	20240216	-42.64	2965	20230906	78.75	9240	-42.64	20240216	3960	33.84	20240104	9240	-42.64	20240216	3155	67.99	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
71	20240911	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	350	2	6.86	27062382270	4734405	967.69	5110	5910	5110	6630	3570	5100	5716.11	0.72	0	23731	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1651	32.44	3.47	12	15.63	168.00	1570.00	9240	20240216	-41.02	2965	20230906	83.81	9240	-41.02	20240216	3960	37.63	20240104	9240	-41.02	20240216	3155	72.74	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
72	20240911	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	770	2	15.10	10575129540	1862829	380.75	5110	5910	5110	6630	3570	5100	5676.92	0.72	0	163778	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1778	34.94	3.74	12	6.15	168.00	1570.00	9240	20240216	-36.47	2965	20230906	97.98	9240	-36.47	20240216	3960	48.23	20240104	9240	-36.47	20240216	3155	86.05	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
73	20240911	090945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	90	2	1.76	323208510	62639	12.80	5110	5230	5110	6630	3570	5100	5159.86	0.72	0	33446	5293	5196	5123	5026	4953	5160	4990	30	1530	100	3160	10	1	30294612	1572	30.89	3.31	12	0.21	168.00	1570.00	9240	20240216	-43.83	2965	20230906	75.04	9240	-43.83	20240216	3960	31.06	20240104	9240	-43.83	20240216	3155	64.50	20230919	3.25	N	264850	100	30 억		217323	N	N	1	N	00	N
74	20240910	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5100	-60	5	-1.16	2428668710	474230	86.50	5160	5220	5050	6700	3620	5160	5121.33	0.77	0	-18936	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1545	30.36	3.25	12	1.57	168.00	1570.00	9240	20240216	-44.81	2685	20230904	89.94	9240	-44.81	20240216	3960	28.79	20240104	9240	-44.81	20240216	3155	61.65	20230919	3.29	N	264850	100	30 억		234074	N	N	1	N	00	N
75	20240910	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	-70	5	-1.36	2261417240	441416	80.52	5160	5220	5050	6700	3620	5160	5123.10	0.77	0	-37575	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1542	30.30	3.24	12	1.46	168.00	1570.00	9240	20240216	-44.91	2685	20230904	89.57	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3155	61.33	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
76	20240910	140935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5140	-20	5	-0.39	2076569990	405302	73.93	5160	5220	5050	6700	3620	5160	5123.51	0.77	0	-49933	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1557	30.60	3.27	12	1.34	168.00	1570.00	9240	20240216	-44.37	2685	20230904	91.43	9240	-44.37	20240216	3960	29.80	20240104	9240	-44.37	20240216	3155	62.92	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
77	20240910	130935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5100	-60	5	-1.16	1813422530	353651	64.51	5160	5220	5050	6700	3620	5160	5127.72	0.77	0	-56540	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1545	30.36	3.25	12	1.17	168.00	1570.00	9240	20240216	-44.81	2685	20230904	89.94	9240	-44.81	20240216	3960	28.79	20240104	9240	-44.81	20240216	3155	61.65	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
78	20240910	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5060	-100	5	-1.94	1653826640	322217	58.78	5160	5220	5050	6700	3620	5160	5132.65	0.77	0	-56295	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1533	30.12	3.22	12	1.06	168.00	1570.00	9240	20240216	-45.24	2685	20230904	88.45	9240	-45.24	20240216	3960	27.78	20240104	9240	-45.24	20240216	3155	60.38	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
79	20240910	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	-70	5	-1.36	1441663660	280381	51.14	5160	5220	5070	6700	3620	5160	5141.80	0.77	0	-51711	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1542	30.30	3.24	12	0.93	168.00	1570.00	9240	20240216	-44.91	2685	20230904	89.57	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3155	61.33	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
80	20240910	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-40	5	-0.78	1057762600	205181	37.43	5160	5220	5070	6700	3620	5160	5155.27	0.77	0	-28494	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1551	30.48	3.26	12	0.68	168.00	1570.00	9240	20240216	-44.59	2685	20230904	90.69	9240	-44.59	20240216	3960	29.29	20240104	9240	-44.59	20240216	3155	62.28	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
81	20240910	090934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-40	5	-0.78	545827270	105649	19.27	5160	5220	5120	6700	3620	5160	5166.42	0.77	0	-16785	5313	5236	5143	5066	4973	5275	5105	30	1540	100	3190	10	1	30294612	1551	30.48	3.26	12	0.35	168.00	1570.00	9240	20240216	-44.59	2685	20230904	90.69	9240	-44.59	20240216	3960	29.29	20240104	9240	-44.59	20240216	3155	62.28	20230919	3.29	N	264850	100	30 억		234074	N	N	0	N	00	N
82	20240909	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5160	-90	5	-1.71	2722940180	531023	48.02	5090	5220	5050	6820	3680	5250	5127.53	0.90	0	-39078	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1563	30.71	3.29	12	1.75	168.00	1570.00	9240	20240216	-44.16	2425	20230901	112.78	9240	-44.16	20240216	3960	30.30	20240104	9240	-44.16	20240216	3155	63.55	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
83	20240909	150926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5140	-110	5	-2.10	2601912580	507491	45.89	5090	5220	5050	6820	3680	5250	5126.87	0.90	0	-40570	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1557	30.60	3.27	12	1.68	168.00	1570.00	9240	20240216	-44.37	2425	20230901	111.96	9240	-44.37	20240216	3960	29.80	20240104	9240	-44.37	20240216	3155	62.92	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
84	20240909	140928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	-100	5	-1.90	2115448830	413427	37.38	5090	5200	5050	6820	3680	5250	5116.67	0.90	0	-22515	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1560	30.65	3.28	12	1.36	168.00	1570.00	9240	20240216	-44.26	2425	20230901	112.37	9240	-44.26	20240216	3960	30.05	20240104	9240	-44.26	20240216	3155	63.23	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
85	20240909	130924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	-160	5	-3.05	1798966450	351592	31.79	5090	5200	5050	6820	3680	5250	5116.40	0.90	0	-19183	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1542	30.30	3.24	12	1.16	168.00	1570.00	9240	20240216	-44.91	2425	20230901	109.90	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3155	61.33	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
86	20240909	120921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5160	-90	5	-1.71	1549624630	302885	27.39	5090	5200	5050	6820	3680	5250	5115.95	0.90	0	-451	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1563	30.71	3.29	12	1.00	168.00	1570.00	9240	20240216	-44.16	2425	20230901	112.78	9240	-44.16	20240216	3960	30.30	20240104	9240	-44.16	20240216	3155	63.55	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
87	20240909	110922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-130	5	-2.48	1372968350	268532	24.28	5090	5200	5050	6820	3680	5250	5112.56	0.90	0	12172	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1551	30.48	3.26	12	0.89	168.00	1570.00	9240	20240216	-44.59	2425	20230901	111.13	9240	-44.59	20240216	3960	29.29	20240104	9240	-44.59	20240216	3155	62.28	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
88	20240909	100924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5130	-120	5	-2.29	1084895350	212135	19.18	5090	5200	5050	6820	3680	5250	5113.79	0.90	0	15169	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1554	30.54	3.27	12	0.70	168.00	1570.00	9240	20240216	-44.48	2425	20230901	111.55	9240	-44.48	20240216	3960	29.55	20240104	9240	-44.48	20240216	3155	62.60	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
89	20240909	090918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5140	-110	5	-2.10	353360900	69369	6.27	5090	5160	5050	6820	3680	5250	5092.56	0.90	0	17486	6210	5730	5440	4960	4670	5585	4815	30	1570	100	3250	10	1	30294612	1557	30.60	3.27	12	0.23	168.00	1570.00	9240	20240216	-44.37	2425	20230901	111.96	9240	-44.37	20240216	3960	29.80	20240104	9240	-44.37	20240216	3155	62.92	20230919	3.77	N	264850	100	30 억		273814	N	N	0	N	00	N
90	20240906	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5250	-530	5	-9.17	5929176140	1091923	110.58	5920	5920	5150	7510	4050	5780	5430.54	1.10	0	-55931	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1590	31.25	3.34	12	3.60	168.00	1570.00	9240	20240216	-43.18	2405	20230831	118.30	9240	-43.18	20240216	3960	32.58	20240104	9240	-43.18	20240216	2965	77.07	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
91	20240906	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5280	-500	5	-8.65	5757729830	1059330	107.28	5920	5920	5150	7510	4050	5780	5435.26	1.10	0	-52483	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1600	31.43	3.36	12	3.50	168.00	1570.00	9240	20240216	-42.86	2405	20230831	119.54	9240	-42.86	20240216	3960	33.33	20240104	9240	-42.86	20240216	2965	78.08	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
92	20240906	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-480	5	-8.30	5095048600	933486	94.53	5920	5920	5150	7510	4050	5780	5458.09	1.10	0	-62045	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1606	31.55	3.38	12	3.08	168.00	1570.00	9240	20240216	-42.64	2405	20230831	120.37	9240	-42.64	20240216	3960	33.84	20240104	9240	-42.64	20240216	2965	78.75	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
93	20240906	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-510	5	-8.82	4833732680	884071	89.53	5920	5920	5150	7510	4050	5780	5467.58	1.10	0	-51070	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1597	31.37	3.36	12	2.92	168.00	1570.00	9240	20240216	-42.97	2405	20230831	119.13	9240	-42.97	20240216	3960	33.08	20240104	9240	-42.97	20240216	2965	77.74	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
94	20240906	120921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5350	-430	5	-7.44	4598907290	839854	85.05	5920	5920	5150	7510	4050	5780	5475.84	1.10	0	-35950	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1621	31.85	3.41	12	2.77	168.00	1570.00	9240	20240216	-42.10	2405	20230831	122.45	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	2965	80.44	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
95	20240906	110924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5380	-400	5	-6.92	3538779230	638495	64.66	5920	5920	5250	7510	4050	5780	5542.38	1.10	0	-39513	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1630	32.02	3.43	12	2.11	168.00	1570.00	9240	20240216	-41.77	2405	20230831	123.70	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	2965	81.45	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
96	20240906	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	-470	5	-8.13	2759661690	493207	49.95	5920	5920	5250	7510	4050	5780	5595.34	1.10	0	-19103	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1609	31.61	3.38	12	1.63	168.00	1570.00	9240	20240216	-42.53	2405	20230831	120.79	9240	-42.53	20240216	3960	34.09	20240104	9240	-42.53	20240216	2965	79.09	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
97	20240906	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	-20	5	-0.35	635624930	108487	10.99	5920	5920	5760	7510	4050	5780	5859.00	1.10	0	-43674	6480	6130	5930	5580	5380	6030	5480	30	1730	100	3580	10	1	30294612	1745	34.29	3.67	12	0.36	168.00	1570.00	9240	20240216	-37.66	2405	20230831	139.50	9240	-37.66	20240216	3960	45.45	20240104	9240	-37.66	20240216	2965	94.27	20230906	3.93	N	264850	100	30 억		332250	N	N	11	N	00	N
98	20240905	160904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	-380	5	-6.17	5792634680	972143	104.53	6180	6280	5730	8000	4320	6160	5958.26	1.19	0	-28982	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1751	34.40	3.68	12	3.21	168.00	1570.00	9240	20240216	-37.45	2405	20230831	140.33	9240	-37.45	20240216	3960	45.96	20240104	9240	-37.45	20240216	2965	94.94	20230906	4.13	N	264850	100	30 억		361227	N	N	11	N	00	N
99	20240905	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	-320	5	-5.19	5533089810	927324	99.71	6180	6280	5730	8000	4320	6160	5965.69	1.19	0	-32237	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1769	34.76	3.72	12	3.06	168.00	1570.00	9240	20240216	-36.80	2405	20230831	142.83	9240	-36.80	20240216	3960	47.47	20240104	9240	-36.80	20240216	2965	96.96	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
100	20240905	140916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	-410	5	-6.66	4893099680	817558	87.91	6180	6280	5740	8000	4320	6160	5983.95	1.19	0	-18805	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1742	34.23	3.66	12	2.70	168.00	1570.00	9240	20240216	-37.77	2405	20230831	139.09	9240	-37.77	20240216	3960	45.20	20240104	9240	-37.77	20240216	2965	93.93	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
101	20240905	130916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-330	5	-5.36	4147743330	688860	74.07	6180	6280	5790	8000	4320	6160	6020.16	1.19	0	-35776	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1766	34.70	3.71	12	2.27	168.00	1570.00	9240	20240216	-36.90	2405	20230831	142.41	9240	-36.90	20240216	3960	47.22	20240104	9240	-36.90	20240216	2965	96.63	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
102	20240905	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-230	5	-3.73	3178069890	523282	56.27	6180	6280	5910	8000	4320	6160	6072.51	1.19	0	-46926	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1796	35.30	3.78	12	1.73	168.00	1570.00	9240	20240216	-35.82	2405	20230831	146.57	9240	-35.82	20240216	3960	49.75	20240104	9240	-35.82	20240216	2965	100.00	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
103	20240905	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-230	5	-3.73	2532336860	414723	44.60	6180	6280	5930	8000	4320	6160	6105.44	1.19	0	-51418	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1796	35.30	3.78	12	1.37	168.00	1570.00	9240	20240216	-35.82	2405	20230831	146.57	9240	-35.82	20240216	3960	49.75	20240104	9240	-35.82	20240216	2965	100.00	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
104	20240905	100912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	30	2	0.49	1114623700	180603	19.42	6180	6280	6140	8000	4320	6160	6172.01	1.19	0	-69860	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1875	36.85	3.94	12	0.60	168.00	1570.00	9240	20240216	-33.01	2405	20230831	157.38	9240	-33.01	20240216	3960	56.31	20240104	9240	-33.01	20240216	2965	108.77	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
105	20240905	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	30	2	0.49	529698100	85710	9.22	6180	6280	6140	8000	4320	6160	6181.36	1.19	0	-35112	6486	6322	6096	5932	5706	6405	6015	30	1840	100	3810	10	1	30294612	1875	36.85	3.94	12	0.28	168.00	1570.00	9240	20240216	-33.01	2405	20230831	157.38	9240	-33.01	20240216	3960	56.31	20240104	9240	-33.01	20240216	2965	108.77	20230906	4.13	N	264850	100	30 억		361227	N	N	53	N	00	N
106	20240904	160856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6160	-90	5	-1.44	5548344060	911653	65.80	5890	6260	5870	8120	4380	6250	6085.83	0.90	0	88268	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1866	36.67	3.92	12	3.01	168.00	1570.00	9240	20240216	-33.33	2385	20230829	158.28	9240	-33.33	20240216	3960	55.56	20240104	9240	-33.33	20240216	2685	129.42	20230904	4.18	N	264850	100	30 억		272358	N	N	53	N	00	N
107	20240904	150903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6170	-80	5	-1.28	5220445320	858356	61.95	5890	6260	5870	8120	4380	6250	6081.91	0.90	0	103602	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1869	36.73	3.93	12	2.83	168.00	1570.00	9240	20240216	-33.23	2385	20230829	158.70	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2685	129.80	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
108	20240904	140908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	-190	5	-3.04	3792773130	626982	45.25	5890	6150	5870	8120	4380	6250	6049.25	0.90	0	93539	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1836	36.07	3.86	12	2.07	168.00	1570.00	9240	20240216	-34.42	2385	20230829	154.09	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2685	125.70	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
109	20240904	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6110	-140	5	-2.24	3349026200	554148	39.99	5890	6150	5870	8120	4380	6250	6043.56	0.90	0	92669	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1851	36.37	3.89	12	1.83	168.00	1570.00	9240	20240216	-33.87	2385	20230829	156.18	9240	-33.87	20240216	3960	54.29	20240104	9240	-33.87	20240216	2685	127.56	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
110	20240904	120902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6090	-160	5	-2.56	3051585790	505397	36.48	5890	6150	5870	8120	4380	6250	6038.00	0.90	0	75210	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1845	36.25	3.88	12	1.67	168.00	1570.00	9240	20240216	-34.09	2385	20230829	155.35	9240	-34.09	20240216	3960	53.79	20240104	9240	-34.09	20240216	2685	126.82	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
111	20240904	110859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6110	-140	5	-2.24	2811114980	466020	33.63	5890	6150	5870	8120	4380	6250	6032.17	0.90	0	81255	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1851	36.37	3.89	12	1.54	168.00	1570.00	9240	20240216	-33.87	2385	20230829	156.18	9240	-33.87	20240216	3960	54.29	20240104	9240	-33.87	20240216	2685	127.56	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
112	20240904	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	-170	5	-2.72	2079907380	345520	24.94	5890	6140	5870	8120	4380	6250	6019.64	0.90	0	65523	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1842	36.19	3.87	12	1.14	168.00	1570.00	9240	20240216	-34.20	2385	20230829	154.93	9240	-34.20	20240216	3960	53.54	20240104	9240	-34.20	20240216	2685	126.44	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
113	20240904	090906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6090	-160	5	-2.56	1067507380	179120	12.93	5890	6090	5870	8120	4380	6250	5959.73	0.90	0	42553	6443	6346	6233	6136	6023	6395	6185	30	1870	100	3870	10	1	30294612	1845	36.25	3.88	12	0.59	168.00	1570.00	9240	20240216	-34.09	2385	20230829	155.35	9240	-34.09	20240216	3960	53.79	20240104	9240	-34.09	20240216	2685	126.82	20230904	4.18	N	264850	100	30 억		272358	N	N	0	N	00	N
114	20240903	160849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6250	-60	5	-0.95	8498099130	1363047	51.28	6190	6330	6120	8200	4420	6310	6234.48	0.91	0	-3736	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1893	37.20	3.98	12	4.50	168.00	1570.00	9240	20240216	-32.36	2345	20230828	166.52	9240	-32.36	20240216	3960	57.83	20240104	9240	-32.36	20240216	2685	132.77	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
115	20240903	150858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6250	-60	5	-0.95	8031506860	1288377	48.47	6190	6330	6120	8200	4420	6310	6233.68	0.91	0	-4902	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1893	37.20	3.98	12	4.25	168.00	1570.00	9240	20240216	-32.36	2345	20230828	166.52	9240	-32.36	20240216	3960	57.83	20240104	9240	-32.36	20240216	2685	132.77	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
116	20240903	140858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6280	-30	5	-0.48	6902621600	1108166	41.69	6190	6310	6120	8200	4420	6310	6228.70	0.91	0	19126	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1903	37.38	4.00	12	3.66	168.00	1570.00	9240	20240216	-32.03	2345	20230828	167.80	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2685	133.89	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
117	20240903	130859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6250	-60	5	-0.95	5825975870	936090	35.22	6190	6310	6120	8200	4420	6310	6223.52	0.91	0	19373	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1893	37.20	3.98	12	3.09	168.00	1570.00	9240	20240216	-32.36	2345	20230828	166.52	9240	-32.36	20240216	3960	57.83	20240104	9240	-32.36	20240216	2685	132.77	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
118	20240903	120847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	-80	5	-1.27	5491703010	882440	33.20	6190	6310	6120	8200	4420	6310	6223.09	0.91	0	18957	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1887	37.08	3.97	12	2.91	168.00	1570.00	9240	20240216	-32.58	2345	20230828	165.67	9240	-32.58	20240216	3960	57.32	20240104	9240	-32.58	20240216	2685	132.03	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
119	20240903	110847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6200	-110	5	-1.74	5126180500	824015	31.00	6190	6310	6120	8200	4420	6310	6220.73	0.91	0	14875	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1878	36.90	3.95	12	2.72	168.00	1570.00	9240	20240216	-32.90	2345	20230828	164.39	9240	-32.90	20240216	3960	56.57	20240104	9240	-32.90	20240216	2685	130.91	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
120	20240903	100847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	-100	5	-1.58	4350621130	698990	26.30	6190	6310	6120	8200	4420	6310	6223.87	0.91	0	-3615	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1881	36.96	3.96	12	2.31	168.00	1570.00	9240	20240216	-32.79	2345	20230828	164.82	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	2685	131.28	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
121	20240903	090849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6180	-130	5	-2.06	1606191670	260016	9.78	6190	6240	6120	8200	4420	6310	6176.08	0.91	0	209	6603	6456	6193	6046	5783	6530	6120	30	1890	100	3910	10	1	30294612	1872	36.79	3.94	12	0.86	168.00	1570.00	9240	20240216	-33.12	2345	20230828	163.54	9240	-33.12	20240216	3960	56.06	20240104	9240	-33.12	20240216	2685	130.17	20230904	4.06	N	264850	100	30 억		275047	N	N	129	N	00	N
122	20240902	160840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	500	2	8.61	15767281470	2559115	169.23	5990	6340	5930	7550	4070	5810	6159.95	0.96	0	-16875	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1912	37.56	4.02	12	8.45	168.00	1570.00	9240	20240216	-31.71	2305	20230825	173.75	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	2685	135.01	20230904	4.02	N	264850	100	30 억		290325	N	N	129	N	00	N
123	20240902	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6240	430	2	7.40	12700008880	2071797	137.00	5990	6300	5930	7550	4070	5810	6129.99	0.96	0	47652	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1890	37.14	3.97	12	6.84	168.00	1570.00	9240	20240216	-32.47	2305	20230825	170.72	9240	-32.47	20240216	3960	57.58	20240104	9240	-32.47	20240216	2685	132.40	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N
124	20240902	140851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6170	360	2	6.20	8535989430	1402745	92.76	5990	6190	5930	7550	4070	5810	6085.26	0.96	0	65327	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1869	36.73	3.93	12	4.63	168.00	1570.00	9240	20240216	-33.23	2305	20230825	167.68	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2685	129.80	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N
125	20240902	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6130	320	2	5.51	7202901450	1186252	78.44	5990	6180	5930	7550	4070	5810	6072.04	0.96	0	37132	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1857	36.49	3.90	12	3.92	168.00	1570.00	9240	20240216	-33.66	2305	20230825	165.94	9240	-33.66	20240216	3960	54.80	20240104	9240	-33.66	20240216	2685	128.31	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N
126	20240902	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6120	310	2	5.34	6633515100	1093005	72.28	5990	6180	5930	7550	4070	5810	6069.12	0.96	0	16401	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1854	36.43	3.90	12	3.61	168.00	1570.00	9240	20240216	-33.77	2305	20230825	165.51	9240	-33.77	20240216	3960	54.55	20240104	9240	-33.77	20240216	2685	127.93	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N
127	20240902	110841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6130	320	2	5.51	6076045040	1001434	66.22	5990	6180	5930	7550	4070	5810	6067.41	0.96	0	26426	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1857	36.49	3.90	12	3.31	168.00	1570.00	9240	20240216	-33.66	2305	20230825	165.94	9240	-33.66	20240216	3960	54.80	20240104	9240	-33.66	20240216	2685	128.31	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N
128	20240902	100841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	230	2	3.96	3717791420	615621	40.71	5990	6170	5930	7550	4070	5810	6039.19	0.96	0	21038	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1830	35.95	3.85	12	2.03	168.00	1570.00	9240	20240216	-34.63	2305	20230825	162.04	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2685	124.95	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N
129	20240902	090836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	250	2	4.30	2038527750	337678	22.33	5990	6170	5930	7550	4070	5810	6037.08	0.96	0	-2914	6296	6052	5786	5542	5276	6175	5665	30	1740	100	3600	10	1	30294612	1836	36.07	3.86	12	1.11	168.00	1570.00	9240	20240216	-34.42	2305	20230825	162.91	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2685	125.70	20230904	4.02	N	264850	100	30 억		290325	N	N	33	N	00	N