KissMeData/044340/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	160512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-70	5	-1.10	30776880	4887	55.57	6370	6370	6210	8280	4460	6370	6297.70	0.96	0	-1269	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1126	11.25	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
3	20240930	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-30	5	-0.47	30158980	4789	54.45	6370	6370	6210	8280	4460	6370	6297.55	0.96	0	-1252	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1133	11.32	0.46	12	0.03	560.00	13652.00	10870	20231228	-41.67	5650	20240913	12.21	10810	-41.35	20240105	5650	12.21	20240913	10870	-41.67	20231228	5650	12.21	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
4	20240930	140517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-60	5	-0.94	26438500	4201	47.77	6370	6370	6210	8280	4460	6370	6293.38	0.96	0	-1091	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1128	11.27	0.46	12	0.02	560.00	13652.00	10870	20231228	-41.95	5650	20240913	11.68	10810	-41.63	20240105	5650	11.68	20240913	10870	-41.95	20231228	5650	11.68	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
5	20240930	130517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-80	5	-1.26	22424300	3564	40.52	6370	6370	6210	8280	4460	6370	6291.89	0.96	0	-856	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1124	11.23	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.13	5650	20240913	11.33	10810	-41.81	20240105	5650	11.33	20240913	10870	-42.13	20231228	5650	11.33	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
6	20240930	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-130	5	-2.04	18681970	2968	33.75	6370	6370	6210	8280	4460	6370	6294.46	0.96	0	-743	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1115	11.14	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
7	20240930	110512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-110	5	-1.73	17667650	2805	31.89	6370	6370	6220	8280	4460	6370	6298.63	0.96	0	-737	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1119	11.18	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.41	5650	20240913	10.80	10810	-42.09	20240105	5650	10.80	20240913	10870	-42.41	20231228	5650	10.80	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
8	20240930	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-70	5	-1.10	13423220	2127	24.18	6370	6370	6220	8280	4460	6370	6310.87	0.96	0	-532	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1126	11.25	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
9	20240930	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	0	3	0.00	2551040	401	4.56	6370	6370	6340	8280	4460	6370	6361.70	0.96	0	-46	6490	6430	6310	6250	6130	6460	6280	89	1910	500	4450	10	1	17873425	1139	11.38	0.47	12	0.00	560.00	13652.00	10870	20231228	-41.40	5650	20240913	12.74	10810	-41.07	20240105	5650	12.74	20240913	10870	-41.40	20231228	5650	12.74	20240913	0.84	N	044340	500	89 억		171073	N	N	0	N	00	N
10	20240927	160512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	130	2	2.08	55713810	8795	109.23	6240	6370	6190	8110	4370	6240	6334.71	0.95	0	2146	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1139	11.38	0.47	12	0.05	560.00	13652.00	10870	20231228	-41.40	5650	20240913	12.74	10810	-41.07	20240105	5650	12.74	20240913	10870	-41.40	20231228	5650	12.74	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
11	20240927	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	110	2	1.76	54669140	8631	107.19	6240	6370	6190	8110	4370	6240	6334.04	0.95	0	2147	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1135	11.34	0.47	12	0.05	560.00	13652.00	10870	20231228	-41.58	5650	20240913	12.39	10810	-41.26	20240105	5650	12.39	20240913	10870	-41.58	20231228	5650	12.39	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
12	20240927	140520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	130	2	2.08	50194240	7927	98.45	6240	6370	6190	8110	4370	6240	6332.06	0.95	0	2073	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1139	11.38	0.47	12	0.04	560.00	13652.00	10870	20231228	-41.40	5650	20240913	12.74	10810	-41.07	20240105	5650	12.74	20240913	10870	-41.40	20231228	5650	12.74	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
13	20240927	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	120	2	1.92	36467080	5765	71.60	6240	6370	6190	8110	4370	6240	6325.60	0.95	0	1483	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1137	11.36	0.47	12	0.03	560.00	13652.00	10870	20231228	-41.49	5650	20240913	12.57	10810	-41.17	20240105	5650	12.57	20240913	10870	-41.49	20231228	5650	12.57	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
14	20240927	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	100	2	1.60	31491150	4982	61.87	6240	6370	6190	8110	4370	6240	6320.99	0.95	0	1320	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1133	11.32	0.46	12	0.03	560.00	13652.00	10870	20231228	-41.67	5650	20240913	12.21	10810	-41.35	20240105	5650	12.21	20240913	10870	-41.67	20231228	5650	12.21	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
15	20240927	110516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	110	2	1.76	20400960	3236	40.19	6240	6350	6190	8110	4370	6240	6304.38	0.95	0	489	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1135	11.34	0.47	12	0.02	560.00	13652.00	10870	20231228	-41.58	5650	20240913	12.39	10810	-41.26	20240105	5650	12.39	20240913	10870	-41.58	20231228	5650	12.39	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
16	20240927	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	60	2	0.96	7464870	1190	14.78	6240	6320	6190	8110	4370	6240	6273.00	0.95	0	337	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1126	11.25	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.04	5650	20240913	11.50	10810	-41.72	20240105	5650	11.50	20240913	10870	-42.04	20231228	5650	11.50	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
17	20240927	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	0	3	0.00	1109710	179	2.22	6240	6240	6190	8110	4370	6240	6199.50	0.95	0	138	6326	6282	6206	6162	6086	6305	6185	89	1870	500	4360	10	1	17873425	1115	11.14	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		168943	N	N	0	N	00	N
18	20240926	160507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	70	2	1.13	49994300	8051	99.16	6190	6250	6130	8020	4320	6170	6209.70	0.93	0	1996	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1115	11.14	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.59	5650	20240913	10.44	10810	-42.28	20240105	5650	10.44	20240913	10870	-42.59	20231228	5650	10.44	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
19	20240926	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	40	2	0.65	44483060	7166	88.26	6190	6250	6130	8020	4320	6170	6207.52	0.93	0	1961	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1110	11.09	0.45	12	0.04	560.00	13652.00	10870	20231228	-42.87	5650	20240913	9.91	10810	-42.55	20240105	5650	9.91	20240913	10870	-42.87	20231228	5650	9.91	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
20	20240926	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	30	2	0.49	40703740	6557	80.76	6190	6250	6130	8020	4320	6170	6207.68	0.93	0	1944	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1108	11.07	0.45	12	0.04	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
21	20240926	130513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	20	2	0.32	35988880	5794	71.36	6190	6250	6130	8020	4320	6170	6211.40	0.93	0	1651	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1106	11.05	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.05	5650	20240913	9.56	10810	-42.74	20240105	5650	9.56	20240913	10870	-43.05	20231228	5650	9.56	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
22	20240926	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	50	2	0.81	22384520	3606	44.41	6190	6250	6130	8020	4320	6170	6207.58	0.93	0	753	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1112	11.11	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.78	5650	20240913	10.09	10810	-42.46	20240105	5650	10.09	20240913	10870	-42.78	20231228	5650	10.09	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
23	20240926	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	60	2	0.97	21327010	3436	42.32	6190	6250	6130	8020	4320	6170	6206.93	0.93	0	674	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1114	11.12	0.46	12	0.02	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
24	20240926	100513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	60	2	0.97	13832450	2229	27.45	6190	6250	6130	8020	4320	6170	6205.68	0.93	0	96	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1114	11.12	0.46	12	0.01	560.00	13652.00	10870	20231228	-42.69	5650	20240913	10.27	10810	-42.37	20240105	5650	10.27	20240913	10870	-42.69	20231228	5650	10.27	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
25	20240926	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	50	2	0.81	4260220	685	8.44	6190	6220	6190	8020	4320	6170	6219.30	0.93	0	-10	6250	6210	6160	6120	6070	6230	6140	89	1850	500	4310	10	1	17873425	1112	11.11	0.46	12	0.00	560.00	13652.00	10870	20231228	-42.78	5650	20240913	10.09	10810	-42.46	20240105	5650	10.09	20240913	10870	-42.78	20231228	5650	10.09	20240913	0.84	N	044340	500	89 억		166948	N	N	0	N	00	N
26	20240925	160507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	60	2	0.98	49706000	8044	155.89	6110	6200	6110	7940	4280	6110	6179.29	0.92	0	2609	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1103	11.02	0.45	12	0.05	560.00	13652.00	10870	20231228	-43.24	5650	20240913	9.20	10810	-42.92	20240105	5650	9.20	20240913	10870	-43.24	20231228	5650	9.20	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
27	20240925	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	80	2	1.31	47581130	7700	149.22	6110	6200	6110	7940	4280	6110	6179.37	0.92	0	2597	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1106	11.05	0.45	12	0.04	560.00	13652.00	10870	20231228	-43.05	5650	20240913	9.56	10810	-42.74	20240105	5650	9.56	20240913	10870	-43.05	20231228	5650	9.56	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
28	20240925	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	80	2	1.31	32354440	5242	101.59	6110	6200	6110	7940	4280	6110	6172.16	0.92	0	2215	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1106	11.05	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.05	5650	20240913	9.56	10810	-42.74	20240105	5650	9.56	20240913	10870	-43.05	20231228	5650	9.56	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
29	20240925	130511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	90	2	1.47	31338500	5078	98.41	6110	6200	6110	7940	4280	6110	6171.43	0.92	0	2148	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1108	11.07	0.45	12	0.03	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
30	20240925	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	90	2	1.47	29133820	4722	91.51	6110	6200	6110	7940	4280	6110	6169.81	0.92	0	2046	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1108	11.07	0.45	12	0.03	560.00	13652.00	10870	20231228	-42.96	5650	20240913	9.73	10810	-42.65	20240105	5650	9.73	20240913	10870	-42.96	20231228	5650	9.73	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
31	20240925	110508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	70	2	1.15	17107110	2779	53.86	6110	6190	6110	7940	4280	6110	6155.85	0.92	0	1233	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1105	11.04	0.45	12	0.02	560.00	13652.00	10870	20231228	-43.15	5650	20240913	9.38	10810	-42.83	20240105	5650	9.38	20240913	10870	-43.15	20231228	5650	9.38	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
32	20240925	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	40	2	0.65	6053930	984	19.07	6110	6190	6110	7940	4280	6110	6152.37	0.92	0	-22	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1099	10.98	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
33	20240925	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	40	2	0.65	770010	126	2.44	6110	6150	6110	7940	4280	6110	6111.19	0.92	0	-18	6216	6162	6096	6042	5976	6190	6070	89	1830	500	4270	10	1	17873425	1099	10.98	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.42	5650	20240913	8.85	10810	-43.11	20240105	5650	8.85	20240913	10870	-43.42	20231228	5650	8.85	20240913	0.84	N	044340	500	89 억		164404	N	N	0	N	00	N
34	20240924	160507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	10	2	0.16	31406240	5160	71.10	6050	6150	6030	7930	4270	6100	6085.86	0.92	0	874	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1092	10.91	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.79	5650	20240913	8.14	10810	-43.48	20240105	5650	8.14	20240913	10870	-43.79	20231228	5650	8.14	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
35	20240924	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	24493320	4027	55.49	6050	6150	6030	7930	4270	6100	6082.27	0.92	0	-76	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1088	10.88	0.45	12	0.02	560.00	13652.00	10870	20231228	-43.97	5650	20240913	7.79	10810	-43.66	20240105	5650	7.79	20240913	10870	-43.97	20231228	5650	7.79	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
36	20240924	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-30	5	-0.49	21250850	3494	48.15	6050	6150	6030	7930	4270	6100	6082.10	0.92	0	-147	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1085	10.84	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.16	5650	20240913	7.43	10810	-43.85	20240105	5650	7.43	20240913	10870	-44.16	20231228	5650	7.43	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
37	20240924	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	16970500	2789	38.43	6050	6150	6030	7930	4270	6100	6084.80	0.92	0	-147	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1088	10.88	0.45	12	0.02	560.00	13652.00	10870	20231228	-43.97	5650	20240913	7.79	10810	-43.66	20240105	5650	7.79	20240913	10870	-43.97	20231228	5650	7.79	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
38	20240924	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	16251650	2671	36.81	6050	6150	6030	7930	4270	6100	6084.48	0.92	0	-147	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.88	5650	20240913	7.96	10810	-43.57	20240105	5650	7.96	20240913	10870	-43.88	20231228	5650	7.96	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
39	20240924	110509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	8748700	1441	19.86	6050	6150	6030	7930	4270	6100	6071.27	0.92	0	-162	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.88	5650	20240913	7.96	10810	-43.57	20240105	5650	7.96	20240913	10870	-43.88	20231228	5650	7.96	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
40	20240924	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	7579850	1249	17.21	6050	6150	6030	7930	4270	6100	6068.73	0.92	0	-35	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1088	10.88	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.97	5650	20240913	7.79	10810	-43.66	20240105	5650	7.79	20240913	10870	-43.97	20231228	5650	7.79	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
41	20240924	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-50	5	-0.82	145200	24	0.33	6050	6050	6050	7930	4270	6100	6050.00	0.92	0	-3	6166	6132	6076	6042	5986	6150	6060	89	1830	500	4270	10	1	17873425	1081	10.80	0.44	12	0.00	560.00	13652.00	10870	20231228	-44.34	5650	20240913	7.08	10810	-44.03	20240105	5650	7.08	20240913	10870	-44.34	20231228	5650	7.08	20240913	0.84	N	044340	500	89 억		163586	N	N	0	N	00	N
42	20240923	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	42598660	7025	67.02	6040	6110	6020	7930	4270	6100	6063.87	0.92	0	-549	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.04	560.00	13652.00	10870	20231228	-43.88	5650	20240913	7.96	10810	-43.57	20240105	5650	7.96	20240913	10870	-43.88	20231228	5650	7.96	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
43	20240923	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	41335960	6818	65.04	6040	6110	6020	7930	4270	6100	6062.77	0.92	0	-355	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.04	560.00	13652.00	10870	20231228	-43.88	5650	20240913	7.96	10810	-43.57	20240105	5650	7.96	20240913	10870	-43.88	20231228	5650	7.96	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
44	20240923	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	37397360	6172	58.88	6040	6110	6020	7930	4270	6100	6059.20	0.92	0	44	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.88	5650	20240913	7.96	10810	-43.57	20240105	5650	7.96	20240913	10870	-43.88	20231228	5650	7.96	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
45	20240923	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	10	2	0.16	37293600	6155	58.72	6040	6110	6020	7930	4270	6100	6059.07	0.92	0	44	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1092	10.91	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.79	5650	20240913	8.14	10810	-43.48	20240105	5650	8.14	20240913	10870	-43.79	20231228	5650	8.14	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
46	20240923	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-10	5	-0.16	30576230	5050	48.18	6040	6100	6020	7930	4270	6100	6054.70	0.92	0	-87	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1088	10.88	0.45	12	0.03	560.00	13652.00	10870	20231228	-43.97	5650	20240913	7.79	10810	-43.66	20240105	5650	7.79	20240913	10870	-43.97	20231228	5650	7.79	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
47	20240923	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-50	5	-0.82	16484960	2725	26.00	6040	6090	6040	7930	4270	6100	6049.53	0.92	0	-442	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1081	10.80	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.34	5650	20240913	7.08	10810	-44.03	20240105	5650	7.08	20240913	10870	-44.34	20231228	5650	7.08	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
48	20240923	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-60	5	-0.98	8643660	1429	13.63	6040	6090	6040	7930	4270	6100	6048.75	0.92	0	-440	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1080	10.79	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.43	5650	20240913	6.90	10810	-44.13	20240105	5650	6.90	20240913	10870	-44.43	20231228	5650	6.90	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
49	20240923	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-60	5	-0.98	1352960	224	2.14	6040	6040	6040	7930	4270	6100	6040.00	0.92	0	148	6346	6222	6076	5952	5806	6150	5880	89	1830	500	4270	10	1	17873425	1080	10.79	0.44	12	0.00	560.00	13652.00	10870	20231228	-44.43	5650	20240913	6.90	10810	-44.13	20240105	5650	6.90	20240913	10870	-44.43	20231228	5650	6.90	20240913	0.84	N	044340	500	89 억		164136	N	N	0	N	00	N
50	20240913	160443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5980	0	3	0.00	78515720	13307	114.12	6000	6040	5650	7770	4190	5980	5900.33	0.91	0	1865	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1069	10.68	0.44	12	0.07	560.00	13652.00	10870	20231228	-44.99	5650	20240913	5.84	10810	-44.68	20240105	5650	5.84	20240913	10870	-44.99	20231228	5650	5.84	20240913	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
51	20240913	150448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5980	0	3	0.00	75588440	12818	109.92	6000	6040	5650	7770	4190	5980	5897.05	0.91	0	1900	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1069	10.68	0.44	12	0.07	560.00	13652.00	10870	20231228	-44.99	5650	20240913	5.84	10810	-44.68	20240105	5650	5.84	20240913	10870	-44.99	20231228	5650	5.84	20240913	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
52	20240913	140448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5950	-30	5	-0.50	62846470	10671	91.51	6000	6040	5650	7770	4190	5980	5889.46	0.91	0	566	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1063	10.62	0.44	12	0.06	560.00	13652.00	10870	20231228	-45.26	5650	20240913	5.31	10810	-44.96	20240105	5650	5.31	20240913	10870	-45.26	20231228	5650	5.31	20240913	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
53	20240913	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	30	2	0.50	18312310	3054	26.19	6000	6040	5970	7770	4190	5980	5996.17	0.91	0	-336	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1074	10.73	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.71	5800	20240911	3.62	10810	-44.40	20240105	5800	3.62	20240911	10870	-44.71	20231228	5800	3.62	20240911	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
54	20240913	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	20	2	0.33	16733810	2791	23.93	6000	6040	5970	7770	4190	5980	5995.63	0.91	0	-334	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1072	10.71	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.80	5800	20240911	3.45	10810	-44.50	20240105	5800	3.45	20240911	10870	-44.80	20231228	5800	3.45	20240911	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
55	20240913	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	10	2	0.17	9169300	1528	13.10	6000	6040	5980	7770	4190	5980	6000.85	0.91	0	-138	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1071	10.70	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.89	5800	20240911	3.28	10810	-44.59	20240105	5800	3.28	20240911	10870	-44.89	20231228	5800	3.28	20240911	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
56	20240913	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	30	2	0.50	7198030	1199	10.28	6000	6040	5980	7770	4190	5980	6003.36	0.91	0	-137	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1074	10.73	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.71	5800	20240911	3.62	10810	-44.40	20240105	5800	3.62	20240911	10870	-44.71	20231228	5800	3.62	20240911	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
57	20240913	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	60	2	1.00	843790	140	1.20	6000	6040	6000	7770	4190	5980	6027.07	0.91	0	-6	6066	6022	5936	5892	5806	6045	5915	89	1790	500	4180	10	1	17873425	1080	10.79	0.44	12	0.00	560.00	13652.00	10870	20231228	-44.43	5800	20240911	4.14	10810	-44.13	20240105	5800	4.14	20240911	10870	-44.43	20231228	5800	4.14	20240911	0.87	N	044340	500	89 억		163524	N	N	0	N	00	N
58	20240912	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	150	2	2.57	68802010	11659	93.19	5920	5980	5850	7570	4090	5830	5901.21	0.88	0	6631	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1069	10.68	0.44	12	0.07	560.00	13652.00	10870	20231228	-44.99	5800	20240911	3.10	10810	-44.68	20240105	5800	3.10	20240911	10870	-44.99	20231228	5800	3.10	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
59	20240912	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	130	2	2.23	65223260	11059	88.39	5920	5980	5850	7570	4090	5830	5897.77	0.88	0	6301	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1065	10.64	0.44	12	0.06	560.00	13652.00	10870	20231228	-45.17	5800	20240911	2.76	10810	-44.87	20240105	5800	2.76	20240911	10870	-45.17	20231228	5800	2.76	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
60	20240912	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	100	2	1.72	61686270	10463	83.63	5920	5980	5850	7570	4090	5830	5895.67	0.88	0	6022	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1060	10.59	0.43	12	0.06	560.00	13652.00	10870	20231228	-45.45	5800	20240911	2.24	10810	-45.14	20240105	5800	2.24	20240911	10870	-45.45	20231228	5800	2.24	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
61	20240912	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	70	2	1.20	56894500	9652	77.15	5920	5980	5850	7570	4090	5830	5894.59	0.88	0	5417	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1055	10.54	0.43	12	0.05	560.00	13652.00	10870	20231228	-45.72	5800	20240911	1.72	10810	-45.42	20240105	5800	1.72	20240911	10870	-45.72	20231228	5800	1.72	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
62	20240912	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	40	2	0.69	24021920	4074	32.56	5920	5980	5850	7570	4090	5830	5896.43	0.88	0	204	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1049	10.48	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.00	5800	20240911	1.21	10810	-45.70	20240105	5800	1.21	20240911	10870	-46.00	20231228	5800	1.21	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
63	20240912	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	60	2	1.03	14161370	2391	19.11	5920	5980	5860	7570	4090	5830	5922.86	0.88	0	102	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1053	10.52	0.43	12	0.01	560.00	13652.00	10870	20231228	-45.81	5800	20240911	1.55	10810	-45.51	20240105	5800	1.55	20240911	10870	-45.81	20231228	5800	1.55	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
64	20240912	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	90	2	1.54	9593470	1615	12.91	5920	5980	5910	7570	4090	5830	5940.37	0.88	0	139	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1058	10.57	0.43	12	0.01	560.00	13652.00	10870	20231228	-45.54	5800	20240911	2.07	10810	-45.24	20240105	5800	2.07	20240911	10870	-45.54	20231228	5800	2.07	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
65	20240912	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	150	2	2.57	796740	134	1.07	5920	5980	5920	7570	4090	5830	5947.58	0.88	0	-69	6050	5940	5870	5760	5690	5905	5725	89	1740	500	4080	10	1	17873425	1069	10.68	0.44	12	0.00	560.00	13652.00	10870	20231228	-44.99	5800	20240911	3.10	10810	-44.68	20240105	5800	3.10	20240911	10870	-44.99	20231228	5800	3.10	20240911	0.87	N	044340	500	89 억		157381	N	N	0	N	00	N
66	20240911	160435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5830	-80	5	-1.35	72481080	12351	109.65	5910	5980	5800	7680	4140	5910	5868.73	0.88	0	308	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1042	10.41	0.43	12	0.07	560.00	13652.00	10870	20231228	-46.37	5800	20240911	0.52	10810	-46.07	20240105	5800	0.52	20240911	10870	-46.37	20231228	5800	0.52	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
67	20240911	150438	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	-110	5	-1.86	67113450	11428	101.46	5910	5980	5800	7680	4140	5910	5872.72	0.88	0	255	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1037	10.36	0.42	12	0.06	560.00	13652.00	10870	20231228	-46.64	5800	20240911	0.00	10810	-46.35	20240105	5800	0.00	20240911	10870	-46.64	20231228	5800	0.00	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
68	20240911	140438	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-40	5	-0.68	57433170	9763	86.67	5910	5980	5800	7680	4140	5910	5882.74	0.88	0	255	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1049	10.48	0.43	12	0.05	560.00	13652.00	10870	20231228	-46.00	5800	20240911	1.21	10810	-45.70	20240105	5800	1.21	20240911	10870	-46.00	20231228	5800	1.21	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
69	20240911	130436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5890	-20	5	-0.34	39862620	6755	59.97	5910	5980	5820	7680	4140	5910	5901.20	0.88	0	-36	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1053	10.52	0.43	12	0.04	560.00	13652.00	10870	20231228	-45.81	5820	20240911	1.20	10810	-45.51	20240105	5820	1.20	20240911	10870	-45.81	20231228	5820	1.20	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
70	20240911	120440	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	0	3	0.00	33894980	5743	50.99	5910	5980	5820	7680	4140	5910	5901.96	0.88	0	-10	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1056	10.55	0.43	12	0.03	560.00	13652.00	10870	20231228	-45.63	5820	20240911	1.55	10810	-45.33	20240105	5820	1.55	20240911	10870	-45.63	20231228	5820	1.55	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
71	20240911	110435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	0	3	0.00	30736730	5206	46.22	5910	5980	5820	7680	4140	5910	5904.10	0.88	0	50	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1056	10.55	0.43	12	0.03	560.00	13652.00	10870	20231228	-45.63	5820	20240911	1.55	10810	-45.33	20240105	5820	1.55	20240911	10870	-45.63	20231228	5820	1.55	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
72	20240911	100435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5930	20	2	0.34	16650430	2813	24.97	5910	5970	5880	7680	4140	5910	5919.10	0.88	0	-89	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1060	10.59	0.43	12	0.02	560.00	13652.00	10870	20231228	-45.45	5880	20240911	0.85	10810	-45.14	20240105	5880	0.85	20240911	10870	-45.45	20231228	5880	0.85	20240911	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
73	20240911	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	40	2	0.68	3877170	653	5.80	5910	5950	5910	7680	4140	5910	5937.47	0.88	0	-456	6176	6042	5976	5842	5776	6010	5810	89	1770	500	4130	10	1	17873425	1063	10.62	0.44	12	0.00	560.00	13652.00	10870	20231228	-45.26	5890	20240909	1.02	10810	-44.96	20240105	5890	1.02	20240909	10870	-45.26	20231228	5890	1.02	20240909	0.93	N	044340	500	89 억		157074	N	N	0	N	00	N
74	20240910	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-160	5	-2.64	67307330	11259	49.87	6070	6110	5910	7890	4250	6070	5978.16	0.90	0	-4722	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1056	10.55	0.43	12	0.06	560.00	13652.00	10870	20231228	-45.63	5890	20240909	0.34	10810	-45.33	20240105	5890	0.34	20240909	10870	-45.63	20231228	5890	0.34	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
75	20240910	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-140	5	-2.31	53019940	8847	39.19	6070	6110	5920	7890	4250	6070	5992.99	0.90	0	-2880	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1060	10.59	0.43	12	0.05	560.00	13652.00	10870	20231228	-45.45	5890	20240909	0.68	10810	-45.14	20240105	5890	0.68	20240909	10870	-45.45	20231228	5890	0.68	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
76	20240910	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-80	5	-1.32	45459400	7574	33.55	6070	6110	5920	7890	4250	6070	6002.03	0.90	0	-2495	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1071	10.70	0.44	12	0.04	560.00	13652.00	10870	20231228	-44.89	5890	20240909	1.70	10810	-44.59	20240105	5890	1.70	20240909	10870	-44.89	20231228	5890	1.70	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
77	20240910	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-110	5	-1.81	42153180	7018	31.08	6070	6110	5920	7890	4250	6070	6006.44	0.90	0	-2438	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1065	10.64	0.44	12	0.04	560.00	13652.00	10870	20231228	-45.17	5890	20240909	1.19	10810	-44.87	20240105	5890	1.19	20240909	10870	-45.17	20231228	5890	1.19	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
78	20240910	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-80	5	-1.32	24600560	4068	18.02	6070	6110	5990	7890	4250	6070	6047.34	0.90	0	-2371	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1071	10.70	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.89	5890	20240909	1.70	10810	-44.59	20240105	5890	1.70	20240909	10870	-44.89	20231228	5890	1.70	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
79	20240910	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	14723400	2425	10.74	6070	6110	6030	7890	4250	6070	6071.51	0.90	0	-971	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1081	10.80	0.44	12	0.01	560.00	13652.00	10870	20231228	-44.34	5890	20240909	2.72	10810	-44.03	20240105	5890	2.72	20240909	10870	-44.34	20231228	5890	2.72	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
80	20240910	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	20	2	0.33	9170730	1511	6.69	6070	6110	6030	7890	4250	6070	6069.31	0.90	0	-788	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1088	10.88	0.45	12	0.01	560.00	13652.00	10870	20231228	-43.97	5890	20240909	3.40	10810	-43.66	20240105	5890	3.40	20240909	10870	-43.97	20231228	5890	3.40	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
81	20240910	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	40	2	0.66	1539180	253	1.12	6070	6110	6070	7890	4250	6070	6083.72	0.90	0	-169	6323	6196	6043	5916	5763	6260	5980	89	1820	500	4240	10	1	17873425	1092	10.91	0.45	12	0.00	560.00	13652.00	10870	20231228	-43.79	5890	20240909	3.74	10810	-43.48	20240105	5890	3.74	20240909	10870	-43.79	20231228	5890	3.74	20240909	0.94	N	044340	500	89 억		161695	N	N	0	N	00	N
82	20240909	160428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6070	-100	5	-1.62	135474700	22573	111.13	5890	6170	5890	8020	4320	6170	6001.62	0.86	0	8488	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1085	10.84	0.44	12	0.13	560.00	13652.00	10870	20231228	-44.16	5890	20240909	3.06	10810	-43.85	20240105	5890	3.06	20240909	10870	-44.16	20231228	5890	3.06	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
83	20240909	150431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6080	-90	5	-1.46	133571320	22259	109.59	5890	6170	5890	8020	4320	6170	6000.77	0.86	0	8596	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1087	10.86	0.45	12	0.12	560.00	13652.00	10870	20231228	-44.07	5890	20240909	3.23	10810	-43.76	20240105	5890	3.23	20240909	10870	-44.07	20231228	5890	3.23	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
84	20240909	140434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6060	-110	5	-1.78	131509650	21919	107.91	5890	6170	5890	8020	4320	6170	5999.79	0.86	0	8541	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1083	10.82	0.44	12	0.12	560.00	13652.00	10870	20231228	-44.25	5890	20240909	2.89	10810	-43.94	20240105	5890	2.89	20240909	10870	-44.25	20231228	5890	2.89	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
85	20240909	130430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	-160	5	-2.59	108526320	18106	89.14	5890	6170	5890	8020	4320	6170	5993.93	0.86	0	5614	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1074	10.73	0.44	12	0.10	560.00	13652.00	10870	20231228	-44.71	5890	20240909	2.04	10810	-44.40	20240105	5890	2.04	20240909	10870	-44.71	20231228	5890	2.04	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
86	20240909	120428	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6020	-150	5	-2.43	82335870	13735	67.62	5890	6170	5890	8020	4320	6170	5994.59	0.86	0	4568	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1076	10.75	0.44	12	0.08	560.00	13652.00	10870	20231228	-44.62	5890	20240909	2.21	10810	-44.31	20240105	5890	2.21	20240909	10870	-44.62	20231228	5890	2.21	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
87	20240909	110430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	-160	5	-2.59	79460560	13257	65.27	5890	6170	5890	8020	4320	6170	5993.84	0.86	0	4554	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1074	10.73	0.44	12	0.07	560.00	13652.00	10870	20231228	-44.71	5890	20240909	2.04	10810	-44.40	20240105	5890	2.04	20240909	10870	-44.71	20231228	5890	2.04	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
88	20240909	100433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6030	-140	5	-2.27	71441550	11921	58.69	5890	6170	5890	8020	4320	6170	5992.90	0.86	0	5069	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1078	10.77	0.44	12	0.07	560.00	13652.00	10870	20231228	-44.53	5890	20240909	2.38	10810	-44.22	20240105	5890	2.38	20240909	10870	-44.53	20231228	5890	2.38	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
89	20240909	090427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5980	-190	5	-3.08	24047130	4048	19.93	5890	6170	5890	8020	4320	6170	5940.44	0.86	0	647	6556	6362	6236	6042	5916	6460	6140	89	1850	500	4310	10	1	17873425	1069	10.68	0.44	12	0.02	560.00	13652.00	10870	20231228	-44.99	5890	20240909	1.53	10810	-44.68	20240105	5890	1.53	20240909	10870	-44.99	20231228	5890	1.53	20240909	0.93	N	044340	500	89 억		153310	N	N	0	N	00	N
90	20240906	160425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6170	-130	5	-2.06	124668370	20220	206.20	6110	6430	6110	8190	4410	6300	6165.60	0.85	0	2072	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1103	11.02	0.45	12	0.11	560.00	13652.00	10870	20231228	-43.24	6110	20240906	0.98	10810	-42.92	20240105	6110	0.98	20240906	10870	-43.24	20231228	6110	0.98	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
91	20240906	150432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6170	-130	5	-2.06	122195360	19819	202.11	6110	6430	6110	8190	4410	6300	6165.57	0.85	0	2153	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1103	11.02	0.45	12	0.11	560.00	13652.00	10870	20231228	-43.24	6110	20240906	0.98	10810	-42.92	20240105	6110	0.98	20240906	10870	-43.24	20231228	6110	0.98	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
92	20240906	140432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6160	-140	5	-2.22	111840790	18138	184.97	6110	6430	6110	8190	4410	6300	6166.10	0.85	0	2262	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1101	11.00	0.45	12	0.10	560.00	13652.00	10870	20231228	-43.33	6110	20240906	0.82	10810	-43.02	20240105	6110	0.82	20240906	10870	-43.33	20231228	6110	0.82	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
93	20240906	130429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6140	-160	5	-2.54	102061770	16557	168.85	6110	6430	6110	8190	4410	6300	6164.27	0.85	0	2287	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1097	10.96	0.45	12	0.09	560.00	13652.00	10870	20231228	-43.51	6110	20240906	0.49	10810	-43.20	20240105	6110	0.49	20240906	10870	-43.51	20231228	6110	0.49	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
94	20240906	120430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6170	-130	5	-2.06	83625450	13547	138.15	6110	6430	6110	8190	4410	6300	6172.99	0.85	0	953	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1103	11.02	0.45	12	0.08	560.00	13652.00	10870	20231228	-43.24	6110	20240906	0.98	10810	-42.92	20240105	6110	0.98	20240906	10870	-43.24	20231228	6110	0.98	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
95	20240906	110433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6190	-110	5	-1.75	78575700	12729	129.81	6110	6430	6110	8190	4410	6300	6172.97	0.85	0	1203	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1106	11.05	0.45	12	0.07	560.00	13652.00	10870	20231228	-43.05	6110	20240906	1.31	10810	-42.74	20240105	6110	1.31	20240906	10870	-43.05	20231228	6110	1.31	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
96	20240906	100427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6220	-80	5	-1.27	51969290	8406	85.72	6110	6430	6110	8190	4410	6300	6182.40	0.85	0	935	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1112	11.11	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.78	6110	20240906	1.80	10810	-42.46	20240105	6110	1.80	20240906	10870	-42.78	20231228	6110	1.80	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
97	20240906	090430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	34874310	5661	57.73	6110	6430	6110	8190	4410	6300	6160.45	0.85	0	1814	6666	6482	6376	6192	6086	6430	6140	89	1890	500	4410	10	1	17873425	1117	11.16	0.46	12	0.03	560.00	13652.00	10870	20231228	-42.50	6110	20240906	2.29	10810	-42.18	20240105	6110	2.29	20240906	10870	-42.50	20231228	6110	2.29	20240906	0.95	N	044340	500	89 억		151238	N	N	0	N	00	N
98	20240905	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-100	5	-1.56	62249160	9776	59.94	6480	6560	6270	8320	4480	6400	6367.59	0.86	0	-2172	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1126	11.25	0.46	12	0.05	560.00	13652.00	10870	20231228	-42.04	6220	20240805	1.29	10810	-41.72	20240105	6220	1.29	20240805	10870	-42.04	20231228	6220	1.29	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
99	20240905	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-90	5	-1.41	60208110	9452	57.95	6480	6560	6270	8320	4480	6400	6369.88	0.86	0	-2121	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1128	11.27	0.46	12	0.05	560.00	13652.00	10870	20231228	-41.95	6220	20240805	1.45	10810	-41.63	20240105	6220	1.45	20240805	10870	-41.95	20231228	6220	1.45	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
100	20240905	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-110	5	-1.72	49583090	7764	47.60	6480	6560	6290	8320	4480	6400	6386.28	0.86	0	-2098	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1124	11.23	0.46	12	0.04	560.00	13652.00	10870	20231228	-42.13	6220	20240805	1.13	10810	-41.81	20240105	6220	1.13	20240805	10870	-42.13	20231228	6220	1.13	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
101	20240905	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-70	5	-1.09	38467790	6003	36.80	6480	6560	6300	8320	4480	6400	6408.09	0.86	0	-1728	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1131	11.30	0.46	12	0.03	560.00	13652.00	10870	20231228	-41.77	6220	20240805	1.77	10810	-41.44	20240105	6220	1.77	20240805	10870	-41.77	20231228	6220	1.77	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
102	20240905	120426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-30	5	-0.47	35709930	5568	34.14	6480	6560	6300	8320	4480	6400	6413.42	0.86	0	-1379	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1139	11.38	0.47	12	0.03	560.00	13652.00	10870	20231228	-41.40	6220	20240805	2.41	10810	-41.07	20240105	6220	2.41	20240805	10870	-41.40	20231228	6220	2.41	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
103	20240905	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	0	3	0.00	21482720	3325	20.39	6480	6560	6380	8320	4480	6400	6460.97	0.86	0	-551	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1144	11.43	0.47	12	0.02	560.00	13652.00	10870	20231228	-41.12	6220	20240805	2.89	10810	-40.80	20240105	6220	2.89	20240805	10870	-41.12	20231228	6220	2.89	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
104	20240905	100425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	110	2	1.72	10383990	1599	9.80	6480	6560	6420	8320	4480	6400	6494.05	0.86	0	-225	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1164	11.62	0.48	12	0.01	560.00	13652.00	10870	20231228	-40.11	6220	20240805	4.66	10810	-39.78	20240105	6220	4.66	20240805	10870	-40.11	20231228	6220	4.66	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
105	20240905	090429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	70	2	1.09	77650	12	0.07	6480	6480	6420	8320	4480	6400	6470.83	0.86	0	-6	6700	6550	6450	6300	6200	6500	6250	89	1920	500	4480	10	1	17873425	1156	11.55	0.47	12	0.00	560.00	13652.00	10870	20231228	-40.48	6220	20240805	4.02	10810	-40.15	20240105	6220	4.02	20240805	10870	-40.48	20231228	6220	4.02	20240805	0.95	N	044340	500	89 억		153395	N	N	0	N	00	N
106	20240904	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-240	5	-3.61	104324260	16277	99.17	6600	6600	6350	8630	4650	6640	6409.31	0.87	0	-1881	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1144	11.43	0.47	12	0.09	560.00	13652.00	10870	20231228	-41.12	6220	20240805	2.89	10810	-40.80	20240105	6220	2.89	20240805	10870	-41.12	20231228	6220	2.89	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
107	20240904	150423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-260	5	-3.92	96908320	15116	92.10	6600	6600	6350	8630	4650	6640	6410.96	0.87	0	-1504	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1140	11.39	0.47	12	0.08	560.00	13652.00	10870	20231228	-41.31	6220	20240805	2.57	10810	-40.98	20240105	6220	2.57	20240805	10870	-41.31	20231228	6220	2.57	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
108	20240904	140425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-240	5	-3.61	86918840	13549	82.55	6600	6600	6350	8630	4650	6640	6415.13	0.87	0	-1476	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1144	11.43	0.47	12	0.08	560.00	13652.00	10870	20231228	-41.12	6220	20240805	2.89	10810	-40.80	20240105	6220	2.89	20240805	10870	-41.12	20231228	6220	2.89	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
109	20240904	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-230	5	-3.46	84432090	13161	80.19	6600	6600	6350	8630	4650	6640	6415.31	0.87	0	-1425	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1146	11.45	0.47	12	0.07	560.00	13652.00	10870	20231228	-41.03	6220	20240805	3.05	10810	-40.70	20240105	6220	3.05	20240805	10870	-41.03	20231228	6220	3.05	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
110	20240904	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-140	5	-2.11	75802780	11822	72.03	6600	6600	6350	8630	4650	6640	6411.99	0.87	0	-1077	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1162	11.61	0.48	12	0.07	560.00	13652.00	10870	20231228	-40.20	6220	20240805	4.50	10810	-39.87	20240105	6220	4.50	20240805	10870	-40.20	20231228	6220	4.50	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
111	20240904	110421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-170	5	-2.56	70584010	11019	67.14	6600	6600	6350	8630	4650	6640	6405.64	0.87	0	-624	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1156	11.55	0.47	12	0.06	560.00	13652.00	10870	20231228	-40.48	6220	20240805	4.02	10810	-40.15	20240105	6220	4.02	20240805	10870	-40.48	20231228	6220	4.02	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
112	20240904	100424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-240	5	-3.61	59338360	9266	56.46	6600	6600	6350	8630	4650	6640	6403.86	0.87	0	-193	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1144	11.43	0.47	12	0.05	560.00	13652.00	10870	20231228	-41.12	6220	20240805	2.89	10810	-40.80	20240105	6220	2.89	20240805	10870	-41.12	20231228	6220	2.89	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
113	20240904	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-70	5	-1.05	4116540	636	3.87	6600	6600	6350	8630	4650	6640	6472.28	0.87	0	-71	6906	6772	6636	6502	6366	6705	6435	89	1990	500	4640	10	1	17873425	1174	11.73	0.48	12	0.00	560.00	13652.00	10870	20231228	-39.56	6220	20240805	5.63	10810	-39.22	20240105	6220	5.63	20240805	10870	-39.56	20231228	6220	5.63	20240805	0.95	N	044340	500	89 억		155267	N	N	0	N	00	N
114	20240903	160417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-40	5	-0.60	107890630	16412	308.67	6680	6770	6500	8680	4680	6680	6573.89	0.84	0	4618	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1187	11.86	0.49	12	0.09	560.00	13652.00	10870	20231228	-38.91	6220	20240805	6.75	10810	-38.58	20240105	6220	6.75	20240805	10870	-38.91	20231228	6220	6.75	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
115	20240903	150420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-40	5	-0.60	102371780	15577	292.97	6680	6770	6500	8680	4680	6680	6571.98	0.84	0	4698	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1187	11.86	0.49	12	0.09	560.00	13652.00	10870	20231228	-38.91	6220	20240805	6.75	10810	-38.58	20240105	6220	6.75	20240805	10870	-38.91	20231228	6220	6.75	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
116	20240903	140419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-30	5	-0.45	93251330	14198	267.03	6680	6770	6500	8680	4680	6680	6567.92	0.84	0	4701	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1189	11.88	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.82	6220	20240805	6.91	10810	-38.48	20240105	6220	6.91	20240805	10870	-38.82	20231228	6220	6.91	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
117	20240903	130421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	-20	5	-0.30	91391780	13918	261.76	6680	6770	6500	8680	4680	6680	6566.44	0.84	0	4707	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1190	11.89	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.73	6220	20240805	7.07	10810	-38.39	20240105	6220	7.07	20240805	10870	-38.73	20231228	6220	7.07	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
118	20240903	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-10	5	-0.15	89171250	13584	255.48	6680	6770	6500	8680	4680	6680	6564.43	0.84	0	4709	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1192	11.91	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.64	6220	20240805	7.23	10810	-38.30	20240105	6220	7.23	20240805	10870	-38.64	20231228	6220	7.23	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
119	20240903	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-70	5	-1.05	83406000	12717	239.18	6680	6770	6500	8680	4680	6680	6558.62	0.84	0	4997	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1181	11.80	0.48	12	0.07	560.00	13652.00	10870	20231228	-39.19	6220	20240805	6.27	10810	-38.85	20240105	6220	6.27	20240805	10870	-39.19	20231228	6220	6.27	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
120	20240903	100415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-80	5	-1.20	78954820	12043	226.50	6680	6770	6500	8680	4680	6680	6556.08	0.84	0	5007	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1180	11.79	0.48	12	0.07	560.00	13652.00	10870	20231228	-39.28	6220	20240805	6.11	10810	-38.95	20240105	6220	6.11	20240805	10870	-39.28	20231228	6220	6.11	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
121	20240903	090415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	80	2	1.20	87220	13	0.24	6680	6770	6680	8680	4680	6680	6709.23	0.84	0	-1	6906	6792	6726	6612	6546	6760	6580	89	2000	500	4670	10	1	17873425	1208	12.07	0.50	12	0.00	560.00	13652.00	10870	20231228	-37.81	6220	20240805	8.68	10810	-37.47	20240105	6220	8.68	20240805	10870	-37.81	20231228	6220	8.68	20240805	0.95	N	044340	500	89 억		150649	N	N	0	N	00	N
122	20240902	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-100	5	-1.47	35565660	5301	78.98	6790	6840	6660	8810	4750	6780	6709.25	0.85	0	-1886	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1194	11.93	0.49	12	0.03	560.00	13652.00	10870	20231228	-38.55	6220	20240805	7.40	10810	-38.21	20240105	6220	7.40	20240805	10870	-38.55	20231228	6220	7.40	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
123	20240902	150418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-50	5	-0.74	29990760	4467	66.55	6790	6840	6660	8810	4750	6780	6713.85	0.85	0	-1832	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1203	12.02	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
124	20240902	140419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-80	5	-1.18	26910130	4008	59.71	6790	6840	6660	8810	4750	6780	6714.10	0.85	0	-1719	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1198	11.96	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
125	20240902	130415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-80	5	-1.18	20113470	2991	44.56	6790	6840	6680	8810	4750	6780	6724.66	0.85	0	-1829	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1198	11.96	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
126	20240902	120418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-60	5	-0.88	19208990	2856	42.55	6790	6840	6680	8810	4750	6780	6725.84	0.85	0	-1782	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1201	12.00	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.18	6220	20240805	8.04	10810	-37.84	20240105	6220	8.04	20240805	10870	-38.18	20231228	6220	8.04	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
127	20240902	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-50	5	-0.74	9798740	1453	21.65	6790	6840	6710	8810	4750	6780	6743.80	0.85	0	-650	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1203	12.02	0.49	12	0.01	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
128	20240902	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-50	5	-0.74	7787400	1154	17.19	6790	6840	6710	8810	4750	6780	6748.18	0.85	0	-500	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1203	12.02	0.49	12	0.01	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N
129	20240902	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-10	5	-0.15	543880	80	1.19	6790	6840	6770	8810	4750	6780	6798.50	0.85	0	-4	6886	6832	6746	6692	6606	6860	6720	89	2030	500	4740	10	1	17873425	1210	12.09	0.50	12	0.00	560.00	13652.00	10870	20231228	-37.72	6220	20240805	8.84	10810	-37.37	20240105	6220	8.84	20240805	10870	-37.72	20231228	6220	8.84	20240805	0.96	N	044340	500	89 억		152507	N	N	0	N	00	N