KissMeData/077360/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	160648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-190	5	-3.65	293162780	57809	84.51	5190	5190	5010	6760	3640	5200	5071.26	1.84	0	-11788	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2276	40.08	0.79	12	0.13	125.00	6369.00	8600	20240527	-41.74	4510	20240805	11.09	8600	-41.74	20240527	4510	11.09	20240805	8600	-41.74	20240527	4510	11.09	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
3	20240930	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-150	5	-2.88	260407530	51281	74.97	5190	5190	5030	6760	3640	5200	5078.05	1.84	0	-12137	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2295	40.40	0.79	12	0.11	125.00	6369.00	8600	20240527	-41.28	4510	20240805	11.97	8600	-41.28	20240527	4510	11.97	20240805	8600	-41.28	20240527	4510	11.97	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
4	20240930	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-100	5	-1.92	144628430	28337	41.43	5190	5190	5060	6760	3640	5200	5103.87	1.84	0	-15488	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2317	40.80	0.80	12	0.06	125.00	6369.00	8600	20240527	-40.70	4510	20240805	13.08	8600	-40.70	20240527	4510	13.08	20240805	8600	-40.70	20240527	4510	13.08	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
5	20240930	130654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-90	5	-1.73	123785030	24245	35.44	5190	5190	5060	6760	3640	5200	5105.59	1.84	0	-12485	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2322	40.88	0.80	12	0.05	125.00	6369.00	8600	20240527	-40.58	4510	20240805	13.30	8600	-40.58	20240527	4510	13.30	20240805	8600	-40.58	20240527	4510	13.30	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
6	20240930	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-110	5	-2.12	110126910	21573	31.54	5190	5190	5060	6760	3640	5200	5104.85	1.84	0	-11522	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2313	40.72	0.80	12	0.05	125.00	6369.00	8600	20240527	-40.81	4510	20240805	12.86	8600	-40.81	20240527	4510	12.86	20240805	8600	-40.81	20240527	4510	12.86	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
7	20240930	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-110	5	-2.12	84676370	16562	24.21	5190	5190	5080	6760	3640	5200	5112.69	1.84	0	-7926	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2313	40.72	0.80	12	0.04	125.00	6369.00	8600	20240527	-40.81	4510	20240805	12.86	8600	-40.81	20240527	4510	12.86	20240805	8600	-40.81	20240527	4510	12.86	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
8	20240930	100647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-80	5	-1.54	52968210	10340	15.12	5190	5190	5100	6760	3640	5200	5122.65	1.84	0	-3924	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2326	40.96	0.80	12	0.02	125.00	6369.00	8600	20240527	-40.47	4510	20240805	13.53	8600	-40.47	20240527	4510	13.53	20240805	8600	-40.47	20240527	4510	13.53	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
9	20240930	090623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-80	5	-1.54	8652880	1678	2.45	5190	5190	5120	6760	3640	5200	5156.66	1.84	0	-819	5373	5286	5233	5146	5093	5260	5120	91	1560	200	3840	10	1	45437002	2326	40.96	0.80	12	0.00	125.00	6369.00	8600	20240527	-40.47	4510	20240805	13.53	8600	-40.47	20240527	4510	13.53	20240805	8600	-40.47	20240527	4510	13.53	20240805	2.54	N	077360	200	90 억		835785	N	N	0	N	00	N
10	20240927	160650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-50	5	-0.95	356871650	68131	47.09	5300	5320	5180	6820	3680	5250	5238.02	1.89	0	-20042	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2363	41.60	0.82	12	0.15	125.00	6369.00	8600	20240527	-39.53	4510	20240805	15.30	8600	-39.53	20240527	4510	15.30	20240805	8600	-39.53	20240527	4510	15.30	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
11	20240927	150655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-40	5	-0.76	322927400	61615	42.59	5300	5320	5180	6820	3680	5250	5241.05	1.89	0	-17179	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2367	41.68	0.82	12	0.14	125.00	6369.00	8600	20240527	-39.42	4510	20240805	15.52	8600	-39.42	20240527	4510	15.52	20240805	8600	-39.42	20240527	4510	15.52	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
12	20240927	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-20	5	-0.38	267999190	51061	35.29	5300	5320	5200	6820	3680	5250	5248.61	1.89	0	-15602	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2376	41.84	0.82	12	0.11	125.00	6369.00	8600	20240527	-39.19	4510	20240805	15.96	8600	-39.19	20240527	4510	15.96	20240805	8600	-39.19	20240527	4510	15.96	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
13	20240927	130654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	0	3	0.00	242678130	46209	31.94	5300	5320	5200	6820	3680	5250	5251.75	1.89	0	-14297	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2385	42.00	0.82	12	0.10	125.00	6369.00	8600	20240527	-38.95	4510	20240805	16.41	8600	-38.95	20240527	4510	16.41	20240805	8600	-38.95	20240527	4510	16.41	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
14	20240927	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-40	5	-0.76	223392890	42524	29.39	5300	5320	5200	6820	3680	5250	5253.34	1.89	0	-12813	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2367	41.68	0.82	12	0.09	125.00	6369.00	8600	20240527	-39.42	4510	20240805	15.52	8600	-39.42	20240527	4510	15.52	20240805	8600	-39.42	20240527	4510	15.52	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
15	20240927	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-30	5	-0.57	207687120	39516	27.31	5300	5320	5200	6820	3680	5250	5255.77	1.89	0	-11786	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2372	41.76	0.82	12	0.09	125.00	6369.00	8600	20240527	-39.30	4510	20240805	15.74	8600	-39.30	20240527	4510	15.74	20240805	8600	-39.30	20240527	4510	15.74	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
16	20240927	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-20	5	-0.38	156208830	29644	20.49	5300	5320	5210	6820	3680	5250	5269.49	1.89	0	-7071	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2376	41.84	0.82	12	0.07	125.00	6369.00	8600	20240527	-39.19	4510	20240805	15.96	8600	-39.19	20240527	4510	15.96	20240805	8600	-39.19	20240527	4510	15.96	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
17	20240927	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-10	5	-0.19	74596180	14128	9.77	5300	5300	5210	6820	3680	5250	5280.02	1.89	0	-3764	5343	5296	5203	5156	5063	5320	5180	91	1570	200	3880	10	1	45437002	2381	41.92	0.82	12	0.03	125.00	6369.00	8600	20240527	-39.07	4510	20240805	16.19	8600	-39.07	20240527	4510	16.19	20240805	8600	-39.07	20240527	4510	16.19	20240805	2.53	N	077360	200	90 억		857053	N	N	0	N	00	N
18	20240926	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	190	2	3.75	751253550	144010	191.91	5160	5250	5110	6570	3550	5060	5216.58	1.79	0	45428	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2385	42.00	0.82	12	0.32	125.00	6369.00	8600	20240527	-38.95	4510	20240805	16.41	8600	-38.95	20240527	4510	16.41	20240805	8600	-38.95	20240527	4510	16.41	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
19	20240926	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	180	2	3.56	692902940	132871	177.06	5160	5250	5110	6570	3550	5060	5214.85	1.79	0	41503	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2381	41.92	0.82	12	0.29	125.00	6369.00	8600	20240527	-39.07	4510	20240805	16.19	8600	-39.07	20240527	4510	16.19	20240805	8600	-39.07	20240527	4510	16.19	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
20	20240926	140650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	170	2	3.36	534957860	102592	136.71	5160	5250	5110	6570	3550	5060	5214.42	1.79	0	21321	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2376	41.84	0.82	12	0.23	125.00	6369.00	8600	20240527	-39.19	4510	20240805	15.96	8600	-39.19	20240527	4510	15.96	20240805	8600	-39.19	20240527	4510	15.96	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
21	20240926	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	170	2	3.36	447049800	85780	114.31	5160	5250	5110	6570	3550	5060	5211.59	1.79	0	17756	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2376	41.84	0.82	12	0.19	125.00	6369.00	8600	20240527	-39.19	4510	20240805	15.96	8600	-39.19	20240527	4510	15.96	20240805	8600	-39.19	20240527	4510	15.96	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
22	20240926	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	170	2	3.36	397969380	76402	101.81	5160	5250	5110	6570	3550	5060	5208.89	1.79	0	19714	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2376	41.84	0.82	12	0.17	125.00	6369.00	8600	20240527	-39.19	4510	20240805	15.96	8600	-39.19	20240527	4510	15.96	20240805	8600	-39.19	20240527	4510	15.96	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
23	20240926	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	160	2	3.16	279850640	53804	71.70	5160	5250	5110	6570	3550	5060	5201.30	1.79	0	8230	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2372	41.76	0.82	12	0.12	125.00	6369.00	8600	20240527	-39.30	4510	20240805	15.74	8600	-39.30	20240527	4510	15.74	20240805	8600	-39.30	20240527	4510	15.74	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
24	20240926	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	130	2	2.57	245480290	47194	62.89	5160	5250	5110	6570	3550	5060	5201.51	1.79	0	9454	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2358	41.52	0.81	12	0.10	125.00	6369.00	8600	20240527	-39.65	4510	20240805	15.08	8600	-39.65	20240527	4510	15.08	20240805	8600	-39.65	20240527	4510	15.08	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
25	20240926	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	100	2	1.98	30567100	5930	7.90	5160	5190	5110	6570	3550	5060	5154.65	1.79	0	2318	5200	5130	5080	5010	4960	5105	4985	91	1510	200	3740	10	1	45437002	2345	41.28	0.81	12	0.01	125.00	6369.00	8600	20240527	-40.00	4510	20240805	14.41	8600	-40.00	20240527	4510	14.41	20240805	8600	-40.00	20240527	4510	14.41	20240805	2.55	N	077360	200	90 억		811765	N	N	0	N	00	N
26	20240925	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	40	2	0.80	383200680	74983	120.62	5080	5150	5030	6520	3520	5020	5110.50	1.77	0	6474	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2299	40.48	0.79	12	0.17	125.00	6369.00	8600	20240527	-41.16	4510	20240805	12.20	8600	-41.16	20240527	4510	12.20	20240805	8600	-41.16	20240527	4510	12.20	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
27	20240925	150647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	50	2	1.00	360825810	70558	113.50	5080	5150	5030	6520	3520	5020	5113.89	1.77	0	6894	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2304	40.56	0.80	12	0.16	125.00	6369.00	8600	20240527	-41.05	4510	20240805	12.42	8600	-41.05	20240527	4510	12.42	20240805	8600	-41.05	20240527	4510	12.42	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
28	20240925	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	100	2	1.99	307322460	60049	96.60	5080	5150	5050	6520	3520	5020	5117.86	1.77	0	10832	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2326	40.96	0.80	12	0.13	125.00	6369.00	8600	20240527	-40.47	4510	20240805	13.53	8600	-40.47	20240527	4510	13.53	20240805	8600	-40.47	20240527	4510	13.53	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
29	20240925	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	110	2	2.19	286425170	55964	90.02	5080	5150	5050	6520	3520	5020	5118.03	1.77	0	10312	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2331	41.04	0.81	12	0.12	125.00	6369.00	8600	20240527	-40.35	4510	20240805	13.75	8600	-40.35	20240527	4510	13.75	20240805	8600	-40.35	20240527	4510	13.75	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
30	20240925	120645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	100	2	1.99	260089920	50813	81.74	5080	5150	5050	6520	3520	5020	5118.57	1.77	0	10238	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2326	40.96	0.80	12	0.11	125.00	6369.00	8600	20240527	-40.47	4510	20240805	13.53	8600	-40.47	20240527	4510	13.53	20240805	8600	-40.47	20240527	4510	13.53	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
31	20240925	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	120	2	2.39	225803440	44139	71.00	5080	5150	5050	6520	3520	5020	5115.74	1.77	0	9903	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2335	41.12	0.81	12	0.10	125.00	6369.00	8600	20240527	-40.23	4510	20240805	13.97	8600	-40.23	20240527	4510	13.97	20240805	8600	-40.23	20240527	4510	13.97	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
32	20240925	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	110	2	2.19	139817180	27382	44.05	5080	5140	5050	6520	3520	5020	5106.17	1.77	0	10702	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2331	41.04	0.81	12	0.06	125.00	6369.00	8600	20240527	-40.35	4510	20240805	13.75	8600	-40.35	20240527	4510	13.75	20240805	8600	-40.35	20240527	4510	13.75	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
33	20240925	090648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	60	2	1.20	14330320	2827	4.55	5080	5100	5050	6520	3520	5020	5069.09	1.77	0	1755	5126	5072	4996	4942	4866	5100	4970	91	1500	200	3710	10	1	45437002	2308	40.64	0.80	12	0.01	125.00	6369.00	8600	20240527	-40.93	4510	20240805	12.64	8600	-40.93	20240527	4510	12.64	20240805	8600	-40.93	20240527	4510	12.64	20240805	2.57	N	077360	200	90 억		805077	N	N	0	N	00	N
34	20240924	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	65	2	1.31	308489585	61999	59.51	4965	5050	4920	6440	3470	4955	4975.65	1.76	0	4778	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	10	1	45437002	2281	40.16	0.79	12	0.14	125.00	6369.00	8600	20240527	-41.63	4510	20240805	11.31	8600	-41.63	20240527	4510	11.31	20240805	8600	-41.63	20240527	4510	11.31	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
35	20240924	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	85	2	1.72	282858685	56900	54.62	4965	5050	4920	6440	3470	4955	4971.15	1.76	0	4290	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	10	1	45437002	2290	40.32	0.79	12	0.13	125.00	6369.00	8600	20240527	-41.40	4510	20240805	11.75	8600	-41.40	20240527	4510	11.75	20240805	8600	-41.40	20240527	4510	11.75	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
36	20240924	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	0	3	0.00	184533390	37242	35.75	4965	5020	4920	6440	3470	4955	4954.98	1.76	0	-3832	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	5	1	45437002	2251	39.64	0.78	12	0.08	125.00	6369.00	8600	20240527	-42.38	4510	20240805	9.87	8600	-42.38	20240527	4510	9.87	20240805	8600	-42.38	20240527	4510	9.87	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
37	20240924	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-10	5	-0.20	156995455	31676	30.41	4965	5020	4920	6440	3470	4955	4956.29	1.76	0	-8291	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	5	1	45437002	2247	39.56	0.78	12	0.07	125.00	6369.00	8600	20240527	-42.50	4510	20240805	9.65	8600	-42.50	20240527	4510	9.65	20240805	8600	-42.50	20240527	4510	9.65	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
38	20240924	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-10	5	-0.20	122305350	24634	23.65	4965	5020	4935	6440	3470	4955	4964.90	1.76	0	-10139	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	5	1	45437002	2247	39.56	0.78	12	0.05	125.00	6369.00	8600	20240527	-42.50	4510	20240805	9.65	8600	-42.50	20240527	4510	9.65	20240805	8600	-42.50	20240527	4510	9.65	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
39	20240924	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	-15	5	-0.30	110717475	22290	21.40	4965	5020	4935	6440	3470	4955	4967.14	1.76	0	-10087	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	5	1	45437002	2245	39.52	0.78	12	0.05	125.00	6369.00	8600	20240527	-42.56	4510	20240805	9.53	8600	-42.56	20240527	4510	9.53	20240805	8600	-42.56	20240527	4510	9.53	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
40	20240924	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	35	2	0.71	51534830	10353	9.94	4965	5020	4955	6440	3470	4955	4977.77	1.76	0	-1297	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	5	1	45437002	2267	39.92	0.78	12	0.02	125.00	6369.00	8600	20240527	-41.98	4510	20240805	10.64	8600	-41.98	20240527	4510	10.64	20240805	8600	-41.98	20240527	4510	10.64	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
41	20240924	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	45	2	0.91	2087815	420	0.40	4965	5020	4965	6440	3470	4955	4970.99	1.76	0	27	5131	5042	4951	4862	4771	5087	4907	91	1485	200	3660	10	1	45437002	2272	40.00	0.79	12	0.00	125.00	6369.00	8600	20240527	-41.86	4510	20240805	10.86	8600	-41.86	20240527	4510	10.86	20240805	8600	-41.86	20240527	4510	10.86	20240805	2.57	N	077360	200	90 억		800261	N	N	0	N	00	N
42	20240923	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	60	2	1.23	515567620	103849	104.65	4860	5040	4860	6360	3430	4895	4964.65	1.67	0	37719	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2251	39.64	0.78	12	0.23	125.00	6369.00	8600	20240527	-42.38	4510	20240805	9.87	8600	-42.38	20240527	4510	9.87	20240805	8600	-42.38	20240527	4510	9.87	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
43	20240923	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	65	2	1.33	493266405	99349	100.12	4860	5040	4860	6360	3430	4895	4964.99	1.67	0	37707	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2254	39.68	0.78	12	0.22	125.00	6369.00	8600	20240527	-42.33	4510	20240805	9.98	8600	-42.33	20240527	4510	9.98	20240805	8600	-42.33	20240527	4510	9.98	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
44	20240923	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	70	2	1.43	433385515	87255	87.93	4860	5040	4860	6360	3430	4895	4966.88	1.67	0	32649	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2256	39.72	0.78	12	0.19	125.00	6369.00	8600	20240527	-42.27	4510	20240805	10.09	8600	-42.27	20240527	4510	10.09	20240805	8600	-42.27	20240527	4510	10.09	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
45	20240923	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	85	2	1.74	411877430	82927	83.57	4860	5040	4860	6360	3430	4895	4966.75	1.67	0	33833	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2263	39.84	0.78	12	0.18	125.00	6369.00	8600	20240527	-42.09	4510	20240805	10.42	8600	-42.09	20240527	4510	10.42	20240805	8600	-42.09	20240527	4510	10.42	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
46	20240923	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	85	2	1.74	400303485	80605	81.23	4860	5040	4860	6360	3430	4895	4966.24	1.67	0	34985	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2263	39.84	0.78	12	0.18	125.00	6369.00	8600	20240527	-42.09	4510	20240805	10.42	8600	-42.09	20240527	4510	10.42	20240805	8600	-42.09	20240527	4510	10.42	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
47	20240923	110641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	135	2	2.76	373528810	75244	75.83	4860	5040	4860	6360	3430	4895	4964.23	1.67	0	36770	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	10	1	45437002	2285	40.24	0.79	12	0.17	125.00	6369.00	8600	20240527	-41.51	4510	20240805	11.53	8600	-41.51	20240527	4510	11.53	20240805	8600	-41.51	20240527	4510	11.53	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
48	20240923	100639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	95	2	1.94	258536480	52249	52.65	4860	4995	4860	6360	3430	4895	4948.16	1.67	0	34544	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2267	39.92	0.78	12	0.11	125.00	6369.00	8600	20240527	-41.98	4510	20240805	10.64	8600	-41.98	20240527	4510	10.64	20240805	8600	-41.98	20240527	4510	10.64	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
49	20240923	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	50	2	1.02	36212865	7406	7.46	4860	4970	4860	6360	3430	4895	4889.67	1.67	0	1175	5118	5006	4938	4826	4758	4972	4792	91	1465	200	3620	5	1	45437002	2247	39.56	0.78	12	0.02	125.00	6369.00	8600	20240527	-42.50	4510	20240805	9.65	8600	-42.50	20240527	4510	9.65	20240805	8600	-42.50	20240527	4510	9.65	20240805	2.56	N	077360	200	90 억		757209	N	N	0	N	00	N
50	20240913	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-70	5	-1.36	333965980	65990	59.33	5210	5210	5020	6690	3610	5150	5060.72	1.78	0	-11619	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2308	40.64	0.80	12	0.15	125.00	6369.00	8600	20240527	-40.93	4510	20240805	12.64	8600	-40.93	20240527	4510	12.64	20240805	8600	-40.93	20240527	4510	12.64	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
51	20240913	150613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-60	5	-1.17	291206870	57555	51.75	5210	5210	5020	6690	3610	5150	5059.47	1.78	0	-10465	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2313	40.72	0.80	12	0.13	125.00	6369.00	8600	20240527	-40.81	4510	20240805	12.86	8600	-40.81	20240527	4510	12.86	20240805	8600	-40.81	20240527	4510	12.86	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
52	20240913	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-120	5	-2.33	250436900	49517	44.52	5210	5210	5020	6690	3610	5150	5057.41	1.78	0	-8395	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2285	40.24	0.79	12	0.11	125.00	6369.00	8600	20240527	-41.51	4510	20240805	11.53	8600	-41.51	20240527	4510	11.53	20240805	8600	-41.51	20240527	4510	11.53	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
53	20240913	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-120	5	-2.33	213326990	42146	37.89	5210	5210	5020	6690	3610	5150	5061.41	1.78	0	-6774	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2285	40.24	0.79	12	0.09	125.00	6369.00	8600	20240527	-41.51	4510	20240805	11.53	8600	-41.51	20240527	4510	11.53	20240805	8600	-41.51	20240527	4510	11.53	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
54	20240913	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-100	5	-1.94	176824410	34905	31.38	5210	5210	5020	6690	3610	5150	5065.63	1.78	0	-3643	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2295	40.40	0.79	12	0.08	125.00	6369.00	8600	20240527	-41.28	4510	20240805	11.97	8600	-41.28	20240527	4510	11.97	20240805	8600	-41.28	20240527	4510	11.97	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
55	20240913	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-90	5	-1.75	142026790	28015	25.19	5210	5210	5020	6690	3610	5150	5069.38	1.78	0	523	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2299	40.48	0.79	12	0.06	125.00	6369.00	8600	20240527	-41.16	4510	20240805	12.20	8600	-41.16	20240527	4510	12.20	20240805	8600	-41.16	20240527	4510	12.20	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
56	20240913	100615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-90	5	-1.75	95454350	18780	16.89	5210	5210	5020	6690	3610	5150	5082.41	1.78	0	-2807	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2299	40.48	0.79	12	0.04	125.00	6369.00	8600	20240527	-41.16	4510	20240805	12.20	8600	-41.16	20240527	4510	12.20	20240805	8600	-41.16	20240527	4510	12.20	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
57	20240913	090617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	10	2	0.19	14810910	2875	2.58	5210	5210	5120	6690	3610	5150	5151.68	1.78	0	-1065	5276	5212	5146	5082	5016	5215	5085	91	1540	200	3810	10	1	45437002	2345	41.28	0.81	12	0.01	125.00	6369.00	8600	20240527	-40.00	4510	20240805	14.41	8600	-40.00	20240527	4510	14.41	20240805	8600	-40.00	20240527	4510	14.41	20240805	2.55	N	077360	200	90 억		808265	N	N	0	N	00	N
58	20240912	160606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	140	2	2.79	553611320	107860	45.79	5150	5210	5080	6510	3510	5010	5132.67	1.76	0	7871	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2340	41.20	0.81	12	0.24	125.00	6369.00	8600	20240527	-40.12	4510	20240805	14.19	8600	-40.12	20240527	4510	14.19	20240805	8600	-40.12	20240527	4510	14.19	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
59	20240912	150611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	120	2	2.40	509091130	99199	42.11	5150	5210	5080	6510	3510	5010	5132.02	1.76	0	8276	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2331	41.04	0.81	12	0.22	125.00	6369.00	8600	20240527	-40.35	4510	20240805	13.75	8600	-40.35	20240527	4510	13.75	20240805	8600	-40.35	20240527	4510	13.75	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
60	20240912	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	140	2	2.79	475830090	92722	39.36	5150	5210	5080	6510	3510	5010	5131.79	1.76	0	8111	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2340	41.20	0.81	12	0.20	125.00	6369.00	8600	20240527	-40.12	4510	20240805	14.19	8600	-40.12	20240527	4510	14.19	20240805	8600	-40.12	20240527	4510	14.19	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
61	20240912	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	160	2	3.19	380513410	74233	31.51	5150	5210	5080	6510	3510	5010	5125.93	1.76	0	14160	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2349	41.36	0.81	12	0.16	125.00	6369.00	8600	20240527	-39.88	4510	20240805	14.63	8600	-39.88	20240527	4510	14.63	20240805	8600	-39.88	20240527	4510	14.63	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
62	20240912	120610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	100	2	2.00	308414340	60199	25.55	5150	5210	5080	6510	3510	5010	5123.25	1.76	0	13902	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2322	40.88	0.80	12	0.13	125.00	6369.00	8600	20240527	-40.58	4510	20240805	13.30	8600	-40.58	20240527	4510	13.30	20240805	8600	-40.58	20240527	4510	13.30	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
63	20240912	110608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	70	2	1.40	194529750	37878	16.08	5150	5210	5080	6510	3510	5010	5135.69	1.76	0	-3232	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2308	40.64	0.80	12	0.08	125.00	6369.00	8600	20240527	-40.93	4510	20240805	12.64	8600	-40.93	20240527	4510	12.64	20240805	8600	-40.93	20240527	4510	12.64	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
64	20240912	100610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	120	2	2.40	162231100	31535	13.39	5150	5210	5090	6510	3510	5010	5144.48	1.76	0	-483	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2331	41.04	0.81	12	0.07	125.00	6369.00	8600	20240527	-40.35	4510	20240805	13.75	8600	-40.35	20240527	4510	13.75	20240805	8600	-40.35	20240527	4510	13.75	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
65	20240912	090610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	170	2	3.39	32898050	6389	2.71	5150	5190	5120	6510	3510	5010	5149.17	1.76	0	904	5373	5191	5028	4846	4683	5282	4937	91	1500	200	3700	10	1	45437002	2354	41.44	0.81	12	0.01	125.00	6369.00	8600	20240527	-39.77	4510	20240805	14.86	8600	-39.77	20240527	4510	14.86	20240805	8600	-39.77	20240527	4510	14.86	20240805	2.56	N	077360	200	90 억		800150	N	N	0	N	00	N
66	20240911	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	190	2	3.94	1171187360	233557	172.33	4930	5210	4865	6260	3375	4820	5015.92	1.76	0	2406	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2276	40.08	0.79	12	0.51	125.00	6369.00	8600	20240527	-41.74	4510	20240805	11.09	8600	-41.74	20240527	4510	11.09	20240805	8600	-41.74	20240527	4510	11.09	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
67	20240911	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	200	2	4.15	1128711360	225112	166.10	4930	5210	4865	6260	3375	4820	5015.39	1.76	0	2960	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2281	40.16	0.79	12	0.50	125.00	6369.00	8600	20240527	-41.63	4510	20240805	11.31	8600	-41.63	20240527	4510	11.31	20240805	8600	-41.63	20240527	4510	11.31	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
68	20240911	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	210	2	4.36	1023546480	204178	150.65	4930	5210	4865	6260	3375	4820	5014.54	1.76	0	4803	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2285	40.24	0.79	12	0.45	125.00	6369.00	8600	20240527	-41.51	4510	20240805	11.53	8600	-41.51	20240527	4510	11.53	20240805	8600	-41.51	20240527	4510	11.53	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
69	20240911	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	220	2	4.56	979467445	195409	144.18	4930	5210	4865	6260	3375	4820	5013.99	1.76	0	7249	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2290	40.32	0.79	12	0.43	125.00	6369.00	8600	20240527	-41.40	4510	20240805	11.75	8600	-41.40	20240527	4510	11.75	20240805	8600	-41.40	20240527	4510	11.75	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
70	20240911	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	230	2	4.77	914223090	182449	134.62	4930	5210	4865	6260	3375	4820	5012.53	1.76	0	9550	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2295	40.40	0.79	12	0.40	125.00	6369.00	8600	20240527	-41.28	4510	20240805	11.97	8600	-41.28	20240527	4510	11.97	20240805	8600	-41.28	20240527	4510	11.97	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
71	20240911	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	220	2	4.56	823578125	164379	121.29	4930	5210	4865	6260	3375	4820	5012.11	1.76	0	10567	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2290	40.32	0.79	12	0.36	125.00	6369.00	8600	20240527	-41.40	4510	20240805	11.75	8600	-41.40	20240527	4510	11.75	20240805	8600	-41.40	20240527	4510	11.75	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
72	20240911	100556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	240	2	4.98	712892085	142390	105.06	4930	5210	4865	6260	3375	4820	5008.74	1.76	0	11218	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	10	1	45437002	2299	40.48	0.79	12	0.31	125.00	6369.00	8600	20240527	-41.16	4510	20240805	12.20	8600	-41.16	20240527	4510	12.20	20240805	8600	-41.16	20240527	4510	12.20	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
73	20240911	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	150	2	3.11	205740025	41907	30.92	4930	4970	4865	6260	3375	4820	4912.99	1.76	0	-940	5060	4940	4855	4735	4650	4897	4692	91	1440	200	3560	5	1	45437002	2258	39.76	0.78	12	0.09	125.00	6369.00	8600	20240527	-42.21	4510	20240805	10.20	8600	-42.21	20240527	4510	10.20	20240805	8600	-42.21	20240527	4510	10.20	20240805	2.56	N	077360	200	90 억		798685	N	N	0	N	00	N
74	20240910	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-70	5	-1.43	524299295	108043	139.01	4950	4975	4770	6350	3425	4890	4852.69	1.84	0	-37147	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2190	38.56	0.76	12	0.24	125.00	6369.00	8820	20230904	-45.35	4510	20240805	6.87	8600	-43.95	20240527	4510	6.87	20240805	8600	-43.95	20240527	4510	6.87	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
75	20240910	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	-85	5	-1.74	332235930	68161	87.70	4950	4975	4770	6350	3425	4890	4874.28	1.84	0	-35669	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2183	38.44	0.75	12	0.15	125.00	6369.00	8820	20230904	-45.52	4510	20240805	6.54	8600	-44.13	20240527	4510	6.54	20240805	8600	-44.13	20240527	4510	6.54	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
76	20240910	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	-95	5	-1.94	295724895	60561	77.92	4950	4975	4770	6350	3425	4890	4883.09	1.84	0	-32307	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2179	38.36	0.75	12	0.13	125.00	6369.00	8820	20230904	-45.63	4510	20240805	6.32	8600	-44.24	20240527	4510	6.32	20240805	8600	-44.24	20240527	4510	6.32	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
77	20240910	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-30	5	-0.61	243493955	49690	63.93	4950	4975	4840	6350	3425	4890	4900.26	1.84	0	-30966	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2208	38.88	0.76	12	0.11	125.00	6369.00	8820	20230904	-44.90	4510	20240805	7.76	8600	-43.49	20240527	4510	7.76	20240805	8600	-43.49	20240527	4510	7.76	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
78	20240910	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	-10	5	-0.20	198228950	40382	51.96	4950	4975	4870	6350	3425	4890	4908.84	1.84	0	-22494	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2217	39.04	0.77	12	0.09	125.00	6369.00	8820	20230904	-44.67	4510	20240805	8.20	8600	-43.26	20240527	4510	8.20	20240805	8600	-43.26	20240527	4510	8.20	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
79	20240910	110557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	0	3	0.00	170987595	34805	44.78	4950	4975	4870	6350	3425	4890	4912.73	1.84	0	-17662	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2222	39.12	0.77	12	0.08	125.00	6369.00	8820	20230904	-44.56	4510	20240805	8.43	8600	-43.14	20240527	4510	8.43	20240805	8600	-43.14	20240527	4510	8.43	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
80	20240910	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	30	2	0.61	108421650	22063	28.39	4950	4975	4870	6350	3425	4890	4914.18	1.84	0	-11271	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2236	39.36	0.77	12	0.05	125.00	6369.00	8820	20230904	-44.22	4510	20240805	9.09	8600	-42.79	20240527	4510	9.09	20240805	8600	-42.79	20240527	4510	9.09	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
81	20240910	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	45	2	0.92	2216550	450	0.58	4950	4950	4905	6350	3425	4890	4925.67	1.84	0	-120	5100	4995	4785	4680	4470	5047	4732	91	1460	200	3610	5	1	45437002	2242	39.48	0.77	12	0.00	125.00	6369.00	8820	20230904	-44.05	4510	20240805	9.42	8600	-42.62	20240527	4510	9.42	20240805	8600	-42.62	20240527	4510	9.42	20240805	2.57	N	077360	200	90 억		835251	N	N	0	N	00	N
82	20240909	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	110	2	2.30	366878215	77569	86.20	4650	4890	4575	6210	3350	4780	4729.24	1.83	0	5664	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2222	39.12	0.77	12	0.17	125.00	6369.00	8820	20230904	-44.56	4510	20240805	8.43	8600	-43.14	20240527	4510	8.43	20240805	8600	-43.14	20240527	4510	8.43	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
83	20240909	150550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	75	2	1.57	334969140	71012	78.91	4650	4865	4575	6210	3350	4780	4717.08	1.83	0	4230	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2206	38.84	0.76	12	0.16	125.00	6369.00	8820	20230904	-44.95	4510	20240805	7.65	8600	-43.55	20240527	4510	7.65	20240805	8600	-43.55	20240527	4510	7.65	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
84	20240909	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	70	2	1.46	315727550	67045	74.51	4650	4865	4575	6210	3350	4780	4709.19	1.83	0	4788	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2204	38.80	0.76	12	0.15	125.00	6369.00	8820	20230904	-45.01	4510	20240805	7.54	8600	-43.60	20240527	4510	7.54	20240805	8600	-43.60	20240527	4510	7.54	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
85	20240909	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	0	3	0.00	261498150	55760	61.97	4650	4790	4575	6210	3350	4780	4689.71	1.83	0	-681	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2172	38.24	0.75	12	0.12	125.00	6369.00	8820	20230904	-45.80	4510	20240805	5.99	8600	-44.42	20240527	4510	5.99	20240805	8600	-44.42	20240527	4510	5.99	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
86	20240909	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-5	5	-0.10	254486010	54290	60.33	4650	4790	4575	6210	3350	4780	4687.53	1.83	0	-1357	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2170	38.20	0.75	12	0.12	125.00	6369.00	8820	20230904	-45.86	4510	20240805	5.88	8600	-44.48	20240527	4510	5.88	20240805	8600	-44.48	20240527	4510	5.88	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
87	20240909	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	-35	5	-0.73	250188650	53387	59.33	4650	4790	4575	6210	3350	4780	4686.32	1.83	0	-1851	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2156	37.96	0.75	12	0.12	125.00	6369.00	8820	20230904	-46.20	4510	20240805	5.21	8600	-44.83	20240527	4510	5.21	20240805	8600	-44.83	20240527	4510	5.21	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
88	20240909	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	-45	5	-0.94	208735965	44591	49.55	4650	4790	4575	6210	3350	4780	4681.12	1.83	0	-5928	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2151	37.88	0.74	12	0.10	125.00	6369.00	8820	20230904	-46.32	4510	20240805	4.99	8600	-44.94	20240527	4510	4.99	20240805	8600	-44.94	20240527	4510	4.99	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
89	20240909	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-185	5	-3.87	71151495	15382	17.09	4650	4690	4590	6210	3350	4780	4625.63	1.83	0	-2933	5073	4926	4838	4691	4603	4882	4647	91	1430	200	3530	5	1	45437002	2088	36.76	0.72	12	0.03	125.00	6369.00	8820	20230904	-47.90	4510	20240805	1.88	8600	-46.57	20240527	4510	1.88	20240805	8600	-46.57	20240527	4510	1.88	20240805	2.62	N	077360	200	90 억		829669	N	N	0	N	00	N
90	20240906	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-130	5	-2.65	431632300	89976	52.49	4870	4985	4750	6380	3440	4910	4797.49	1.86	0	-23641	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2172	38.24	0.75	12	0.20	125.00	6369.00	8820	20230904	-45.80	4510	20240805	5.99	8600	-44.42	20240527	4510	5.99	20240805	8600	-44.42	20240527	4510	5.99	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
91	20240906	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-135	5	-2.75	396800220	82685	48.24	4870	4985	4750	6380	3440	4910	4798.94	1.86	0	-22680	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2170	38.20	0.75	12	0.18	125.00	6369.00	8820	20230904	-45.86	4510	20240805	5.88	8600	-44.48	20240527	4510	5.88	20240805	8600	-44.48	20240527	4510	5.88	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
92	20240906	140553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	-155	5	-3.16	361678300	75311	43.94	4870	4985	4755	6380	3440	4910	4802.46	1.86	0	-20194	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2161	38.04	0.75	12	0.17	125.00	6369.00	8820	20230904	-46.09	4510	20240805	5.43	8600	-44.71	20240527	4510	5.43	20240805	8600	-44.71	20240527	4510	5.43	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
93	20240906	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	-155	5	-3.16	293489840	61013	35.60	4870	4985	4755	6380	3440	4910	4810.28	1.86	0	-18864	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2161	38.04	0.75	12	0.13	125.00	6369.00	8820	20230904	-46.09	4510	20240805	5.43	8600	-44.71	20240527	4510	5.43	20240805	8600	-44.71	20240527	4510	5.43	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
94	20240906	120551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-130	5	-2.65	249398225	51764	30.20	4870	4985	4760	6380	3440	4910	4817.99	1.86	0	-17161	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2172	38.24	0.75	12	0.11	125.00	6369.00	8820	20230904	-45.80	4510	20240805	5.99	8600	-44.42	20240527	4510	5.99	20240805	8600	-44.42	20240527	4510	5.99	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
95	20240906	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-90	5	-1.83	184558810	38208	22.29	4870	4985	4770	6380	3440	4910	4830.37	1.86	0	-9153	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2190	38.56	0.76	12	0.08	125.00	6369.00	8820	20230904	-45.35	4510	20240805	6.87	8600	-43.95	20240527	4510	6.87	20240805	8600	-43.95	20240527	4510	6.87	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
96	20240906	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-110	5	-2.24	131514145	27165	15.85	4870	4985	4770	6380	3440	4910	4841.31	1.86	0	-6071	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2181	38.40	0.75	12	0.06	125.00	6369.00	8820	20230904	-45.58	4510	20240805	6.43	8600	-44.19	20240527	4510	6.43	20240805	8600	-44.19	20240527	4510	6.43	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
97	20240906	090551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	65	2	1.32	15027685	3037	1.77	4870	4985	4870	6380	3440	4910	4948.20	1.86	0	-910	5186	5047	4951	4812	4716	5000	4765	91	1470	200	3630	5	1	45437002	2260	39.80	0.78	12	0.01	125.00	6369.00	8820	20230904	-43.59	4510	20240805	10.31	8600	-42.15	20240527	4510	10.31	20240805	8600	-42.15	20240527	4510	10.31	20240805	2.65	N	077360	200	90 억		847255	N	N	0	N	00	N
98	20240905	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	-70	5	-1.41	847342595	171291	79.61	4980	5090	4855	6470	3490	4980	4946.81	1.88	0	-5136	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	5	1	45437002	2231	39.28	0.77	12	0.38	125.00	6369.00	8820	20230904	-44.33	4510	20240805	8.87	8600	-42.91	20240527	4510	8.87	20240805	8600	-42.91	20240527	4510	8.87	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
99	20240905	150550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	-70	5	-1.41	831947590	168153	78.15	4980	5090	4855	6470	3490	4980	4947.56	1.88	0	-4065	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	5	1	45437002	2231	39.28	0.77	12	0.37	125.00	6369.00	8820	20230904	-44.33	4510	20240805	8.87	8600	-42.91	20240527	4510	8.87	20240805	8600	-42.91	20240527	4510	8.87	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
100	20240905	140547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	-110	5	-2.21	788881925	159354	74.06	4980	5090	4855	6470	3490	4980	4950.50	1.88	0	-6793	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	5	1	45437002	2213	38.96	0.76	12	0.35	125.00	6369.00	8820	20230904	-44.78	4510	20240805	7.98	8600	-43.37	20240527	4510	7.98	20240805	8600	-43.37	20240527	4510	7.98	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
101	20240905	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	-95	5	-1.91	717652180	144739	67.27	4980	5090	4865	6470	3490	4980	4958.25	1.88	0	-8157	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	5	1	45437002	2220	39.08	0.77	12	0.32	125.00	6369.00	8820	20230904	-44.61	4510	20240805	8.31	8600	-43.20	20240527	4510	8.31	20240805	8600	-43.20	20240527	4510	8.31	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
102	20240905	120546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-15	5	-0.30	401089005	80184	37.27	4980	5090	4935	6470	3490	4980	5002.11	1.88	0	-10542	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	5	1	45437002	2256	39.72	0.78	12	0.18	125.00	6369.00	8820	20230904	-43.71	4510	20240805	10.09	8600	-42.27	20240527	4510	10.09	20240805	8600	-42.27	20240527	4510	10.09	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
103	20240905	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	20	2	0.40	254436055	50604	23.52	4980	5090	4980	6470	3490	4980	5027.98	1.88	0	1936	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	10	1	45437002	2272	40.00	0.79	12	0.11	125.00	6369.00	8820	20230904	-43.31	4510	20240805	10.86	8600	-41.86	20240527	4510	10.86	20240805	8600	-41.86	20240527	4510	10.86	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
104	20240905	100544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	50	2	1.00	138362210	27408	12.74	4980	5090	4980	6470	3490	4980	5048.24	1.88	0	8258	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	10	1	45437002	2285	40.24	0.79	12	0.06	125.00	6369.00	8820	20230904	-42.97	4510	20240805	11.53	8600	-41.51	20240527	4510	11.53	20240805	8600	-41.51	20240527	4510	11.53	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
105	20240905	090549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	90	2	1.81	25346350	5060	2.35	4980	5090	4980	6470	3490	4980	5009.16	1.88	0	642	5146	5062	5016	4932	4886	5040	4910	91	1490	200	3680	10	1	45437002	2304	40.56	0.80	12	0.01	125.00	6369.00	8820	20230904	-42.52	4510	20240805	12.42	8600	-41.05	20240527	4510	12.42	20240805	8600	-41.05	20240527	4510	12.42	20240805	2.64	N	077360	200	90 억		852165	N	N	0	N	00	N
106	20240904	160536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-250	5	-4.78	1067178780	212499	253.08	5090	5100	4970	6790	3670	5230	5022.07	1.87	0	2874	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	5	1	45437002	2263	39.84	0.78	12	0.47	125.00	6369.00	8820	20230904	-43.54	4510	20240805	10.42	8600	-42.09	20240527	4510	10.42	20240805	8820	-43.54	20230904	4510	10.42	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
107	20240904	150541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-220	5	-4.21	1004378275	199880	238.05	5090	5100	4970	6790	3670	5230	5024.91	1.87	0	1475	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	10	1	45437002	2276	40.08	0.79	12	0.44	125.00	6369.00	8820	20230904	-43.20	4510	20240805	11.09	8600	-41.74	20240527	4510	11.09	20240805	8820	-43.20	20230904	4510	11.09	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
108	20240904	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	-235	5	-4.49	859163045	170783	203.40	5090	5100	4970	6790	3670	5230	5030.73	1.87	0	-1076	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	5	1	45437002	2270	39.96	0.78	12	0.38	125.00	6369.00	8820	20230904	-43.37	4510	20240805	10.75	8600	-41.92	20240527	4510	10.75	20240805	8820	-43.37	20230904	4510	10.75	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
109	20240904	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-210	5	-4.02	706872480	140284	167.08	5090	5100	4970	6790	3670	5230	5038.87	1.87	0	-2406	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	10	1	45437002	2281	40.16	0.79	12	0.31	125.00	6369.00	8820	20230904	-43.08	4510	20240805	11.31	8600	-41.63	20240527	4510	11.31	20240805	8820	-43.08	20230904	4510	11.31	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
110	20240904	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-160	5	-3.06	571450505	113279	134.91	5090	5100	4970	6790	3670	5230	5044.63	1.87	0	443	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	10	1	45437002	2304	40.56	0.80	12	0.25	125.00	6369.00	8820	20230904	-42.52	4510	20240805	12.42	8600	-41.05	20240527	4510	12.42	20240805	8820	-42.52	20230904	4510	12.42	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
111	20240904	110537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-150	5	-2.87	546574985	108372	129.07	5090	5100	4970	6790	3670	5230	5043.51	1.87	0	2306	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	10	1	45437002	2308	40.64	0.80	12	0.24	125.00	6369.00	8820	20230904	-42.40	4510	20240805	12.64	8600	-40.93	20240527	4510	12.64	20240805	8820	-42.40	20230904	4510	12.64	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
112	20240904	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-190	5	-3.63	357530805	70913	84.46	5090	5090	4970	6790	3670	5230	5041.82	1.87	0	-8442	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	10	1	45437002	2290	40.32	0.79	12	0.16	125.00	6369.00	8820	20230904	-42.86	4510	20240805	11.75	8600	-41.40	20240527	4510	11.75	20240805	8820	-42.86	20230904	4510	11.75	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
113	20240904	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-180	5	-3.44	135054215	26684	31.78	5090	5090	4970	6790	3670	5230	5061.24	1.87	0	-3278	5470	5350	5290	5170	5110	5320	5140	91	1560	200	3870	10	1	45437002	2295	40.40	0.79	12	0.06	125.00	6369.00	8820	20230904	-42.74	4510	20240805	11.97	8600	-41.28	20240527	4510	11.97	20240805	8820	-42.74	20230904	4510	11.97	20240805	2.66	N	077360	200	90 억		849516	N	N	0	N	00	N
114	20240903	160533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-180	5	-3.33	444949140	83688	170.32	5390	5410	5230	7030	3790	5410	5316.77	1.92	0	-20771	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2376	41.84	0.82	12	0.18	125.00	6369.00	8820	20230904	-40.70	4510	20240805	15.96	8600	-39.19	20240527	4510	15.96	20240805	8820	-40.70	20230904	4510	15.96	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
115	20240903	150537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-120	5	-2.22	361619300	67817	138.02	5390	5410	5260	7030	3790	5410	5332.28	1.92	0	-20954	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2404	42.32	0.83	12	0.15	125.00	6369.00	8820	20230904	-40.02	4510	20240805	17.29	8600	-38.49	20240527	4510	17.29	20240805	8820	-40.02	20230904	4510	17.29	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
116	20240903	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-80	5	-1.48	230921730	43136	87.79	5390	5410	5320	7030	3790	5410	5353.34	1.92	0	-19185	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2422	42.64	0.84	12	0.09	125.00	6369.00	8820	20230904	-39.57	4510	20240805	18.18	8600	-38.02	20240527	4510	18.18	20240805	8820	-39.57	20230904	4510	18.18	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
117	20240903	130537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-50	5	-0.92	131762330	24546	49.95	5390	5410	5340	7030	3790	5410	5367.98	1.92	0	-9055	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2435	42.88	0.84	12	0.05	125.00	6369.00	8820	20230904	-39.23	4510	20240805	18.85	8600	-37.67	20240527	4510	18.85	20240805	8820	-39.23	20230904	4510	18.85	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
118	20240903	120531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-30	5	-0.55	116861010	21761	44.29	5390	5410	5350	7030	3790	5410	5370.20	1.92	0	-6421	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2445	43.04	0.84	12	0.05	125.00	6369.00	8820	20230904	-39.00	4510	20240805	19.29	8600	-37.44	20240527	4510	19.29	20240805	8820	-39.00	20230904	4510	19.29	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
119	20240903	110529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-30	5	-0.55	101055130	18816	38.29	5390	5410	5350	7030	3790	5410	5370.70	1.92	0	-3691	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2445	43.04	0.84	12	0.04	125.00	6369.00	8820	20230904	-39.00	4510	20240805	19.29	8600	-37.44	20240527	4510	19.29	20240805	8820	-39.00	20230904	4510	19.29	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
120	20240903	100529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	61715140	11483	23.37	5390	5410	5360	7030	3790	5410	5374.48	1.92	0	-942	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2449	43.12	0.85	12	0.03	125.00	6369.00	8820	20230904	-38.89	4510	20240805	19.51	8600	-37.33	20240527	4510	19.51	20240805	8820	-38.89	20230904	4510	19.51	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
121	20240903	090530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	1781420	332	0.68	5390	5400	5360	7030	3790	5410	5365.72	1.92	0	83	5496	5452	5386	5342	5276	5465	5355	91	1620	200	4000	10	1	45437002	2449	43.12	0.85	12	0.00	125.00	6369.00	8820	20230904	-38.89	4510	20240805	19.51	8600	-37.33	20240527	4510	19.51	20240805	8820	-38.89	20230904	4510	19.51	20240805	2.69	N	077360	200	90 억		870288	N	N	0	N	00	N
122	20240902	160526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	263560420	49106	112.02	5410	5430	5320	7030	3790	5410	5367.17	1.94	0	-10800	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2458	43.28	0.85	12	0.11	125.00	6369.00	8820	20230904	-38.66	4510	20240805	19.96	8600	-37.09	20240527	4510	19.96	20240805	8820	-38.66	20230904	4510	19.96	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
123	20240902	150535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	257837120	48048	109.61	5410	5430	5320	7030	3790	5410	5366.24	1.94	0	-10424	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2458	43.28	0.85	12	0.11	125.00	6369.00	8820	20230904	-38.66	4510	20240805	19.96	8600	-37.09	20240527	4510	19.96	20240805	8820	-38.66	20230904	4510	19.96	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
124	20240902	140533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-40	5	-0.74	224213020	41811	95.38	5410	5430	5320	7030	3790	5410	5362.54	1.94	0	-8966	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2440	42.96	0.84	12	0.09	125.00	6369.00	8820	20230904	-39.12	4510	20240805	19.07	8600	-37.56	20240527	4510	19.07	20240805	8820	-39.12	20230904	4510	19.07	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
125	20240902	130529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-60	5	-1.11	195156460	36406	83.05	5410	5430	5320	7030	3790	5410	5360.56	1.94	0	-8908	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2431	42.80	0.84	12	0.08	125.00	6369.00	8820	20230904	-39.34	4510	20240805	18.63	8600	-37.79	20240527	4510	18.63	20240805	8820	-39.34	20230904	4510	18.63	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
126	20240902	120533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-40	5	-0.74	181973440	33945	77.44	5410	5430	5320	7030	3790	5410	5360.83	1.94	0	-8911	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2440	42.96	0.84	12	0.07	125.00	6369.00	8820	20230904	-39.12	4510	20240805	19.07	8600	-37.56	20240527	4510	19.07	20240805	8820	-39.12	20230904	4510	19.07	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
127	20240902	110529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-40	5	-0.74	157707620	29405	67.08	5410	5430	5320	7030	3790	5410	5363.29	1.94	0	-8988	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2440	42.96	0.84	12	0.06	125.00	6369.00	8820	20230904	-39.12	4510	20240805	19.07	8600	-37.56	20240527	4510	19.07	20240805	8820	-39.12	20230904	4510	19.07	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
128	20240902	100528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-60	5	-1.11	124894820	23280	53.11	5410	5430	5320	7030	3790	5410	5364.90	1.94	0	-9235	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2431	42.80	0.84	12	0.05	125.00	6369.00	8820	20230904	-39.34	4510	20240805	18.63	8600	-37.79	20240527	4510	18.63	20240805	8820	-39.34	20230904	4510	18.63	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N
129	20240902	090524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	9928920	1838	4.19	5410	5420	5390	7030	3790	5410	5402.02	1.94	0	-1004	5503	5456	5403	5356	5303	5480	5380	91	1620	200	4000	10	1	45437002	2449	43.12	0.85	12	0.00	125.00	6369.00	8820	20230904	-38.89	4510	20240805	19.51	8600	-37.33	20240527	4510	19.51	20240805	8820	-38.89	20230904	4510	19.51	20240805	2.68	N	077360	200	90 억		880994	N	N	0	N	00	N