KissMeData/252990/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	161046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	-170	5	-2.62	3312553590	519525	82.45	6380	6610	6180	8420	4540	6480	6376.35	0.26	0	5705	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3684	-242.69	3.03	12	0.89	-26.00	2085.00	9280	20240418	-32.00	4585	20231031	37.62	9280	-32.00	20240418	4750	32.84	20240911	9280	-32.00	20240418	4585	37.62	20231031	4.40	N	252990	500	291 억		151589	N	N	7	N	00	N
3	20240930	151100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6460	-20	5	-0.31	2585684480	406733	64.55	6380	6520	6180	8420	4540	6480	6357.20	0.26	0	-2846	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3772	-248.46	3.10	12	0.70	-26.00	2085.00	9280	20240418	-30.39	4585	20231031	40.89	9280	-30.39	20240418	4750	36.00	20240911	9280	-30.39	20240418	4585	40.89	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
4	20240930	141100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6420	-60	5	-0.93	1791184130	283859	45.05	6380	6450	6180	8420	4540	6480	6310.12	0.26	0	23543	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3749	-246.92	3.08	12	0.49	-26.00	2085.00	9280	20240418	-30.82	4585	20231031	40.02	9280	-30.82	20240418	4750	35.16	20240911	9280	-30.82	20240418	4585	40.02	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
5	20240930	131054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	-170	5	-2.62	1470015060	233007	36.98	6380	6440	6180	8420	4540	6480	6308.89	0.26	0	24795	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3684	-242.69	3.03	12	0.40	-26.00	2085.00	9280	20240418	-32.00	4585	20231031	37.62	9280	-32.00	20240418	4750	32.84	20240911	9280	-32.00	20240418	4585	37.62	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
6	20240930	121051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6270	-210	5	-3.24	1319936930	209141	33.19	6380	6440	6180	8420	4540	6480	6311.23	0.26	0	26253	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3661	-241.15	3.01	12	0.36	-26.00	2085.00	9280	20240418	-32.44	4585	20231031	36.75	9280	-32.44	20240418	4750	32.00	20240911	9280	-32.44	20240418	4585	36.75	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
7	20240930	111049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	-270	5	-4.17	1168447870	184858	29.34	6380	6440	6190	8420	4540	6480	6320.79	0.26	0	20539	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3626	-238.85	2.98	12	0.32	-26.00	2085.00	9280	20240418	-33.08	4585	20231031	35.44	9280	-33.08	20240418	4750	30.74	20240911	9280	-33.08	20240418	4585	35.44	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
8	20240930	101047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	-170	5	-2.62	792491440	124796	19.80	6380	6440	6280	8420	4540	6480	6350.29	0.26	0	15963	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3684	-242.69	3.03	12	0.21	-26.00	2085.00	9280	20240418	-32.00	4585	20231031	37.62	9280	-32.00	20240418	4750	32.84	20240911	9280	-32.00	20240418	4585	37.62	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
9	20240930	091002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6330	-150	5	-2.31	294665310	46199	7.33	6380	6440	6330	8420	4540	6480	6378.17	0.26	0	7553	6846	6662	6406	6222	5966	6755	6315	292	1940	500	4140	10	1	58388063	3696	-243.46	3.04	12	0.08	-26.00	2085.00	9280	20240418	-31.79	4585	20231031	38.06	9280	-31.79	20240418	4750	33.26	20240911	9280	-31.79	20240418	4585	38.06	20231031	4.40	N	252990	500	291 억		151589	N	N	14	N	00	N
10	20240927	161055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6480	190	2	3.02	3988315090	624387	45.08	6260	6590	6150	8170	4410	6290	6387.61	0.42	0	-96231	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3784	-249.23	3.11	12	1.07	-26.00	2085.00	9280	20240418	-30.17	4585	20231031	41.33	9280	-30.17	20240418	4750	36.42	20240911	9280	-30.17	20240418	4585	41.33	20231031	4.40	N	252990	500	291 억		246073	N	N	14	N	00	N
11	20240927	151058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6510	220	2	3.50	3792849480	594303	42.90	6260	6590	6150	8170	4410	6290	6382.16	0.42	0	-92227	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3801	-250.38	3.12	12	1.02	-26.00	2085.00	9280	20240418	-29.85	4585	20231031	41.98	9280	-29.85	20240418	4750	37.05	20240911	9280	-29.85	20240418	4585	41.98	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
12	20240927	141107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6380	90	2	1.43	2139132710	340078	24.55	6260	6380	6150	8170	4410	6290	6290.12	0.42	0	-58413	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3725	-245.38	3.06	12	0.58	-26.00	2085.00	9280	20240418	-31.25	4585	20231031	39.15	9280	-31.25	20240418	4750	34.32	20240911	9280	-31.25	20240418	4585	39.15	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
13	20240927	131055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6300	10	2	0.16	1825285370	290598	20.98	6260	6380	6150	8170	4410	6290	6281.11	0.42	0	-33854	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3678	-242.31	3.02	12	0.50	-26.00	2085.00	9280	20240418	-32.11	4585	20231031	37.40	9280	-32.11	20240418	4750	32.63	20240911	9280	-32.11	20240418	4585	37.40	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
14	20240927	121052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	0	3	0.00	1704945640	271478	19.60	6260	6380	6150	8170	4410	6290	6280.20	0.42	0	-28321	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3673	-241.92	3.02	12	0.46	-26.00	2085.00	9280	20240418	-32.22	4585	20231031	37.19	9280	-32.22	20240418	4750	32.42	20240911	9280	-32.22	20240418	4585	37.19	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
15	20240927	111056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6270	-20	5	-0.32	1550324550	246823	17.82	6260	6380	6150	8170	4410	6290	6281.08	0.42	0	-26837	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3661	-241.15	3.01	12	0.42	-26.00	2085.00	9280	20240418	-32.44	4585	20231031	36.75	9280	-32.44	20240418	4750	32.00	20240911	9280	-32.44	20240418	4585	36.75	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
16	20240927	101053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6320	30	2	0.48	1234679110	196649	14.20	6260	6380	6150	8170	4410	6290	6278.54	0.42	0	-15072	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3690	-243.08	3.03	12	0.34	-26.00	2085.00	9280	20240418	-31.90	4585	20231031	37.84	9280	-31.90	20240418	4750	33.05	20240911	9280	-31.90	20240418	4585	37.84	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
17	20240927	091057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6260	-30	5	-0.48	401840570	64809	4.68	6260	6270	6150	8170	4410	6290	6199.06	0.42	0	176	6790	6540	6130	5880	5470	6665	6005	292	1880	500	4020	10	1	58388063	3655	-240.77	3.00	12	0.11	-26.00	2085.00	9280	20240418	-32.54	4585	20231031	36.53	9280	-32.54	20240418	4750	31.79	20240911	9280	-32.54	20240418	4585	36.53	20231031	4.40	N	252990	500	291 억		246073	N	N	1985	N	00	N
18	20240926	161036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	650	2	11.52	8373383680	1376559	305.01	5850	6380	5720	7330	3950	5640	6082.43	0.28	0	136618	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3673	-241.92	3.02	12	2.36	-26.00	2085.00	9280	20240418	-32.22	4585	20231031	37.19	9280	-32.22	20240418	4750	32.42	20240911	9280	-32.22	20240418	4585	37.19	20231031	4.39	N	252990	500	291 억		161188	N	N	1985	N	00	N
19	20240926	151042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6360	720	2	12.77	7893762460	1300291	288.11	5850	6380	5720	7330	3950	5640	6071.28	0.28	0	122566	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3713	-244.62	3.05	12	2.23	-26.00	2085.00	9280	20240418	-31.47	4585	20231031	38.71	9280	-31.47	20240418	4750	33.89	20240911	9280	-31.47	20240418	4585	38.71	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
20	20240926	141048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6150	510	2	9.04	5840128290	973052	215.60	5850	6260	5720	7330	3950	5640	6002.45	0.28	0	51332	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3591	-236.54	2.95	12	1.67	-26.00	2085.00	9280	20240418	-33.73	4585	20231031	34.13	9280	-33.73	20240418	4750	29.47	20240911	9280	-33.73	20240418	4585	34.13	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
21	20240926	131047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	380	2	6.74	4423008580	741689	164.34	5850	6260	5720	7330	3950	5640	5964.11	0.28	0	15587	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3515	-231.54	2.89	12	1.27	-26.00	2085.00	9280	20240418	-35.13	4585	20231031	31.30	9280	-35.13	20240418	4750	26.74	20240911	9280	-35.13	20240418	4585	31.30	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
22	20240926	121048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	350	2	6.21	4112020610	689575	152.79	5850	6260	5720	7330	3950	5640	5963.85	0.28	0	451	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3497	-230.38	2.87	12	1.18	-26.00	2085.00	9280	20240418	-35.45	4585	20231031	30.64	9280	-35.45	20240418	4750	26.11	20240911	9280	-35.45	20240418	4585	30.64	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
23	20240926	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	290	2	5.14	3889396420	652348	144.54	5850	6260	5720	7330	3950	5640	5962.92	0.28	0	-17126	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3462	-228.08	2.84	12	1.12	-26.00	2085.00	9280	20240418	-36.10	4585	20231031	29.33	9280	-36.10	20240418	4750	24.84	20240911	9280	-36.10	20240418	4585	29.33	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
24	20240926	101051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	330	2	5.85	3588181880	601770	133.34	5850	6260	5720	7330	3950	5640	5963.55	0.28	0	-16369	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3486	-229.62	2.86	12	1.03	-26.00	2085.00	9280	20240418	-35.67	4585	20231031	30.21	9280	-35.67	20240418	4750	25.68	20240911	9280	-35.67	20240418	4585	30.21	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
25	20240926	091046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5920	280	2	4.96	2071102670	347238	76.94	5850	6260	5720	7330	3950	5640	5965.97	0.28	0	-14144	6006	5822	5706	5522	5406	5765	5465	292	1690	500	3600	10	1	58388063	3457	-227.69	2.84	12	0.59	-26.00	2085.00	9280	20240418	-36.21	4585	20231031	29.12	9280	-36.21	20240418	4750	24.63	20240911	9280	-36.21	20240418	4585	29.12	20231031	4.39	N	252990	500	291 억		161188	N	N	68	N	00	N
26	20240925	161033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-110	5	-1.91	2528150060	438266	111.29	5850	5890	5590	7470	4030	5750	5768.91	0.29	0	-7524	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3293	-216.92	2.71	12	0.75	-26.00	2085.00	9280	20240418	-39.22	4585	20231031	23.01	9280	-39.22	20240418	4750	18.74	20240911	9280	-39.22	20240418	4585	23.01	20231031	4.45	N	252990	500	291 억		168784	N	N	68	N	00	N
27	20240925	151043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	-120	5	-2.09	2409814460	417334	105.98	5850	5890	5590	7470	4030	5750	5774.31	0.29	0	-12139	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3287	-216.54	2.70	12	0.71	-26.00	2085.00	9280	20240418	-39.33	4585	20231031	22.79	9280	-39.33	20240418	4750	18.53	20240911	9280	-39.33	20240418	4585	22.79	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
28	20240925	141045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	10	2	0.17	1914475710	330013	83.80	5850	5890	5730	7470	4030	5750	5801.21	0.29	0	-32033	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3363	-221.54	2.76	12	0.57	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
29	20240925	131039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	0	3	0.00	1798348220	309784	78.67	5850	5890	5740	7470	4030	5750	5805.17	0.29	0	-30607	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3357	-221.15	2.76	12	0.53	-26.00	2085.00	9280	20240418	-38.04	4585	20231031	25.41	9280	-38.04	20240418	4750	21.05	20240911	9280	-38.04	20240418	4585	25.41	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
30	20240925	121044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	20	2	0.35	1671431760	287746	73.07	5850	5890	5750	7470	4030	5750	5808.71	0.29	0	-28640	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3369	-221.92	2.77	12	0.49	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
31	20240925	111040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	20	2	0.35	1465301850	252057	64.01	5850	5890	5750	7470	4030	5750	5813.37	0.29	0	-16842	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3369	-221.92	2.77	12	0.43	-26.00	2085.00	9280	20240418	-37.82	4585	20231031	25.85	9280	-37.82	20240418	4750	21.47	20240911	9280	-37.82	20240418	4585	25.85	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
32	20240925	101037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	90	2	1.57	1130348840	194112	49.29	5850	5890	5760	7470	4030	5750	5823.18	0.29	0	-12675	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3410	-224.62	2.80	12	0.33	-26.00	2085.00	9280	20240418	-37.07	4585	20231031	27.37	9280	-37.07	20240418	4750	22.95	20240911	9280	-37.07	20240418	4585	27.37	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
33	20240925	091049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5880	130	2	2.26	340533570	58285	14.80	5850	5880	5810	7470	4030	5750	5842.56	0.29	0	2696	5923	5836	5723	5636	5523	5880	5680	292	1720	500	3680	10	1	58388063	3433	-226.15	2.82	12	0.10	-26.00	2085.00	9280	20240418	-36.64	4585	20231031	28.24	9280	-36.64	20240418	4750	23.79	20240911	9280	-36.64	20240418	4585	28.24	20231031	4.45	N	252990	500	291 억		168784	N	N	5	N	00	N
34	20240924	161034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	-40	5	-0.69	2127803320	373873	37.61	5710	5810	5610	7520	4060	5790	5691.23	0.33	0	-26736	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3357	-221.15	2.76	12	0.64	-26.00	2085.00	9280	20240418	-38.04	4585	20231031	25.41	9280	-38.04	20240418	4750	21.05	20240911	9280	-38.04	20240418	4585	25.41	20231031	4.48	N	252990	500	291 억		189892	N	N	5	N	00	N
35	20240924	151037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	-60	5	-1.04	2017707990	354733	35.69	5710	5810	5610	7520	4060	5790	5687.96	0.33	0	-26501	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3346	-220.38	2.75	12	0.61	-26.00	2085.00	9280	20240418	-38.25	4585	20231031	24.97	9280	-38.25	20240418	4750	20.63	20240911	9280	-38.25	20240418	4585	24.97	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
36	20240924	141025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	-70	5	-1.21	1718536150	302854	30.47	5710	5800	5610	7520	4060	5790	5674.46	0.33	0	-15337	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3340	-220.00	2.74	12	0.52	-26.00	2085.00	9280	20240418	-38.36	4585	20231031	24.75	9280	-38.36	20240418	4750	20.42	20240911	9280	-38.36	20240418	4585	24.75	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
37	20240924	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-110	5	-1.90	1444094690	255012	25.66	5710	5770	5610	7520	4060	5790	5662.84	0.33	0	-9645	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3316	-218.46	2.72	12	0.44	-26.00	2085.00	9280	20240418	-38.79	4585	20231031	23.88	9280	-38.79	20240418	4750	19.58	20240911	9280	-38.79	20240418	4585	23.88	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
38	20240924	121029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	-160	5	-2.76	1299688620	229493	23.09	5710	5770	5610	7520	4060	5790	5663.30	0.33	0	-6010	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3287	-216.54	2.70	12	0.39	-26.00	2085.00	9280	20240418	-39.33	4585	20231031	22.79	9280	-39.33	20240418	4750	18.53	20240911	9280	-39.33	20240418	4585	22.79	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
39	20240924	111037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-130	5	-2.25	1161125550	204925	20.62	5710	5770	5610	7520	4060	5790	5666.09	0.33	0	271	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3305	-217.69	2.71	12	0.35	-26.00	2085.00	9280	20240418	-39.01	4585	20231031	23.45	9280	-39.01	20240418	4750	19.16	20240911	9280	-39.01	20240418	4585	23.45	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
40	20240924	101036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	-140	5	-2.42	960378630	169401	17.04	5710	5770	5610	7520	4060	5790	5669.25	0.33	0	9687	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3299	-217.31	2.71	12	0.29	-26.00	2085.00	9280	20240418	-39.12	4585	20231031	23.23	9280	-39.12	20240418	4750	18.95	20240911	9280	-39.12	20240418	4585	23.23	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
41	20240924	091039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-50	5	-0.86	286383180	50259	5.06	5710	5770	5640	7520	4060	5790	5698.12	0.33	0	-934	6130	5960	5680	5510	5230	6045	5595	292	1730	500	3700	10	1	58388063	3351	-220.77	2.75	12	0.09	-26.00	2085.00	9280	20240418	-38.15	4585	20231031	25.19	9280	-38.15	20240418	4750	20.84	20240911	9280	-38.15	20240418	4585	25.19	20231031	4.48	N	252990	500	291 억		189892	N	N	45	N	00	N
42	20240923	161031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	490	2	9.25	5603764000	990671	236.03	5420	5850	5400	6890	3710	5300	5656.61	0.26	0	35593	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3381	-222.69	2.78	12	1.70	-26.00	2085.00	9280	20240418	-37.61	4585	20231031	26.28	9280	-37.61	20240418	4750	21.89	20240911	9280	-37.61	20240418	4585	26.28	20231031	4.50	N	252990	500	291 억		154081	N	N	45	N	00	N
43	20240923	151033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	430	2	8.11	5305941020	939120	223.74	5420	5850	5400	6890	3710	5300	5650.20	0.26	0	49055	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3346	-220.38	2.75	12	1.61	-26.00	2085.00	9280	20240418	-38.25	4585	20231031	24.97	9280	-38.25	20240418	4750	20.63	20240911	9280	-38.25	20240418	4585	24.97	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
44	20240923	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	420	2	7.92	4880593330	864661	206.00	5420	5850	5400	6890	3710	5300	5644.83	0.26	0	52470	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3340	-220.00	2.74	12	1.48	-26.00	2085.00	9280	20240418	-38.36	4585	20231031	24.75	9280	-38.36	20240418	4750	20.42	20240911	9280	-38.36	20240418	4585	24.75	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
45	20240923	131035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	460	2	8.68	4396119390	779752	185.77	5420	5850	5400	6890	3710	5300	5638.18	0.26	0	43655	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3363	-221.54	2.76	12	1.34	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	4750	21.26	20240911	9280	-37.93	20240418	4585	25.63	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
46	20240923	121037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	450	2	8.49	3730534040	664728	158.37	5420	5800	5400	6890	3710	5300	5612.49	0.26	0	46625	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3357	-221.15	2.76	12	1.14	-26.00	2085.00	9280	20240418	-38.04	4585	20231031	25.41	9280	-38.04	20240418	4750	21.05	20240911	9280	-38.04	20240418	4585	25.41	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
47	20240923	111036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5690	390	2	7.36	3441134970	614254	146.34	5420	5800	5400	6890	3710	5300	5602.52	0.26	0	51380	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3322	-218.85	2.73	12	1.05	-26.00	2085.00	9280	20240418	-38.69	4585	20231031	24.10	9280	-38.69	20240418	4750	19.79	20240911	9280	-38.69	20240418	4585	24.10	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
48	20240923	101034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	310	2	5.85	2012780540	363998	86.72	5420	5630	5400	6890	3710	5300	5530.14	0.26	0	37781	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3276	-215.77	2.69	12	0.62	-26.00	2085.00	9280	20240418	-39.55	4585	20231031	22.36	9280	-39.55	20240418	4750	18.11	20240911	9280	-39.55	20240418	4585	22.36	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
49	20240923	091035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	160	2	3.02	551122340	101008	24.06	5420	5560	5400	6890	3710	5300	5457.45	0.26	0	15535	5613	5456	5363	5206	5113	5410	5160	292	1590	500	3390	10	1	58388063	3188	-210.00	2.62	12	0.17	-26.00	2085.00	9280	20240418	-41.16	4585	20231031	19.08	9280	-41.16	20240418	4750	14.95	20240911	9280	-41.16	20240418	4585	19.08	20231031	4.50	N	252990	500	291 억		154081	N	N	18	N	00	N
50	20240913	160942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5350	-110	5	-2.01	2818495140	525154	77.58	5550	5550	5250	7090	3830	5460	5366.99	0.64	0	-183586	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3124	-205.77	2.57	12	0.90	-26.00	2085.00	9280	20240418	-42.35	4585	20231031	16.68	9280	-42.35	20240418	4750	12.63	20240911	9280	-42.35	20240418	4585	16.68	20231031	4.42	N	252990	500	291 억		370949	N	N	10	N	00	N
51	20240913	150951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	-150	5	-2.75	2677409760	498768	73.68	5550	5550	5250	7090	3830	5460	5368.04	0.64	0	-179311	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3100	-204.23	2.55	12	0.85	-26.00	2085.00	9280	20240418	-42.78	4585	20231031	15.81	9280	-42.78	20240418	4750	11.79	20240911	9280	-42.78	20240418	4585	15.81	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
52	20240913	140954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-190	5	-3.48	2512936310	467823	69.11	5550	5550	5250	7090	3830	5460	5371.55	0.64	0	-173670	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3077	-202.69	2.53	12	0.80	-26.00	2085.00	9280	20240418	-43.21	4585	20231031	14.94	9280	-43.21	20240418	4750	10.95	20240911	9280	-43.21	20240418	4585	14.94	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
53	20240913	130947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-200	5	-3.66	2318973690	430976	63.67	5550	5550	5260	7090	3830	5460	5380.74	0.64	0	-166910	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3071	-202.31	2.52	12	0.74	-26.00	2085.00	9280	20240418	-43.32	4585	20231031	14.72	9280	-43.32	20240418	4750	10.74	20240911	9280	-43.32	20240418	4585	14.72	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
54	20240913	120948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5280	-180	5	-3.30	2166430860	402143	59.41	5550	5550	5260	7090	3830	5460	5387.21	0.64	0	-151689	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3083	-203.08	2.53	12	0.69	-26.00	2085.00	9280	20240418	-43.10	4585	20231031	15.16	9280	-43.10	20240418	4750	11.16	20240911	9280	-43.10	20240418	4585	15.16	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
55	20240913	110950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5350	-110	5	-2.01	1856664500	343668	50.77	5550	5550	5320	7090	3830	5460	5402.49	0.64	0	-147728	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3124	-205.77	2.57	12	0.59	-26.00	2085.00	9280	20240418	-42.35	4585	20231031	16.68	9280	-42.35	20240418	4750	12.63	20240911	9280	-42.35	20240418	4585	16.68	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
56	20240913	100953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5380	-80	5	-1.47	1682655830	311220	45.98	5550	5550	5320	7090	3830	5460	5406.64	0.64	0	-134588	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3141	-206.92	2.58	12	0.53	-26.00	2085.00	9280	20240418	-42.03	4585	20231031	17.34	9280	-42.03	20240418	4750	13.26	20240911	9280	-42.03	20240418	4585	17.34	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
57	20240913	090955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	-90	5	-1.65	722422290	132370	19.55	5550	5550	5360	7090	3830	5460	5457.60	0.64	0	-71836	5766	5612	5306	5152	4846	5690	5230	292	1630	500	3490	10	1	58388063	3135	-206.54	2.58	12	0.23	-26.00	2085.00	9280	20240418	-42.13	4585	20231031	17.12	9280	-42.13	20240418	4750	13.05	20240911	9280	-42.13	20240418	4585	17.12	20231031	4.42	N	252990	500	291 억		370949	N	N	1	N	00	N
58	20240912	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	580	2	11.89	3528949470	669298	269.61	5050	5460	5000	6340	3420	4880	5271.73	0.61	0	15195	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3188	-210.00	2.62	12	1.15	-26.00	2085.00	9280	20240418	-41.16	4585	20231031	19.08	9280	-41.16	20240418	4750	14.95	20240911	9280	-41.16	20240418	4585	19.08	20231031	4.38	N	252990	500	291 억		355802	N	N	1	N	00	N
59	20240912	150947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5410	530	2	10.86	3244886380	617067	248.57	5050	5460	5000	6340	3420	4880	5258.56	0.61	0	14452	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3159	-208.08	2.59	12	1.06	-26.00	2085.00	9280	20240418	-41.70	4585	20231031	17.99	9280	-41.70	20240418	4750	13.89	20240911	9280	-41.70	20240418	4585	17.99	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
60	20240912	140951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	330	2	6.76	2115300380	406546	163.77	5050	5320	5000	6340	3420	4880	5203.10	0.61	0	51059	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3042	-200.38	2.50	12	0.70	-26.00	2085.00	9280	20240418	-43.86	4585	20231031	13.63	9280	-43.86	20240418	4750	9.68	20240911	9280	-43.86	20240418	4585	13.63	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
61	20240912	130943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5250	370	2	7.58	1973138180	379410	152.84	5050	5320	5000	6340	3420	4880	5200.54	0.61	0	45104	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3065	-201.92	2.52	12	0.65	-26.00	2085.00	9280	20240418	-43.43	4585	20231031	14.50	9280	-43.43	20240418	4750	10.53	20240911	9280	-43.43	20240418	4585	14.50	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
62	20240912	120941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	360	2	7.38	1651668930	318023	128.11	5050	5320	5000	6340	3420	4880	5193.55	0.61	0	31073	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3060	-201.54	2.51	12	0.54	-26.00	2085.00	9280	20240418	-43.53	4585	20231031	14.29	9280	-43.53	20240418	4750	10.32	20240911	9280	-43.53	20240418	4585	14.29	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
63	20240912	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	270	2	5.53	1537065700	295930	119.21	5050	5320	5000	6340	3420	4880	5194.02	0.61	0	29545	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3007	-198.08	2.47	12	0.51	-26.00	2085.00	9280	20240418	-44.50	4585	20231031	12.32	9280	-44.50	20240418	4750	8.42	20240911	9280	-44.50	20240418	4585	12.32	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
64	20240912	100944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	270	2	5.53	1388116060	266959	107.54	5050	5320	5000	6340	3420	4880	5199.74	0.61	0	29832	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3007	-198.08	2.47	12	0.46	-26.00	2085.00	9280	20240418	-44.50	4585	20231031	12.32	9280	-44.50	20240418	4750	8.42	20240911	9280	-44.50	20240418	4585	12.32	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
65	20240912	090943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	360	2	7.38	410241060	79898	32.18	5050	5250	5000	6340	3420	4880	5134.56	0.61	0	3193	5053	4966	4858	4771	4663	5010	4815	292	1460	500	3120	10	1	58388063	3060	-201.54	2.51	12	0.14	-26.00	2085.00	9280	20240418	-43.53	4585	20231031	14.29	9280	-43.53	20240418	4750	10.32	20240911	9280	-43.53	20240418	4585	14.29	20231031	4.38	N	252990	500	291 억		355802	N	N	21	N	00	N
66	20240911	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4880	20	2	0.41	1186625165	245819	70.80	4875	4945	4750	6310	3405	4860	4826.50	0.57	0	17836	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2849	-187.69	2.34	12	0.42	-26.00	2085.00	9280	20240418	-47.41	4585	20231031	6.43	9280	-47.41	20240418	4750	2.74	20240911	9280	-47.41	20240418	4585	6.43	20231031	4.48	N	252990	500	291 억		335053	N	N	21	N	00	N
67	20240911	150928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4835	-25	5	-0.51	1101470515	228311	65.76	4875	4945	4750	6310	3405	4860	4824.43	0.57	0	16486	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2823	-185.96	2.32	12	0.39	-26.00	2085.00	9280	20240418	-47.90	4585	20231031	5.45	9280	-47.90	20240418	4750	1.79	20240911	9280	-47.90	20240418	4585	5.45	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
68	20240911	140931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4785	-75	5	-1.54	702579540	144977	41.76	4875	4945	4780	6310	3405	4860	4846.14	0.57	0	-1959	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2794	-184.04	2.29	12	0.25	-26.00	2085.00	9280	20240418	-48.44	4585	20231031	4.36	9280	-48.44	20240418	4780	0.10	20240911	9280	-48.44	20240418	4585	4.36	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
69	20240911	130927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4820	-40	5	-0.82	558033685	114895	33.09	4875	4945	4800	6310	3405	4860	4856.90	0.57	0	10298	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2814	-185.38	2.31	12	0.20	-26.00	2085.00	9280	20240418	-48.06	4585	20231031	5.13	9280	-48.06	20240418	4800	0.42	20240911	9280	-48.06	20240418	4585	5.13	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
70	20240911	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4860	0	3	0.00	488948865	100615	28.98	4875	4945	4800	6310	3405	4860	4859.60	0.57	0	19230	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2838	-186.92	2.33	12	0.17	-26.00	2085.00	9280	20240418	-47.63	4585	20231031	6.00	9280	-47.63	20240418	4800	1.25	20240911	9280	-47.63	20240418	4585	6.00	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
71	20240911	110922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4830	-30	5	-0.62	372466570	76526	22.04	4875	4945	4800	6310	3405	4860	4867.19	0.57	0	2596	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2820	-185.77	2.32	12	0.13	-26.00	2085.00	9280	20240418	-47.95	4585	20231031	5.34	9280	-47.95	20240418	4800	0.62	20240911	9280	-47.95	20240418	4585	5.34	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
72	20240911	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4890	30	2	0.62	177179050	36197	10.43	4875	4945	4865	6310	3405	4860	4894.85	0.57	0	5225	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2855	-188.08	2.35	12	0.06	-26.00	2085.00	9280	20240418	-47.31	4585	20231031	6.65	9280	-47.31	20240418	4820	1.45	20240910	9280	-47.31	20240418	4585	6.65	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
73	20240911	090934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4930	70	2	1.44	57009135	11632	3.35	4875	4945	4875	6310	3405	4860	4901.06	0.57	0	3286	5233	5046	4933	4746	4633	4990	4690	292	1450	500	3110	5	1	58388063	2879	-189.62	2.36	12	0.02	-26.00	2085.00	9280	20240418	-46.88	4585	20231031	7.52	9280	-46.88	20240418	4820	2.28	20240910	9280	-46.88	20240418	4585	7.52	20231031	4.48	N	252990	500	291 억		335053	N	N	100	N	00	N
74	20240910	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4860	-200	5	-3.95	1699700170	345639	124.66	5070	5120	4820	6570	3550	5060	4917.57	0.61	0	-21296	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	5	1	58388063	2838	-186.92	2.33	12	0.59	-26.00	2085.00	9280	20240418	-47.63	4585	20231031	6.00	9280	-47.63	20240418	4820	0.83	20240910	9280	-47.63	20240418	4585	6.00	20231031	4.56	N	252990	500	291 억		356222	N	N	100	N	00	N
75	20240910	150932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4845	-215	5	-4.25	1548898445	314548	113.45	5070	5120	4835	6570	3550	5060	4924.20	0.61	0	-23246	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	5	1	58388063	2829	-186.35	2.32	12	0.54	-26.00	2085.00	9280	20240418	-47.79	4585	20231031	5.67	9280	-47.79	20240418	4835	0.21	20240910	9280	-47.79	20240418	4585	5.67	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
76	20240910	140924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4885	-175	5	-3.46	1177517270	238036	85.85	5070	5120	4850	6570	3550	5060	4946.80	0.61	0	-42845	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	5	1	58388063	2852	-187.88	2.34	12	0.41	-26.00	2085.00	9280	20240418	-47.36	4585	20231031	6.54	9280	-47.36	20240418	4850	0.72	20240910	9280	-47.36	20240418	4585	6.54	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
77	20240910	130924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4875	-185	5	-3.66	935194885	188202	67.88	5070	5120	4860	6570	3550	5060	4969.10	0.61	0	-46521	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	5	1	58388063	2846	-187.50	2.34	12	0.32	-26.00	2085.00	9280	20240418	-47.47	4585	20231031	6.32	9280	-47.47	20240418	4860	0.31	20240910	9280	-47.47	20240418	4585	6.32	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
78	20240910	120924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4885	-175	5	-3.46	805489520	161629	58.29	5070	5120	4870	6570	3550	5060	4983.57	0.61	0	-38822	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	5	1	58388063	2852	-187.88	2.34	12	0.28	-26.00	2085.00	9280	20240418	-47.36	4585	20231031	6.54	9280	-47.36	20240418	4870	0.31	20240910	9280	-47.36	20240418	4585	6.54	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
79	20240910	110923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4940	-120	5	-2.37	595340875	118804	42.85	5070	5120	4930	6570	3550	5060	5011.12	0.61	0	-33895	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	5	1	58388063	2884	-190.00	2.37	12	0.20	-26.00	2085.00	9280	20240418	-46.77	4585	20231031	7.74	9280	-46.77	20240418	4890	1.02	20240909	9280	-46.77	20240418	4585	7.74	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
80	20240910	100926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5000	-60	5	-1.19	336221650	66714	24.06	5070	5120	4960	6570	3550	5060	5039.75	0.61	0	-21635	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	10	1	58388063	2919	-192.31	2.40	12	0.11	-26.00	2085.00	9280	20240418	-46.12	4585	20231031	9.05	9280	-46.12	20240418	4890	2.25	20240909	9280	-46.12	20240418	4585	9.05	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
81	20240910	090922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5040	-20	5	-0.40	120420330	23720	8.56	5070	5120	5020	6570	3550	5060	5076.74	0.61	0	-2717	5306	5182	5036	4912	4766	5245	4975	292	1510	500	3230	10	1	58388063	2943	-193.85	2.42	12	0.04	-26.00	2085.00	9280	20240418	-45.69	4585	20231031	9.92	9280	-45.69	20240418	4890	3.07	20240909	9280	-45.69	20240418	4585	9.92	20231031	4.56	N	252990	500	291 억		356222	N	N	62	N	00	N
82	20240909	160905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5060	-20	5	-0.39	1382998175	274472	84.77	4910	5160	4890	6600	3560	5080	5038.64	0.53	0	44617	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2954	-194.62	2.43	12	0.47	-26.00	2085.00	9280	20240418	-45.47	4585	20231031	10.36	9280	-45.47	20240418	4890	3.48	20240909	9280	-45.47	20240418	4585	10.36	20231031	4.66	N	252990	500	291 억		309849	N	N	62	N	00	N
83	20240909	150915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5070	-10	5	-0.20	1200907595	238501	73.66	4910	5160	4890	6600	3560	5080	5035.21	0.53	0	28360	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2960	-195.00	2.43	12	0.41	-26.00	2085.00	9280	20240418	-45.37	4585	20231031	10.58	9280	-45.37	20240418	4890	3.68	20240909	9280	-45.37	20240418	4585	10.58	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
84	20240909	140917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5130	50	2	0.98	974861825	194147	59.96	4910	5140	4890	6600	3560	5080	5021.22	0.53	0	21170	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2995	-197.31	2.46	12	0.33	-26.00	2085.00	9280	20240418	-44.72	4585	20231031	11.89	9280	-44.72	20240418	4890	4.91	20240909	9280	-44.72	20240418	4585	11.89	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
85	20240909	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5100	20	2	0.39	841399745	168068	51.91	4910	5130	4890	6600	3560	5080	5006.25	0.53	0	16448	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2978	-196.15	2.45	12	0.29	-26.00	2085.00	9280	20240418	-45.04	4585	20231031	11.23	9280	-45.04	20240418	4890	4.29	20240909	9280	-45.04	20240418	4585	11.23	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
86	20240909	120909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5070	-10	5	-0.20	725208035	145271	44.87	4910	5100	4890	6600	3560	5080	4992.03	0.53	0	15478	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2960	-195.00	2.43	12	0.25	-26.00	2085.00	9280	20240418	-45.37	4585	20231031	10.58	9280	-45.37	20240418	4890	3.68	20240909	9280	-45.37	20240418	4585	10.58	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
87	20240909	110910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	0	3	0.00	660690105	132572	40.95	4910	5100	4890	6600	3560	5080	4983.55	0.53	0	12469	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2966	-195.38	2.44	12	0.23	-26.00	2085.00	9280	20240418	-45.26	4585	20231031	10.80	9280	-45.26	20240418	4890	3.89	20240909	9280	-45.26	20240418	4585	10.80	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
88	20240909	100914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5010	-70	5	-1.38	480525775	96935	29.94	4910	5030	4890	6600	3560	5080	4957.04	0.53	0	4819	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	10	1	58388063	2925	-192.69	2.40	12	0.17	-26.00	2085.00	9280	20240418	-46.01	4585	20231031	9.27	9280	-46.01	20240418	4890	2.45	20240909	9280	-46.01	20240418	4585	9.27	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
89	20240909	090907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4920	-160	5	-3.15	191816105	38965	12.03	4910	4995	4890	6600	3560	5080	4922.29	0.53	0	5067	5413	5246	5133	4966	4853	5190	4910	292	1520	500	3250	5	1	58388063	2873	-189.23	2.36	12	0.07	-26.00	2085.00	9280	20240418	-46.98	4585	20231031	7.31	9280	-46.98	20240418	4890	0.61	20240909	9280	-46.98	20240418	4585	7.31	20231031	4.66	N	252990	500	291 억		309849	N	N	44	N	00	N
90	20240906	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	-200	5	-3.79	1629522390	319846	92.98	5240	5300	5020	6860	3700	5280	5094.60	0.40	0	50043	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2966	-195.38	2.44	12	0.55	-26.00	2085.00	9280	20240418	-45.26	4585	20231031	10.80	9280	-45.26	20240418	5020	1.20	20240906	9280	-45.26	20240418	4585	10.80	20231031	4.78	N	252990	500	291 억		235083	N	N	41	N	00	N
91	20240906	150909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5050	-230	5	-4.36	1556779610	305455	88.80	5240	5300	5020	6860	3700	5280	5096.47	0.40	0	45500	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2949	-194.23	2.42	12	0.52	-26.00	2085.00	9280	20240418	-45.58	4585	20231031	10.14	9280	-45.58	20240418	5020	0.60	20240906	9280	-45.58	20240418	4585	10.14	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
92	20240906	140918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5040	-240	5	-4.55	1269422810	248710	72.30	5240	5300	5020	6860	3700	5280	5103.88	0.40	0	14996	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2943	-193.85	2.42	12	0.43	-26.00	2085.00	9280	20240418	-45.69	4585	20231031	9.92	9280	-45.69	20240418	5020	0.40	20240906	9280	-45.69	20240418	4585	9.92	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
93	20240906	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5040	-240	5	-4.55	1117406520	218716	63.58	5240	5300	5020	6860	3700	5280	5108.78	0.40	0	9779	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2943	-193.85	2.42	12	0.37	-26.00	2085.00	9280	20240418	-45.69	4585	20231031	9.92	9280	-45.69	20240418	5020	0.40	20240906	9280	-45.69	20240418	4585	9.92	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
94	20240906	120910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	-190	5	-3.60	964584740	188445	54.78	5240	5300	5020	6860	3700	5280	5118.48	0.40	0	5798	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2972	-195.77	2.44	12	0.32	-26.00	2085.00	9280	20240418	-45.15	4585	20231031	11.01	9280	-45.15	20240418	5020	1.39	20240906	9280	-45.15	20240418	4585	11.01	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
95	20240906	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	-190	5	-3.60	799572610	155836	45.30	5240	5300	5020	6860	3700	5280	5130.66	0.40	0	12079	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2972	-195.77	2.44	12	0.27	-26.00	2085.00	9280	20240418	-45.15	4585	20231031	11.01	9280	-45.15	20240418	5020	1.39	20240906	9280	-45.15	20240418	4585	11.01	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
96	20240906	100907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5030	-250	5	-4.73	591830820	114854	33.39	5240	5300	5030	6860	3700	5280	5152.67	0.40	0	5211	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	2937	-193.46	2.41	12	0.20	-26.00	2085.00	9280	20240418	-45.80	4585	20231031	9.71	9280	-45.80	20240418	5030	0.00	20240906	9280	-45.80	20240418	4585	9.71	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
97	20240906	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-70	5	-1.33	140661850	26839	7.80	5240	5300	5210	6860	3700	5280	5240.65	0.40	0	1831	5706	5492	5346	5132	4986	5420	5060	292	1580	500	3370	10	1	58388063	3042	-200.38	2.50	12	0.05	-26.00	2085.00	9280	20240418	-43.86	4585	20231031	13.63	9280	-43.86	20240418	5200	0.19	20240905	9280	-43.86	20240418	4585	13.63	20231031	4.78	N	252990	500	291 억		235083	N	N	28	N	00	N
98	20240905	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5280	-140	5	-2.58	1817654870	340100	67.60	5420	5560	5200	7040	3800	5420	5344.46	0.33	0	40440	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3083	-203.08	2.53	12	0.58	-26.00	2085.00	9280	20240418	-43.10	4585	20231031	15.16	9280	-43.10	20240418	5200	1.54	20240905	9280	-43.10	20240418	4585	15.16	20231031	4.78	N	252990	500	291 억		194651	N	N	28	N	00	N
99	20240905	150910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-100	5	-1.85	1697092870	317307	63.07	5420	5560	5200	7040	3800	5420	5348.40	0.33	0	32356	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3106	-204.62	2.55	12	0.54	-26.00	2085.00	9280	20240418	-42.67	4585	20231031	16.03	9280	-42.67	20240418	5200	2.31	20240905	9280	-42.67	20240418	4585	16.03	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
100	20240905	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	-190	5	-3.51	1402963040	261820	52.04	5420	5560	5200	7040	3800	5420	5358.48	0.33	0	25462	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3054	-201.15	2.51	12	0.45	-26.00	2085.00	9280	20240418	-43.64	4585	20231031	14.07	9280	-43.64	20240418	5200	0.58	20240905	9280	-43.64	20240418	4585	14.07	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
101	20240905	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-150	5	-2.77	1210727400	225092	44.74	5420	5560	5230	7040	3800	5420	5378.79	0.33	0	13955	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3077	-202.69	2.53	12	0.39	-26.00	2085.00	9280	20240418	-43.21	4585	20231031	14.94	9280	-43.21	20240418	5230	0.76	20240905	9280	-43.21	20240418	4585	14.94	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
102	20240905	120904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5330	-90	5	-1.66	907285180	167550	33.30	5420	5560	5300	7040	3800	5420	5415.01	0.33	0	10429	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3112	-205.00	2.56	12	0.29	-26.00	2085.00	9280	20240418	-42.56	4585	20231031	16.25	9280	-42.56	20240418	5250	1.52	20240904	9280	-42.56	20240418	4585	16.25	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
103	20240905	110902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5350	-70	5	-1.29	695346490	127832	25.41	5420	5560	5350	7040	3800	5420	5439.55	0.33	0	5302	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3124	-205.77	2.57	12	0.22	-26.00	2085.00	9280	20240418	-42.35	4585	20231031	16.68	9280	-42.35	20240418	5250	1.90	20240904	9280	-42.35	20240418	4585	16.68	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
104	20240905	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5470	50	2	0.92	370112880	67663	13.45	5420	5560	5410	7040	3800	5420	5470.02	0.33	0	6840	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3194	-210.38	2.62	12	0.12	-26.00	2085.00	9280	20240418	-41.06	4585	20231031	19.30	9280	-41.06	20240418	5250	4.19	20240904	9280	-41.06	20240418	4585	19.30	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
105	20240905	090909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5430	10	2	0.18	148417080	27268	5.42	5420	5560	5410	7040	3800	5420	5442.99	0.33	0	2835	5680	5550	5400	5270	5120	5615	5335	292	1620	500	3460	10	1	58388063	3170	-208.85	2.60	12	0.05	-26.00	2085.00	9280	20240418	-41.49	4585	20231031	18.43	9280	-41.49	20240418	5250	3.43	20240904	9280	-41.49	20240418	4585	18.43	20231031	4.78	N	252990	500	291 억		194651	N	N	99	N	00	N
106	20240904	160845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5420	-330	5	-5.74	2709038700	498808	303.43	5370	5530	5250	7470	4030	5750	5430.98	0.16	0	88535	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3165	-208.46	2.60	12	0.85	-26.00	2085.00	9280	20240418	-41.59	4585	20231031	18.21	9280	-41.59	20240418	5250	3.24	20240904	9280	-41.59	20240418	4585	18.21	20231031	4.83	N	252990	500	291 억		91933	N	N	99	N	00	N
107	20240904	150852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	-380	5	-6.61	2572048550	473427	287.99	5370	5530	5250	7470	4030	5750	5432.78	0.16	0	81009	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3135	-206.54	2.58	12	0.81	-26.00	2085.00	9280	20240418	-42.13	4585	20231031	17.12	9280	-42.13	20240418	5250	2.29	20240904	9280	-42.13	20240418	4585	17.12	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
108	20240904	140857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5410	-340	5	-5.91	2129798980	391406	238.09	5370	5530	5250	7470	4030	5750	5441.35	0.16	0	54340	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3159	-208.08	2.59	12	0.67	-26.00	2085.00	9280	20240418	-41.70	4585	20231031	17.99	9280	-41.70	20240418	5250	3.05	20240904	9280	-41.70	20240418	4585	17.99	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
109	20240904	130854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5420	-330	5	-5.74	1841473230	338118	205.68	5370	5530	5250	7470	4030	5750	5446.18	0.16	0	39147	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3165	-208.46	2.60	12	0.58	-26.00	2085.00	9280	20240418	-41.59	4585	20231031	18.21	9280	-41.59	20240418	5250	3.24	20240904	9280	-41.59	20240418	4585	18.21	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
110	20240904	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	-300	5	-5.22	1511596720	277499	168.80	5370	5530	5250	7470	4030	5750	5447.14	0.16	0	21386	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3182	-209.62	2.61	12	0.48	-26.00	2085.00	9280	20240418	-41.27	4585	20231031	18.87	9280	-41.27	20240418	5250	3.81	20240904	9280	-41.27	20240418	4585	18.87	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
111	20240904	110848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5470	-280	5	-4.87	1368227570	251247	152.83	5370	5530	5250	7470	4030	5750	5445.66	0.16	0	16701	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3194	-210.38	2.62	12	0.43	-26.00	2085.00	9280	20240418	-41.06	4585	20231031	19.30	9280	-41.06	20240418	5250	4.19	20240904	9280	-41.06	20240418	4585	19.30	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
112	20240904	100851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	-270	5	-4.70	1116984000	205470	124.99	5370	5530	5250	7470	4030	5750	5436.13	0.16	0	21874	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3200	-210.77	2.63	12	0.35	-26.00	2085.00	9280	20240418	-40.95	4585	20231031	19.52	9280	-40.95	20240418	5250	4.38	20240904	9280	-40.95	20240418	4585	19.52	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
113	20240904	090855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	-290	5	-5.04	472737760	87720	53.36	5370	5490	5250	7470	4030	5750	5388.88	0.16	0	11192	6090	5920	5830	5660	5570	5875	5615	292	1720	500	3680	10	1	58388063	3188	-210.00	2.62	12	0.15	-26.00	2085.00	9280	20240418	-41.16	4585	20231031	19.08	9280	-41.16	20240418	5250	4.00	20240904	9280	-41.16	20240418	4585	19.08	20231031	4.83	N	252990	500	291 억		91933	N	N	434	N	00	N
114	20240903	160838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	-220	5	-3.69	938465370	159677	68.82	5930	6000	5740	7760	4180	5970	5877.47	0.17	0	-7674	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3357	-221.15	2.76	12	0.27	-26.00	2085.00	9280	20240418	-38.04	4585	20231031	25.41	9280	-38.04	20240418	5380	6.88	20240805	9280	-38.04	20240418	4585	25.41	20231031	4.86	N	252990	500	291 억		99607	N	N	426	N	00	N
115	20240903	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	-210	5	-3.52	873636920	148411	63.97	5930	6000	5750	7760	4180	5970	5886.54	0.17	0	-9187	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3363	-221.54	2.76	12	0.25	-26.00	2085.00	9280	20240418	-37.93	4585	20231031	25.63	9280	-37.93	20240418	5380	7.06	20240805	9280	-37.93	20240418	4585	25.63	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
116	20240903	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	-110	5	-1.84	652098740	110192	47.49	5930	6000	5840	7760	4180	5970	5917.79	0.17	0	-11211	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3422	-225.38	2.81	12	0.19	-26.00	2085.00	9280	20240418	-36.85	4585	20231031	27.81	9280	-36.85	20240418	5380	8.92	20240805	9280	-36.85	20240418	4585	27.81	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
117	20240903	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	-60	5	-1.01	435515040	73362	31.62	5930	6000	5900	7760	4180	5970	5936.47	0.17	0	2329	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3451	-227.31	2.83	12	0.13	-26.00	2085.00	9280	20240418	-36.31	4585	20231031	28.90	9280	-36.31	20240418	5380	9.85	20240805	9280	-36.31	20240418	4585	28.90	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
118	20240903	120836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-40	5	-0.67	272818900	45836	19.76	5930	6000	5920	7760	4180	5970	5952.02	0.17	0	3640	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3462	-228.08	2.84	12	0.08	-26.00	2085.00	9280	20240418	-36.10	4585	20231031	29.33	9280	-36.10	20240418	5380	10.22	20240805	9280	-36.10	20240418	4585	29.33	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
119	20240903	110836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-10	5	-0.17	246922470	41471	17.87	5930	6000	5920	7760	4180	5970	5954.06	0.17	0	5046	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3480	-229.23	2.86	12	0.07	-26.00	2085.00	9280	20240418	-35.78	4585	20231031	29.99	9280	-35.78	20240418	5380	10.78	20240805	9280	-35.78	20240418	4585	29.99	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
120	20240903	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-10	5	-0.17	153012660	25653	11.06	5930	6000	5930	7760	4180	5970	5964.69	0.17	0	3136	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3480	-229.23	2.86	12	0.04	-26.00	2085.00	9280	20240418	-35.78	4585	20231031	29.99	9280	-35.78	20240418	5380	10.78	20240805	9280	-35.78	20240418	4585	29.99	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
121	20240903	090839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	0	3	0.00	28902880	4857	2.09	5930	6000	5930	7760	4180	5970	5950.32	0.17	0	736	6196	6082	5986	5872	5776	6035	5825	292	1790	500	3820	10	1	58388063	3486	-229.62	2.86	12	0.01	-26.00	2085.00	9280	20240418	-35.67	4585	20231031	30.21	9280	-35.67	20240418	5380	10.97	20240805	9280	-35.67	20240418	4585	30.21	20231031	4.86	N	252990	500	291 억		99607	N	N	65	N	00	N
122	20240902	160830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	-120	5	-1.97	1364775620	229450	88.16	6100	6100	5890	7910	4270	6090	5948.01	0.20	0	-16864	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3486	-229.62	2.86	12	0.39	-26.00	2085.00	9280	20240418	-35.67	4585	20231031	30.21	9280	-35.67	20240418	5380	10.97	20240805	9280	-35.67	20240418	4585	30.21	20231031	4.90	N	252990	500	291 억		116471	N	N	65	N	00	N
123	20240902	150843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	-110	5	-1.81	1338034970	224971	86.44	6100	6100	5890	7910	4270	6090	5947.59	0.20	0	-16158	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3492	-230.00	2.87	12	0.39	-26.00	2085.00	9280	20240418	-35.56	4585	20231031	30.43	9280	-35.56	20240418	5380	11.15	20240805	9280	-35.56	20240418	4585	30.43	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N
124	20240902	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5920	-170	5	-2.79	994830930	167083	64.20	6100	6100	5920	7910	4270	6090	5954.11	0.20	0	-17630	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3457	-227.69	2.84	12	0.29	-26.00	2085.00	9280	20240418	-36.21	4585	20231031	29.12	9280	-36.21	20240418	5380	10.04	20240805	9280	-36.21	20240418	4585	29.12	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N
125	20240902	130837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-130	5	-2.13	701815400	117723	45.23	6100	6100	5920	7910	4270	6090	5961.58	0.20	0	-16034	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3480	-229.23	2.86	12	0.20	-26.00	2085.00	9280	20240418	-35.78	4585	20231031	29.99	9280	-35.78	20240418	5380	10.78	20240805	9280	-35.78	20240418	4585	29.99	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N
126	20240902	120840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-130	5	-2.13	637356080	106917	41.08	6100	6100	5920	7910	4270	6090	5961.22	0.20	0	-15673	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3480	-229.23	2.86	12	0.18	-26.00	2085.00	9280	20240418	-35.78	4585	20231031	29.99	9280	-35.78	20240418	5380	10.78	20240805	9280	-35.78	20240418	4585	29.99	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N
127	20240902	110831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-140	5	-2.30	567646940	95202	36.58	6100	6100	5920	7910	4270	6090	5962.55	0.20	0	-16863	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3474	-228.85	2.85	12	0.16	-26.00	2085.00	9280	20240418	-35.88	4585	20231031	29.77	9280	-35.88	20240418	5380	10.59	20240805	9280	-35.88	20240418	4585	29.77	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N
128	20240902	100830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	-120	5	-1.97	391466580	65577	25.20	6100	6100	5920	7910	4270	6090	5969.57	0.20	0	-18827	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3486	-229.62	2.86	12	0.11	-26.00	2085.00	9280	20240418	-35.67	4585	20231031	30.21	9280	-35.67	20240418	5380	10.97	20240805	9280	-35.67	20240418	4585	30.21	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N
129	20240902	090825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-140	5	-2.30	160229640	26741	10.27	6100	6100	5950	7910	4270	6090	5991.91	0.20	0	-9774	6276	6182	6086	5992	5896	6135	5945	292	1820	500	3890	10	1	58388063	3474	-228.85	2.85	12	0.05	-26.00	2085.00	9280	20240418	-35.88	4585	20231031	29.77	9280	-35.88	20240418	5380	10.59	20240805	9280	-35.88	20240418	4585	29.77	20231031	4.90	N	252990	500	291 억		116471	N	N	33	N	00	N