KissMeData/311320/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	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-200	5	-2.57	65411410	8590	47.11	7780	7810	7450	10110	5450	7780	7614.83	0.52	0	-4829	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	956	42.82	1.90	12	0.07	177.00	3995.00	14120	20230919	-46.32	6630	20240909	14.33	14100	-46.24	20240229	6630	14.33	20240909	14100	-46.24	20240229	6630	14.33	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
3	20240930	151201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-190	5	-2.44	62471120	8202	44.98	7780	7810	7450	10110	5450	7780	7616.57	0.52	0	-4688	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	957	42.88	1.90	12	0.07	177.00	3995.00	14120	20230919	-46.25	6630	20240909	14.48	14100	-46.17	20240229	6630	14.48	20240909	14100	-46.17	20240229	6630	14.48	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
4	20240930	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-190	5	-2.44	59400650	7797	42.76	7780	7810	7450	10110	5450	7780	7618.40	0.52	0	-4680	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	957	42.88	1.90	12	0.06	177.00	3995.00	14120	20230919	-46.25	6630	20240909	14.48	14100	-46.17	20240229	6630	14.48	20240909	14100	-46.17	20240229	6630	14.48	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
5	20240930	131155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-160	5	-2.06	49028230	6430	35.26	7780	7810	7450	10110	5450	7780	7624.92	0.52	0	-3436	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	961	43.05	1.91	12	0.05	177.00	3995.00	14120	20230919	-46.03	6630	20240909	14.93	14100	-45.96	20240229	6630	14.93	20240909	14100	-45.96	20240229	6630	14.93	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
6	20240930	121151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-200	5	-2.57	41838800	5481	30.06	7780	7810	7450	10110	5450	7780	7633.42	0.52	0	-4104	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	956	42.82	1.90	12	0.04	177.00	3995.00	14120	20230919	-46.32	6630	20240909	14.33	14100	-46.24	20240229	6630	14.33	20240909	14100	-46.24	20240229	6630	14.33	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
7	20240930	111149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-110	5	-1.41	21674040	2815	15.44	7780	7810	7620	10110	5450	7780	7699.48	0.52	0	-2350	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	968	43.33	1.92	12	0.02	177.00	3995.00	14120	20230919	-45.68	6630	20240909	15.69	14100	-45.60	20240229	6630	15.69	20240909	14100	-45.60	20240229	6630	15.69	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
8	20240930	101150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-80	5	-1.03	15193390	1967	10.79	7780	7810	7640	10110	5450	7780	7724.14	0.52	0	-1687	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	971	43.50	1.93	12	0.02	177.00	3995.00	14120	20230919	-45.47	6630	20240909	16.14	14100	-45.39	20240229	6630	16.14	20240909	14100	-45.39	20240229	6630	16.14	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
9	20240930	091058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-10	5	-0.13	5073800	653	3.58	7780	7810	7730	10110	5450	7780	7769.98	0.52	0	-627	8046	7912	7846	7712	7646	7880	7680	63	2330	500	5600	10	1	12614560	980	43.90	1.94	12	0.01	177.00	3995.00	14120	20230919	-44.97	6630	20240909	17.19	14100	-44.89	20240229	6630	17.19	20240909	14100	-44.89	20240229	6630	17.19	20240909	2.11	N	311320	500	63 억		65784	N	N	0	N	00	N
10	20240927	161155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-150	5	-1.89	143080880	18208	53.75	7910	7980	7780	10300	5560	7930	7858.13	0.54	0	-2759	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	981	43.95	1.95	12	0.14	177.00	3995.00	14120	20230919	-44.90	6630	20240909	17.35	14100	-44.82	20240229	6630	17.35	20240909	14100	-44.82	20240229	6630	17.35	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
11	20240927	151159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-140	5	-1.77	138316410	17596	51.94	7910	7980	7780	10300	5560	7930	7860.67	0.54	0	-2317	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	983	44.01	1.95	12	0.14	177.00	3995.00	14120	20230919	-44.83	6630	20240909	17.50	14100	-44.75	20240229	6630	17.50	20240909	14100	-44.75	20240229	6630	17.50	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
12	20240927	141209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-130	5	-1.64	135269350	17205	50.79	7910	7980	7780	10300	5560	7930	7862.21	0.54	0	-2042	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	984	44.07	1.95	12	0.14	177.00	3995.00	14120	20230919	-44.76	6630	20240909	17.65	14100	-44.68	20240229	6630	17.65	20240909	14100	-44.68	20240229	6630	17.65	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
13	20240927	131152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-10	5	-0.13	107704520	13674	40.36	7910	7980	7800	10300	5560	7930	7876.59	0.54	0	-2077	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	999	44.75	1.98	12	0.11	177.00	3995.00	14120	20230919	-43.91	6630	20240909	19.46	14100	-43.83	20240229	6630	19.46	20240909	14100	-43.83	20240229	6630	19.46	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
14	20240927	121152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-40	5	-0.50	71761780	9106	26.88	7910	7980	7800	10300	5560	7930	7880.71	0.54	0	-822	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	995	44.58	1.97	12	0.07	177.00	3995.00	14120	20230919	-44.12	6630	20240909	19.00	14100	-44.04	20240229	6630	19.00	20240909	14100	-44.04	20240229	6630	19.00	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
15	20240927	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-30	5	-0.38	59952990	7606	22.45	7910	7980	7800	10300	5560	7930	7882.33	0.54	0	-50	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	997	44.63	1.98	12	0.06	177.00	3995.00	14120	20230919	-44.05	6630	20240909	19.16	14100	-43.97	20240229	6630	19.16	20240909	14100	-43.97	20240229	6630	19.16	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
16	20240927	101154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-20	5	-0.25	53868330	6832	20.17	7910	7980	7800	10300	5560	7930	7884.71	0.54	0	302	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	998	44.69	1.98	12	0.05	177.00	3995.00	14120	20230919	-43.98	6630	20240909	19.31	14100	-43.90	20240229	6630	19.31	20240909	14100	-43.90	20240229	6630	19.31	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
17	20240927	091157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-40	5	-0.50	18681200	2379	7.02	7910	7940	7820	10300	5560	7930	7852.54	0.54	0	1168	8243	8086	7843	7686	7443	8165	7765	63	2370	500	5700	10	1	12614560	995	44.58	1.97	12	0.02	177.00	3995.00	14120	20230919	-44.12	6630	20240909	19.00	14100	-44.04	20240229	6630	19.00	20240909	14100	-44.04	20240229	6630	19.00	20240909	2.18	N	311320	500	63 억		68482	N	N	0	N	00	N
18	20240926	161136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	380	2	5.03	266624400	33841	136.71	7640	8000	7600	9810	5290	7550	7878.74	0.47	0	9049	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	1000	44.80	1.98	12	0.27	177.00	3995.00	14120	20230919	-43.84	6630	20240909	19.61	14100	-43.76	20240229	6630	19.61	20240909	14100	-43.76	20240229	6630	19.61	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
19	20240926	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	410	2	5.43	262490510	33320	134.61	7640	8000	7600	9810	5290	7550	7877.87	0.47	0	8993	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	1004	44.97	1.99	12	0.26	177.00	3995.00	14120	20230919	-43.63	6630	20240909	20.06	14100	-43.55	20240229	6630	20.06	20240909	14100	-43.55	20240229	6630	20.06	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
20	20240926	141148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	390	2	5.17	253967360	32248	130.28	7640	8000	7600	9810	5290	7550	7875.45	0.47	0	8950	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	1002	44.86	1.99	12	0.26	177.00	3995.00	14120	20230919	-43.77	6630	20240909	19.76	14100	-43.69	20240229	6630	19.76	20240909	14100	-43.69	20240229	6630	19.76	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
21	20240926	131141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	370	2	4.90	223318530	28379	114.65	7640	8000	7600	9810	5290	7550	7869.15	0.47	0	8952	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	999	44.75	1.98	12	0.22	177.00	3995.00	14120	20230919	-43.91	6630	20240909	19.46	14100	-43.83	20240229	6630	19.46	20240909	14100	-43.83	20240229	6630	19.46	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
22	20240926	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	420	2	5.56	184317870	23462	94.78	7640	8000	7600	9810	5290	7550	7856.02	0.47	0	8202	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	1005	45.03	1.99	12	0.19	177.00	3995.00	14120	20230919	-43.56	6630	20240909	20.21	14100	-43.48	20240229	6630	20.21	20240909	14100	-43.48	20240229	6630	20.21	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
23	20240926	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	390	2	5.17	167283560	21315	86.11	7640	8000	7600	9810	5290	7550	7848.16	0.47	0	7656	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	1002	44.86	1.99	12	0.17	177.00	3995.00	14120	20230919	-43.77	6630	20240909	19.76	14100	-43.69	20240229	6630	19.76	20240909	14100	-43.69	20240229	6630	19.76	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
24	20240926	101150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	380	2	5.03	134219040	17148	69.28	7640	8000	7600	9810	5290	7550	7827.10	0.47	0	6271	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	1000	44.80	1.98	12	0.14	177.00	3995.00	14120	20230919	-43.84	6630	20240909	19.61	14100	-43.76	20240229	6630	19.61	20240909	14100	-43.76	20240229	6630	19.61	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
25	20240926	091146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	190	2	2.52	43815940	5695	23.01	7640	7740	7600	9810	5290	7550	7693.76	0.47	0	1173	7810	7680	7530	7400	7250	7745	7465	63	2260	500	5430	10	1	12614560	976	43.73	1.94	12	0.05	177.00	3995.00	14120	20230919	-45.18	6630	20240909	16.74	14100	-45.11	20240229	6630	16.74	20240909	14100	-45.11	20240229	6630	16.74	20240909	2.19	N	311320	500	63 억		59815	N	N	0	N	00	N
26	20240925	161132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	110	2	1.48	187806310	24753	108.07	7440	7660	7380	9670	5210	7440	7587.21	0.48	0	1454	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	952	42.66	1.89	12	0.20	177.00	3995.00	14120	20230919	-46.53	6630	20240909	13.88	14100	-46.45	20240229	6630	13.88	20240909	14100	-46.45	20240229	6630	13.88	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
27	20240925	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	130	2	1.75	186393890	24566	107.25	7440	7660	7380	9670	5210	7440	7587.47	0.48	0	1581	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	955	42.77	1.89	12	0.19	177.00	3995.00	14120	20230919	-46.39	6630	20240909	14.18	14100	-46.31	20240229	6630	14.18	20240909	14100	-46.31	20240229	6630	14.18	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
28	20240925	141144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	200	2	2.69	110266410	14563	63.58	7440	7660	7380	9670	5210	7440	7571.68	0.48	0	3321	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	964	43.16	1.91	12	0.12	177.00	3995.00	14120	20230919	-45.89	6630	20240909	15.23	14100	-45.82	20240229	6630	15.23	20240909	14100	-45.82	20240229	6630	15.23	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
29	20240925	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	210	2	2.82	94447380	12491	54.53	7440	7650	7380	9670	5210	7440	7561.23	0.48	0	3077	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	965	43.22	1.91	12	0.10	177.00	3995.00	14120	20230919	-45.82	6630	20240909	15.38	14100	-45.74	20240229	6630	15.38	20240909	14100	-45.74	20240229	6630	15.38	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
30	20240925	121144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	200	2	2.69	87201400	11542	50.39	7440	7650	7380	9670	5210	7440	7555.14	0.48	0	3059	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	964	43.16	1.91	12	0.09	177.00	3995.00	14120	20230919	-45.89	6630	20240909	15.23	14100	-45.82	20240229	6630	15.23	20240909	14100	-45.82	20240229	6630	15.23	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
31	20240925	111140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	190	2	2.55	68875100	9140	39.90	7440	7630	7380	9670	5210	7440	7535.57	0.48	0	2857	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	962	43.11	1.91	12	0.07	177.00	3995.00	14120	20230919	-45.96	6630	20240909	15.08	14100	-45.89	20240229	6630	15.08	20240909	14100	-45.89	20240229	6630	15.08	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
32	20240925	101137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	140	2	1.88	53918750	7172	31.31	7440	7590	7380	9670	5210	7440	7517.95	0.48	0	2832	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	956	42.82	1.90	12	0.06	177.00	3995.00	14120	20230919	-46.32	6630	20240909	14.33	14100	-46.24	20240229	6630	14.33	20240909	14100	-46.24	20240229	6630	14.33	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
33	20240925	091149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	50	2	0.67	12496180	1677	7.32	7440	7490	7380	9670	5210	7440	7451.51	0.48	0	963	7706	7572	7336	7202	6966	7640	7270	63	2230	500	5350	10	1	12614560	945	42.32	1.87	12	0.01	177.00	3995.00	14120	20230919	-46.95	6630	20240909	12.97	14100	-46.88	20240229	6630	12.97	20240909	14100	-46.88	20240229	6630	12.97	20240909	2.20	N	311320	500	63 억		60359	N	N	0	N	00	N
34	20240924	161133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	340	2	4.79	168253650	22904	235.76	7140	7470	7100	9230	4970	7100	7346.04	0.45	0	4071	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	939	42.03	1.86	12	0.18	177.00	3995.00	14120	20230919	-47.31	6630	20240909	12.22	14100	-47.23	20240229	6630	12.22	20240909	14100	-47.23	20240229	6630	12.22	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
35	20240924	151135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	350	2	4.93	165470570	22530	231.91	7140	7470	7100	9230	4970	7100	7344.45	0.45	0	3903	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	940	42.09	1.86	12	0.18	177.00	3995.00	14120	20230919	-47.24	6630	20240909	12.37	14100	-47.16	20240229	6630	12.37	20240909	14100	-47.16	20240229	6630	12.37	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
36	20240924	141125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	370	2	5.21	145066820	19788	203.69	7140	7470	7100	9230	4970	7100	7331.05	0.45	0	3718	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	942	42.20	1.87	12	0.16	177.00	3995.00	14120	20230919	-47.10	6630	20240909	12.67	14100	-47.02	20240229	6630	12.67	20240909	14100	-47.02	20240229	6630	12.67	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
37	20240924	131134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	270	2	3.80	125884660	17203	177.08	7140	7380	7100	9230	4970	7100	7317.60	0.45	0	2834	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	930	41.64	1.84	12	0.14	177.00	3995.00	14120	20230919	-47.80	6630	20240909	11.16	14100	-47.73	20240229	6630	11.16	20240909	14100	-47.73	20240229	6630	11.16	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
38	20240924	121128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	270	2	3.80	100364460	13729	141.32	7140	7380	7100	9230	4970	7100	7310.40	0.45	0	2107	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	930	41.64	1.84	12	0.11	177.00	3995.00	14120	20230919	-47.80	6630	20240909	11.16	14100	-47.73	20240229	6630	11.16	20240909	14100	-47.73	20240229	6630	11.16	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
39	20240924	111135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	230	2	3.24	90722780	12416	127.80	7140	7380	7100	9230	4970	7100	7306.92	0.45	0	1578	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	925	41.41	1.83	12	0.10	177.00	3995.00	14120	20230919	-48.09	6630	20240909	10.56	14100	-48.01	20240229	6630	10.56	20240909	14100	-48.01	20240229	6630	10.56	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
40	20240924	101134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	210	2	2.96	27010590	3736	38.46	7140	7310	7100	9230	4970	7100	7229.82	0.45	0	1134	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	922	41.30	1.83	12	0.03	177.00	3995.00	14120	20230919	-48.23	6630	20240909	10.26	14100	-48.16	20240229	6630	10.26	20240909	14100	-48.16	20240229	6630	10.26	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
41	20240924	091138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	40	2	0.56	199530	28	0.29	7140	7140	7100	9230	4970	7100	7126.07	0.45	0	2	7366	7232	7066	6932	6766	7300	7000	63	2130	500	5110	10	1	12614560	901	40.34	1.79	12	0.00	177.00	3995.00	14120	20230919	-49.43	6630	20240909	7.69	14100	-49.36	20240229	6630	7.69	20240909	14100	-49.36	20240229	6630	7.69	20240909	2.20	N	311320	500	63 억		57137	N	N	0	N	00	N
42	20240923	161129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	140	2	2.01	69152990	9715	64.58	6900	7200	6900	9040	4880	6960	7118.17	0.44	0	1800	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	896	40.11	1.78	12	0.08	177.00	3995.00	14120	20230919	-49.72	6630	20240909	7.09	14100	-49.65	20240229	6630	7.09	20240909	14100	-49.65	20240229	6630	7.09	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
43	20240923	151133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	190	2	2.73	66366770	9323	61.97	6900	7200	6900	9040	4880	6960	7118.61	0.44	0	1936	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	902	40.40	1.79	12	0.07	177.00	3995.00	14120	20230919	-49.36	6630	20240909	7.84	14100	-49.29	20240229	6630	7.84	20240909	14100	-49.29	20240229	6630	7.84	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
44	20240923	141139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	210	2	3.02	63948410	8983	59.71	6900	7200	6900	9040	4880	6960	7118.83	0.44	0	1845	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	904	40.51	1.79	12	0.07	177.00	3995.00	14120	20230919	-49.22	6630	20240909	8.14	14100	-49.15	20240229	6630	8.14	20240909	14100	-49.15	20240229	6630	8.14	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
45	20240923	131134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	190	2	2.73	53594400	7538	50.11	6900	7200	6900	9040	4880	6960	7109.90	0.44	0	2056	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	902	40.40	1.79	12	0.06	177.00	3995.00	14120	20230919	-49.36	6630	20240909	7.84	14100	-49.29	20240229	6630	7.84	20240909	14100	-49.29	20240229	6630	7.84	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
46	20240923	121135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	180	2	2.59	39582850	5579	37.08	6900	7170	6900	9040	4880	6960	7094.97	0.44	0	1890	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	901	40.34	1.79	12	0.04	177.00	3995.00	14120	20230919	-49.43	6630	20240909	7.69	14100	-49.36	20240229	6630	7.69	20240909	14100	-49.36	20240229	6630	7.69	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
47	20240923	111134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	190	2	2.73	35768430	5043	33.52	6900	7170	6900	9040	4880	6960	7092.69	0.44	0	1515	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	902	40.40	1.79	12	0.04	177.00	3995.00	14120	20230919	-49.36	6630	20240909	7.84	14100	-49.29	20240229	6630	7.84	20240909	14100	-49.29	20240229	6630	7.84	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
48	20240923	101132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	120	2	1.72	10844800	1544	10.26	6900	7080	6900	9040	4880	6960	7023.83	0.44	0	5	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	893	40.00	1.77	12	0.01	177.00	3995.00	14120	20230919	-49.86	6630	20240909	6.79	14100	-49.79	20240229	6630	6.79	20240909	14100	-49.79	20240229	6630	6.79	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
49	20240923	091133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	-10	5	-0.14	180010	26	0.17	6900	6960	6900	9040	4880	6960	6923.46	0.44	0	-2	7166	7062	6966	6862	6766	7115	6915	63	2080	500	5010	10	1	12614560	877	39.27	1.74	12	0.00	177.00	3995.00	14120	20230919	-50.78	6630	20240909	4.83	14100	-50.71	20240229	6630	4.83	20240909	14100	-50.71	20240229	6630	4.83	20240909	2.19	N	311320	500	63 억		55164	N	N	0	N	00	N
50	20240913	161035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	-150	5	-2.09	170774610	24256	55.35	7100	7190	6970	9330	5030	7180	7040.51	0.60	0	-9857	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	887	39.72	1.76	12	0.19	177.00	3995.00	14120	20230919	-50.21	6630	20240909	6.03	14100	-50.14	20240229	6630	6.03	20240909	14120	-50.21	20230919	6630	6.03	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
51	20240913	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-180	5	-2.51	167434870	23780	54.26	7100	7190	6970	9330	5030	7180	7041.00	0.60	0	-9750	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	883	39.55	1.75	12	0.19	177.00	3995.00	14120	20230919	-50.42	6630	20240909	5.58	14100	-50.35	20240229	6630	5.58	20240909	14120	-50.42	20230919	6630	5.58	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
52	20240913	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-200	5	-2.79	153862470	21839	49.83	7100	7190	6970	9330	5030	7180	7045.31	0.60	0	-9220	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	880	39.44	1.75	12	0.17	177.00	3995.00	14120	20230919	-50.57	6630	20240909	5.28	14100	-50.50	20240229	6630	5.28	20240909	14120	-50.57	20230919	6630	5.28	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
53	20240913	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-190	5	-2.65	135882110	19265	43.96	7100	7190	6970	9330	5030	7180	7053.31	0.60	0	-7079	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	882	39.49	1.75	12	0.15	177.00	3995.00	14120	20230919	-50.50	6630	20240909	5.43	14100	-50.43	20240229	6630	5.43	20240909	14120	-50.50	20230919	6630	5.43	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
54	20240913	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-180	5	-2.51	125500790	17784	40.58	7100	7190	6970	9330	5030	7180	7056.95	0.60	0	-6496	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	883	39.55	1.75	12	0.14	177.00	3995.00	14120	20230919	-50.42	6630	20240909	5.58	14100	-50.35	20240229	6630	5.58	20240909	14120	-50.42	20230919	6630	5.58	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
55	20240913	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-120	5	-1.67	85943340	12156	27.74	7100	7190	7010	9330	5030	7180	7070.03	0.60	0	-2861	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	891	39.89	1.77	12	0.10	177.00	3995.00	14120	20230919	-50.00	6630	20240909	6.49	14100	-49.93	20240229	6630	6.49	20240909	14120	-50.00	20230919	6630	6.49	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
56	20240913	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	-110	5	-1.53	73447850	10390	23.71	7100	7190	7010	9330	5030	7180	7069.09	0.60	0	-1778	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	892	39.94	1.77	12	0.08	177.00	3995.00	14120	20230919	-49.93	6630	20240909	6.64	14100	-49.86	20240229	6630	6.64	20240909	14120	-49.93	20230919	6630	6.64	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
57	20240913	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	0	3	0.00	3198710	445	1.02	7100	7190	7100	9330	5030	7180	7188.11	0.60	0	-426	7366	7272	7096	7002	6826	7320	7050	63	2150	500	5160	10	1	12614560	906	40.56	1.80	12	0.00	177.00	3995.00	14120	20230919	-49.15	6630	20240909	8.30	14100	-49.08	20240229	6630	8.30	20240909	14120	-49.15	20230919	6630	8.30	20240909	2.11	N	311320	500	63 억		75119	N	N	0	N	00	N
58	20240912	161026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	350	2	5.12	311619330	43794	319.15	6920	7190	6920	8870	4790	6830	7115.57	0.50	0	12026	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	906	40.56	1.80	12	0.35	177.00	3995.00	14120	20230919	-49.15	6630	20240909	8.30	14100	-49.08	20240229	6630	8.30	20240909	14120	-49.15	20230919	6630	8.30	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
59	20240912	151041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	360	2	5.27	306575160	43092	314.04	6920	7190	6920	8870	4790	6830	7114.43	0.50	0	11719	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	907	40.62	1.80	12	0.34	177.00	3995.00	14120	20230919	-49.08	6630	20240909	8.45	14100	-49.01	20240229	6630	8.45	20240909	14120	-49.08	20230919	6630	8.45	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
60	20240912	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	330	2	4.83	303454920	42657	310.87	6920	7190	6920	8870	4790	6830	7113.84	0.50	0	11461	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	903	40.45	1.79	12	0.34	177.00	3995.00	14120	20230919	-49.29	6630	20240909	7.99	14100	-49.22	20240229	6630	7.99	20240909	14120	-49.29	20230919	6630	7.99	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
61	20240912	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	350	2	5.12	287475710	40431	294.64	6920	7180	6920	8870	4790	6830	7110.28	0.50	0	9747	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	906	40.56	1.80	12	0.32	177.00	3995.00	14120	20230919	-49.15	6630	20240909	8.30	14100	-49.08	20240229	6630	8.30	20240909	14120	-49.15	20230919	6630	8.30	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
62	20240912	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	200	2	2.93	100100710	14231	103.71	6920	7080	6920	8870	4790	6830	7033.99	0.50	0	9410	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	887	39.72	1.76	12	0.11	177.00	3995.00	14120	20230919	-50.21	6630	20240909	6.03	14100	-50.14	20240229	6630	6.03	20240909	14120	-50.21	20230919	6630	6.03	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
63	20240912	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	210	2	3.07	75776610	10783	78.58	6920	7080	6920	8870	4790	6830	7027.41	0.50	0	6121	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	888	39.77	1.76	12	0.09	177.00	3995.00	14120	20230919	-50.14	6630	20240909	6.18	14100	-50.07	20240229	6630	6.18	20240909	14120	-50.14	20230919	6630	6.18	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
64	20240912	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	230	2	3.37	68687800	9774	71.23	6920	7080	6920	8870	4790	6830	7027.60	0.50	0	6149	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	891	39.89	1.77	12	0.08	177.00	3995.00	14120	20230919	-50.00	6630	20240909	6.49	14100	-49.93	20240229	6630	6.49	20240909	14120	-50.00	20230919	6630	6.49	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
65	20240912	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	210	2	3.07	37121370	5307	38.68	6920	7040	6920	8870	4790	6830	6994.79	0.50	0	4993	7070	6950	6880	6760	6690	6915	6725	63	2040	500	4910	10	1	12614560	888	39.77	1.76	12	0.04	177.00	3995.00	14120	20230919	-50.14	6630	20240909	6.18	14100	-50.07	20240229	6630	6.18	20240909	14120	-50.14	20230919	6630	6.18	20240909	2.09	N	311320	500	63 억		63083	N	N	0	N	00	N
66	20240911	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	-50	5	-0.73	94698240	13722	61.89	6880	7000	6810	8940	4820	6880	6901.20	0.49	0	1676	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	862	38.59	1.71	12	0.11	177.00	3995.00	14120	20230919	-51.63	6630	20240909	3.02	14100	-51.56	20240229	6630	3.02	20240909	14120	-51.63	20230919	6630	3.02	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
67	20240911	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	-20	5	-0.29	90777820	13148	59.30	6880	7000	6810	8940	4820	6880	6904.31	0.49	0	2050	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	865	38.76	1.72	12	0.10	177.00	3995.00	14120	20230919	-51.42	6630	20240909	3.47	14100	-51.35	20240229	6630	3.47	20240909	14120	-51.42	20230919	6630	3.47	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
68	20240911	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	70	2	1.02	64013930	9241	41.68	6880	7000	6870	8940	4820	6880	6927.16	0.49	0	3331	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	877	39.27	1.74	12	0.07	177.00	3995.00	14120	20230919	-50.78	6630	20240909	4.83	14100	-50.71	20240229	6630	4.83	20240909	14120	-50.78	20230919	6630	4.83	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
69	20240911	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	90	2	1.31	43110070	6210	28.01	6880	7000	6870	8940	4820	6880	6942.04	0.49	0	3088	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	879	39.38	1.74	12	0.05	177.00	3995.00	14120	20230919	-50.64	6630	20240909	5.13	14100	-50.57	20240229	6630	5.13	20240909	14120	-50.64	20230919	6630	5.13	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
70	20240911	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	90	2	1.31	34473790	4965	22.39	6880	7000	6870	8940	4820	6880	6943.36	0.49	0	2735	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	879	39.38	1.74	12	0.04	177.00	3995.00	14120	20230919	-50.64	6630	20240909	5.13	14100	-50.57	20240229	6630	5.13	20240909	14120	-50.64	20230919	6630	5.13	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
71	20240911	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	90	2	1.31	34445980	4961	22.38	6880	7000	6870	8940	4820	6880	6943.35	0.49	0	2735	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	879	39.38	1.74	12	0.04	177.00	3995.00	14120	20230919	-50.64	6630	20240909	5.13	14100	-50.57	20240229	6630	5.13	20240909	14120	-50.64	20230919	6630	5.13	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
72	20240911	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	120	2	1.74	21659470	3108	14.02	6880	7000	6880	8940	4820	6880	6968.94	0.49	0	2758	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	883	39.55	1.75	12	0.02	177.00	3995.00	14120	20230919	-50.42	6630	20240909	5.58	14100	-50.35	20240229	6630	5.58	20240909	14120	-50.42	20230919	6630	5.58	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
73	20240911	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	60	2	0.87	596040	86	0.39	6880	6940	6880	8940	4820	6880	6930.70	0.49	0	23	7180	7030	6940	6790	6700	6985	6745	63	2060	500	4950	10	1	12614560	875	39.21	1.74	12	0.00	177.00	3995.00	14120	20230919	-50.85	6630	20240909	4.68	14100	-50.78	20240229	6630	4.68	20240909	14120	-50.85	20230919	6630	4.68	20240909	2.13	N	311320	500	63 억		61402	N	N	0	N	00	N
74	20240910	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	-210	5	-2.96	153169630	22073	115.78	7090	7090	6850	9210	4970	7090	6939.36	0.55	0	-7938	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	868	38.87	1.72	12	0.17	177.00	3995.00	14120	20230919	-51.27	6630	20240909	3.77	14100	-51.21	20240229	6630	3.77	20240909	14120	-51.27	20230919	6630	3.77	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
75	20240910	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	-210	5	-2.96	148069550	21332	111.90	7090	7090	6850	9210	4970	7090	6941.19	0.55	0	-7860	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	868	38.87	1.72	12	0.17	177.00	3995.00	14120	20230919	-51.27	6630	20240909	3.77	14100	-51.21	20240229	6630	3.77	20240909	14120	-51.27	20230919	6630	3.77	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
76	20240910	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	-180	5	-2.54	117058480	16819	88.22	7090	7090	6870	9210	4970	7090	6959.90	0.55	0	-7456	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	872	39.04	1.73	12	0.13	177.00	3995.00	14120	20230919	-51.06	6630	20240909	4.22	14100	-50.99	20240229	6630	4.22	20240909	14120	-51.06	20230919	6630	4.22	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
77	20240910	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	-160	5	-2.26	99674810	14303	75.03	7090	7090	6910	9210	4970	7090	6968.80	0.55	0	-6184	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	874	39.15	1.73	12	0.11	177.00	3995.00	14120	20230919	-50.92	6630	20240909	4.52	14100	-50.85	20240229	6630	4.52	20240909	14120	-50.92	20230919	6630	4.52	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
78	20240910	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	-160	5	-2.26	75533470	10822	56.77	7090	7090	6910	9210	4970	7090	6979.62	0.55	0	-5256	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	874	39.15	1.73	12	0.09	177.00	3995.00	14120	20230919	-50.92	6630	20240909	4.52	14100	-50.85	20240229	6630	4.52	20240909	14120	-50.92	20230919	6630	4.52	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
79	20240910	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	-160	5	-2.26	58008810	8296	43.52	7090	7090	6930	9210	4970	7090	6992.38	0.55	0	-3084	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	874	39.15	1.73	12	0.07	177.00	3995.00	14120	20230919	-50.92	6630	20240909	4.52	14100	-50.85	20240229	6630	4.52	20240909	14120	-50.92	20230919	6630	4.52	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
80	20240910	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-110	5	-1.55	47056820	6723	35.27	7090	7090	6970	9210	4970	7090	6999.38	0.55	0	-1885	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	880	39.44	1.75	12	0.05	177.00	3995.00	14120	20230919	-50.57	6630	20240909	5.28	14100	-50.50	20240229	6630	5.28	20240909	14120	-50.57	20230919	6630	5.28	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
81	20240910	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	-10	5	-0.14	4470450	634	3.33	7090	7090	7010	9210	4970	7090	7051.18	0.55	0	-439	7410	7250	6940	6780	6470	7330	6860	63	2120	500	5100	10	1	12614560	893	40.00	1.77	12	0.01	177.00	3995.00	14120	20230919	-49.86	6630	20240909	6.79	14100	-49.79	20240229	6630	6.79	20240909	14120	-49.86	20230919	6630	6.79	20240909	2.15	N	311320	500	63 억		69306	N	N	0	N	00	N
82	20240909	160955	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7090	150	2	2.16	130787570	19064	68.62	6850	7100	6630	9020	4860	6940	6860.40	0.50	0	5696	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	894	40.06	1.77	12	0.15	177.00	3995.00	14120	20230919	-49.79	6630	20240909	6.94	14100	-49.72	20240229	6630	6.94	20240909	14120	-49.79	20230919	6630	6.94	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
83	20240909	151005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7040	100	2	1.44	128342920	18719	67.38	6850	7090	6630	9020	4860	6940	6856.29	0.50	0	5788	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	888	39.77	1.76	12	0.15	177.00	3995.00	14120	20230919	-50.14	6630	20240909	6.18	14100	-50.07	20240229	6630	6.18	20240909	14120	-50.14	20230919	6630	6.18	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
84	20240909	141006	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7070	130	2	1.87	124734480	18209	65.55	6850	7080	6630	9020	4860	6940	6850.16	0.50	0	5874	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	892	39.94	1.77	12	0.14	177.00	3995.00	14120	20230919	-49.93	6630	20240909	6.64	14100	-49.86	20240229	6630	6.64	20240909	14120	-49.93	20230919	6630	6.64	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
85	20240909	131003	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6970	30	2	0.43	103772600	15221	54.79	6850	6970	6630	9020	4860	6940	6817.73	0.50	0	3603	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	879	39.38	1.74	12	0.12	177.00	3995.00	14120	20230919	-50.64	6630	20240909	5.13	14100	-50.57	20240229	6630	5.13	20240909	14120	-50.64	20230919	6630	5.13	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
86	20240909	121000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6970	30	2	0.43	96316480	14149	50.93	6850	6970	6630	9020	4860	6940	6807.30	0.50	0	3593	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	879	39.38	1.74	12	0.11	177.00	3995.00	14120	20230919	-50.64	6630	20240909	5.13	14100	-50.57	20240229	6630	5.13	20240909	14120	-50.64	20230919	6630	5.13	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
87	20240909	111001	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6820	-120	5	-1.73	76052800	11200	40.32	6850	6940	6630	9020	4860	6940	6790.43	0.50	0	1623	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	860	38.53	1.71	12	0.09	177.00	3995.00	14120	20230919	-51.70	6630	20240909	2.87	14100	-51.63	20240229	6630	2.87	20240909	14120	-51.70	20230919	6630	2.87	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
88	20240909	101002	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6810	-130	5	-1.87	69443310	10230	36.83	6850	6940	6630	9020	4860	6940	6788.20	0.50	0	1047	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	859	38.47	1.70	12	0.08	177.00	3995.00	14120	20230919	-51.77	6630	20240909	2.71	14100	-51.70	20240229	6630	2.71	20240909	14120	-51.77	20230919	6630	2.71	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
89	20240909	090957	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6770	-170	5	-2.45	29660270	4374	15.75	6850	6940	6630	9020	4860	6940	6781.04	0.50	0	432	7406	7172	7016	6782	6626	7095	6705	63	2080	500	4990	10	1	12614560	854	38.25	1.69	12	0.03	177.00	3995.00	14120	20230919	-52.05	6630	20240909	2.11	14100	-51.99	20240229	6630	2.11	20240909	14120	-52.05	20230919	6630	2.11	20240909	2.15	N	311320	500	63 억		63620	N	N	0	N	00	N
90	20240906	160943	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6940	-300	5	-4.14	192320720	27614	54.93	7250	7250	6860	9410	5070	7240	6965.12	0.52	0	-2331	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	875	39.21	1.74	12	0.22	177.00	3995.00	14120	20230919	-50.85	6860	20240906	1.17	14100	-50.78	20240229	6860	1.17	20240906	14120	-50.85	20230919	6860	1.17	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
91	20240906	150959	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6890	-350	5	-4.83	174968760	25104	49.94	7250	7250	6860	9410	5070	7240	6969.32	0.52	0	-1836	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	869	38.93	1.72	12	0.20	177.00	3995.00	14120	20230919	-51.20	6860	20240906	0.44	14100	-51.13	20240229	6860	0.44	20240906	14120	-51.20	20230919	6860	0.44	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
92	20240906	141008	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6900	-340	5	-4.70	167497820	24023	47.79	7250	7250	6860	9410	5070	7240	6971.95	0.52	0	-917	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	870	38.98	1.73	12	0.19	177.00	3995.00	14120	20230919	-51.13	6860	20240906	0.58	14100	-51.06	20240229	6860	0.58	20240906	14120	-51.13	20230919	6860	0.58	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
93	20240906	131001	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6890	-350	5	-4.83	159384130	22849	45.45	7250	7250	6860	9410	5070	7240	6975.08	0.52	0	-493	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	869	38.93	1.72	12	0.18	177.00	3995.00	14120	20230919	-51.20	6860	20240906	0.44	14100	-51.13	20240229	6860	0.44	20240906	14120	-51.20	20230919	6860	0.44	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
94	20240906	121000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6960	-280	5	-3.87	127724060	18278	36.36	7250	7250	6860	9410	5070	7240	6987.30	0.52	0	-966	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	878	39.32	1.74	12	0.14	177.00	3995.00	14120	20230919	-50.71	6860	20240906	1.46	14100	-50.64	20240229	6860	1.46	20240906	14120	-50.71	20230919	6860	1.46	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
95	20240906	111002	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7030	-210	5	-2.90	117969290	16883	33.58	7250	7250	6860	9410	5070	7240	6986.86	0.52	0	50	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	887	39.72	1.76	12	0.13	177.00	3995.00	14120	20230919	-50.21	6860	20240906	2.48	14100	-50.14	20240229	6860	2.48	20240906	14120	-50.21	20230919	6860	2.48	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
96	20240906	100956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6880	-360	5	-4.97	96973690	13844	27.54	7250	7250	6870	9410	5070	7240	7004.06	0.52	0	-894	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	868	38.87	1.72	12	0.11	177.00	3995.00	14120	20230919	-51.27	6870	20240906	0.15	14100	-51.21	20240229	6870	0.15	20240906	14120	-51.27	20230919	6870	0.15	20240906	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
97	20240906	091000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	-90	5	-1.24	5396590	748	1.49	7250	7250	7150	9410	5070	7240	7213.26	0.52	0	-258	7613	7426	7263	7076	6913	7345	6995	63	2170	500	5210	10	1	12614560	902	40.40	1.79	12	0.01	177.00	3995.00	14120	20230919	-49.36	7100	20240905	0.70	14100	-49.29	20240229	7100	0.70	20240905	14120	-49.36	20230919	7100	0.70	20240905	2.20	N	311320	500	63 억		65960	N	N	0	N	00	N
98	20240905	160942	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7240	-120	5	-1.63	363710620	50272	97.95	7360	7450	7100	9560	5160	7360	7234.85	0.56	0	-4723	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	913	40.90	1.81	12	0.40	177.00	3995.00	14120	20230919	-48.73	7100	20240905	1.97	14100	-48.65	20240229	7100	1.97	20240905	14120	-48.73	20230919	7100	1.97	20240905	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
99	20240905	151000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7220	-140	5	-1.90	337763720	46675	90.94	7360	7450	7100	9560	5160	7360	7236.50	0.56	0	-6077	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	911	40.79	1.81	12	0.37	177.00	3995.00	14120	20230919	-48.87	7100	20240905	1.69	14100	-48.79	20240229	7100	1.69	20240905	14120	-48.87	20230919	7100	1.69	20240905	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
100	20240905	140954	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7160	-200	5	-2.72	301317060	41605	81.06	7360	7450	7100	9560	5160	7360	7242.33	0.56	0	-6486	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	903	40.45	1.79	12	0.33	177.00	3995.00	14120	20230919	-49.29	7100	20240905	0.85	14100	-49.22	20240229	7100	0.85	20240905	14120	-49.29	20230919	7100	0.85	20240905	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
101	20240905	130954	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7120	-240	5	-3.26	278331480	38379	74.78	7360	7450	7100	9560	5160	7360	7252.18	0.56	0	-5875	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	898	40.23	1.78	12	0.30	177.00	3995.00	14120	20230919	-49.58	7100	20240905	0.28	14100	-49.50	20240229	7100	0.28	20240905	14120	-49.58	20230919	7100	0.28	20240905	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
102	20240905	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-110	5	-1.49	211107470	28970	56.44	7360	7450	7200	9560	5160	7360	7287.11	0.56	0	-3148	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	915	40.96	1.81	12	0.23	177.00	3995.00	14120	20230919	-48.65	7150	20240806	1.40	14100	-48.58	20240229	7150	1.40	20240806	14120	-48.65	20230919	7150	1.40	20240806	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
103	20240905	110950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-160	5	-2.17	169348500	23189	45.18	7360	7450	7200	9560	5160	7360	7302.97	0.56	0	-1821	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	908	40.68	1.80	12	0.18	177.00	3995.00	14120	20230919	-49.01	7150	20240806	0.70	14100	-48.94	20240229	7150	0.70	20240806	14120	-49.01	20230919	7150	0.70	20240806	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
104	20240905	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	70	2	0.95	56083370	7618	14.84	7360	7450	7330	9560	5160	7360	7361.95	0.56	0	764	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	937	41.98	1.86	12	0.06	177.00	3995.00	14120	20230919	-47.38	7150	20240806	3.92	14100	-47.30	20240229	7150	3.92	20240806	14120	-47.38	20230919	7150	3.92	20240806	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
105	20240905	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-10	5	-0.14	1790100	243	0.47	7360	7450	7350	9560	5160	7360	7366.67	0.56	0	114	7813	7586	7453	7226	7093	7520	7160	63	2200	500	5290	10	1	12614560	927	41.53	1.84	12	0.00	177.00	3995.00	14120	20230919	-47.95	7150	20240806	2.80	14100	-47.87	20240229	7150	2.80	20240806	14120	-47.95	20230919	7150	2.80	20240806	2.21	N	311320	500	63 억		70684	N	N	0	N	00	N
106	20240904	160932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-540	5	-6.84	374950630	50406	336.83	7610	7680	7320	10270	5530	7900	7438.65	0.68	0	-14692	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	928	41.58	1.84	12	0.40	177.00	3995.00	14120	20230919	-47.88	7150	20240806	2.94	14100	-47.80	20240229	7150	2.94	20240806	14120	-47.88	20230919	7150	2.94	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
107	20240904	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-540	5	-6.84	362508890	48714	325.52	7610	7680	7320	10270	5530	7900	7441.58	0.68	0	-13638	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	928	41.58	1.84	12	0.39	177.00	3995.00	14120	20230919	-47.88	7150	20240806	2.94	14100	-47.80	20240229	7150	2.94	20240806	14120	-47.88	20230919	7150	2.94	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
108	20240904	140945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-510	5	-6.46	318452830	42714	285.43	7610	7680	7330	10270	5530	7900	7455.47	0.68	0	-12960	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	932	41.75	1.85	12	0.34	177.00	3995.00	14120	20230919	-47.66	7150	20240806	3.36	14100	-47.59	20240229	7150	3.36	20240806	14120	-47.66	20230919	7150	3.36	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
109	20240904	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-490	5	-6.20	289096500	38722	258.75	7610	7680	7330	10270	5530	7900	7465.95	0.68	0	-11348	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	935	41.86	1.85	12	0.31	177.00	3995.00	14120	20230919	-47.52	7150	20240806	3.64	14100	-47.45	20240229	7150	3.64	20240806	14120	-47.52	20230919	7150	3.64	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
110	20240904	120939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	-490	5	-6.20	229953700	30704	205.17	7610	7680	7400	10270	5530	7900	7489.37	0.68	0	-9924	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	935	41.86	1.85	12	0.24	177.00	3995.00	14120	20230919	-47.52	7150	20240806	3.64	14100	-47.45	20240229	7150	3.64	20240806	14120	-47.52	20230919	7150	3.64	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
111	20240904	110936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-420	5	-5.32	184767450	24623	164.54	7610	7680	7420	10270	5530	7900	7503.86	0.68	0	-4263	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	944	42.26	1.87	12	0.20	177.00	3995.00	14120	20230919	-47.03	7150	20240806	4.62	14100	-46.95	20240229	7150	4.62	20240806	14120	-47.03	20230919	7150	4.62	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
112	20240904	100938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	-470	5	-5.95	162927230	21691	144.94	7610	7680	7420	10270	5530	7900	7511.28	0.68	0	-3380	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	937	41.98	1.86	12	0.17	177.00	3995.00	14120	20230919	-47.38	7150	20240806	3.92	14100	-47.30	20240229	7150	3.92	20240806	14120	-47.38	20230919	7150	3.92	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
113	20240904	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-290	5	-3.67	21103210	2777	18.56	7610	7610	7550	10270	5530	7900	7599.28	0.68	0	-379	8100	8000	7950	7850	7800	7975	7825	63	2370	500	5680	10	1	12614560	960	42.99	1.90	12	0.02	177.00	3995.00	14120	20230919	-46.10	7150	20240806	6.43	14100	-46.03	20240229	7150	6.43	20240806	14120	-46.10	20230919	7150	6.43	20240806	2.19	N	311320	500	63 억		85573	N	N	0	N	00	N
114	20240903	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-80	5	-1.00	117847080	14837	84.23	7980	8050	7900	10370	5590	7980	7942.78	0.71	0	-4746	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	997	44.63	1.98	12	0.12	177.00	3995.00	14120	20230919	-44.05	7150	20240806	10.49	14100	-43.97	20240229	7150	10.49	20240806	14120	-44.05	20230919	7150	10.49	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
115	20240903	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-40	5	-0.50	101530460	12772	72.51	7980	8050	7900	10370	5590	7980	7949.46	0.71	0	-4661	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1002	44.86	1.99	12	0.10	177.00	3995.00	14120	20230919	-43.77	7150	20240806	11.05	14100	-43.69	20240229	7150	11.05	20240806	14120	-43.77	20230919	7150	11.05	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
116	20240903	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-30	5	-0.38	78350150	9843	55.88	7980	8050	7900	10370	5590	7980	7959.99	0.71	0	-2161	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1003	44.92	1.99	12	0.08	177.00	3995.00	14120	20230919	-43.70	7150	20240806	11.19	14100	-43.62	20240229	7150	11.19	20240806	14120	-43.70	20230919	7150	11.19	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
117	20240903	130935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-50	5	-0.63	73542130	9236	52.44	7980	8050	7900	10370	5590	7980	7962.55	0.71	0	-1801	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1000	44.80	1.98	12	0.07	177.00	3995.00	14120	20230919	-43.84	7150	20240806	10.91	14100	-43.76	20240229	7150	10.91	20240806	14120	-43.84	20230919	7150	10.91	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
118	20240903	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	0	3	0.00	65543710	8225	46.70	7980	8050	7910	10370	5590	7980	7968.84	0.71	0	-828	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1007	45.08	2.00	12	0.07	177.00	3995.00	14120	20230919	-43.48	7150	20240806	11.61	14100	-43.40	20240229	7150	11.61	20240806	14120	-43.48	20230919	7150	11.61	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
119	20240903	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-50	5	-0.63	50112820	6276	35.63	7980	8050	7920	10370	5590	7980	7984.83	0.71	0	-782	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1000	44.80	1.98	12	0.05	177.00	3995.00	14120	20230919	-43.84	7150	20240806	10.91	14100	-43.76	20240229	7150	10.91	20240806	14120	-43.84	20230919	7150	10.91	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
120	20240903	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	30	2	0.38	34359890	4294	24.38	7980	8050	7920	10370	5590	7980	8001.84	0.71	0	-897	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1010	45.25	2.01	12	0.03	177.00	3995.00	14120	20230919	-43.27	7150	20240806	12.03	14100	-43.19	20240229	7150	12.03	20240806	14120	-43.27	20230919	7150	12.03	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
121	20240903	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-50	5	-0.63	597870	75	0.43	7980	7980	7920	10370	5590	7980	7971.60	0.71	0	-58	8173	8076	7973	7876	7773	8025	7825	63	2390	500	5740	10	1	12614560	1000	44.80	1.98	12	0.00	177.00	3995.00	14120	20230919	-43.84	7150	20240806	10.91	14100	-43.76	20240229	7150	10.91	20240806	14120	-43.84	20230919	7150	10.91	20240806	2.21	N	311320	500	63 억		90164	N	N	0	N	00	N
122	20240902	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-90	5	-1.12	139807620	17614	18.31	8050	8070	7870	10490	5650	8070	7937.25	0.69	0	3091	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1007	45.08	2.00	12	0.14	177.00	3995.00	14120	20230919	-43.48	7150	20240806	11.61	14100	-43.40	20240229	7150	11.61	20240806	14120	-43.48	20230919	7150	11.61	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
123	20240902	150930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-60	5	-0.74	137828040	17366	18.05	8050	8070	7870	10490	5650	8070	7936.66	0.69	0	3074	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1010	45.25	2.01	12	0.14	177.00	3995.00	14120	20230919	-43.27	7150	20240806	12.03	14100	-43.19	20240229	7150	12.03	20240806	14120	-43.27	20230919	7150	12.03	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
124	20240902	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-40	5	-0.50	130489740	16447	17.10	8050	8070	7870	10490	5650	8070	7933.95	0.69	0	2651	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1013	45.37	2.01	12	0.13	177.00	3995.00	14120	20230919	-43.13	7150	20240806	12.31	14100	-43.05	20240229	7150	12.31	20240806	14120	-43.13	20230919	7150	12.31	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
125	20240902	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-50	5	-0.62	128250220	16167	16.81	8050	8070	7870	10490	5650	8070	7932.84	0.69	0	2688	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1012	45.31	2.01	12	0.13	177.00	3995.00	14120	20230919	-43.20	7150	20240806	12.17	14100	-43.12	20240229	7150	12.17	20240806	14120	-43.20	20230919	7150	12.17	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
126	20240902	120927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-90	5	-1.12	125235430	15790	16.42	8050	8070	7870	10490	5650	8070	7931.31	0.69	0	2866	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1007	45.08	2.00	12	0.13	177.00	3995.00	14120	20230919	-43.48	7150	20240806	11.61	14100	-43.40	20240229	7150	11.61	20240806	14120	-43.48	20230919	7150	11.61	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
127	20240902	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-110	5	-1.36	102445300	12911	13.42	8050	8070	7870	10490	5650	8070	7934.73	0.69	0	2309	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1004	44.97	1.99	12	0.10	177.00	3995.00	14120	20230919	-43.63	7150	20240806	11.33	14100	-43.55	20240229	7150	11.33	20240806	14120	-43.63	20230919	7150	11.33	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
128	20240902	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-140	5	-1.73	93145600	11741	12.21	8050	8070	7870	10490	5650	8070	7933.36	0.69	0	1997	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1000	44.80	1.98	12	0.09	177.00	3995.00	14120	20230919	-43.84	7150	20240806	10.91	14100	-43.76	20240229	7150	10.91	20240806	14120	-43.84	20230919	7150	10.91	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N
129	20240902	090911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	20319650	2534	2.63	8050	8070	7970	10490	5650	8070	8018.80	0.69	0	32	8990	8530	8200	7740	7410	8760	7970	63	2420	500	5810	10	1	12614560	1008	45.14	2.00	12	0.02	177.00	3995.00	14120	20230919	-43.41	7150	20240806	11.75	14100	-43.33	20240229	7150	11.75	20240806	14120	-43.41	20230919	7150	11.75	20240806	2.20	N	311320	500	63 억		87126	N	N	0	N	00	N