KissMeData/441270/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	161319	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	-280	5	-4.42	882940220	144183	100.98	6340	6350	6030	8240	4440	6340	6123.89	2.13	0	-12951	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2241	20.97	1.49	12	0.39	289.00	4080.00	11740	20240522	-48.38	5110	20240909	18.59	11740	-48.38	20240522	5110	18.59	20240909	11740	-48.38	20240522	5110	18.59	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
3	20240930	151338	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	-260	5	-4.10	854001840	139406	97.63	6340	6350	6030	8240	4440	6340	6126.00	2.13	0	-13131	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2249	21.04	1.49	12	0.38	289.00	4080.00	11740	20240522	-48.21	5110	20240909	18.98	11740	-48.21	20240522	5110	18.98	20240909	11740	-48.21	20240522	5110	18.98	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
4	20240930	141337	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	-260	5	-4.10	652677160	106165	74.35	6340	6350	6070	8240	4440	6340	6147.76	2.13	0	-19339	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2249	21.04	1.49	12	0.29	289.00	4080.00	11740	20240522	-48.21	5110	20240909	18.98	11740	-48.21	20240522	5110	18.98	20240909	11740	-48.21	20240522	5110	18.98	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
5	20240930	131329	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6150	-190	5	-3.00	525360410	85286	59.73	6340	6350	6080	8240	4440	6340	6159.98	2.13	0	-8705	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2275	21.28	1.51	12	0.23	289.00	4080.00	11740	20240522	-47.61	5110	20240909	20.35	11740	-47.61	20240522	5110	20.35	20240909	11740	-47.61	20240522	5110	20.35	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
6	20240930	121327	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6120	-220	5	-3.47	500666490	81269	56.92	6340	6350	6080	8240	4440	6340	6160.61	2.13	0	-8676	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2264	21.18	1.50	12	0.22	289.00	4080.00	11740	20240522	-47.87	5110	20240909	19.77	11740	-47.87	20240522	5110	19.77	20240909	11740	-47.87	20240522	5110	19.77	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
7	20240930	111323	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	-260	5	-4.10	465111880	75442	52.84	6340	6350	6080	8240	4440	6340	6165.16	2.13	0	-6991	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2249	21.04	1.49	12	0.20	289.00	4080.00	11740	20240522	-48.21	5110	20240909	18.98	11740	-48.21	20240522	5110	18.98	20240909	11740	-48.21	20240522	5110	18.98	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
8	20240930	101324	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6140	-200	5	-3.15	355740840	57579	40.33	6340	6350	6100	8240	4440	6340	6178.31	2.13	0	-5990	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2271	21.25	1.50	12	0.16	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
9	20240930	091225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6280	-60	5	-0.95	43668730	6940	4.86	6340	6350	6230	8240	4440	6340	6292.32	2.13	0	-3839	6493	6416	6323	6246	6153	6455	6285	185	1900	500	4560	10	1	36987901	2323	21.73	1.54	12	0.02	289.00	4080.00	11740	20240522	-46.51	5110	20240909	22.90	11740	-46.51	20240522	5110	22.90	20240909	11740	-46.51	20240522	5110	22.90	20240909	5.19	N	441270	500	184 억		787142	N	N	0	N	00	N
10	20240927	161325	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6340	60	2	0.96	897274780	141647	60.08	6250	6400	6230	8160	4400	6280	6334.58	2.21	0	-31795	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2345	21.94	1.55	12	0.38	289.00	4080.00	11740	20240522	-46.00	5110	20240909	24.07	11740	-46.00	20240522	5110	24.07	20240909	11740	-46.00	20240522	5110	24.07	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
11	20240927	151335	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	70	2	1.11	875816190	138260	58.64	6250	6400	6230	8160	4400	6280	6334.56	2.21	0	-31548	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2349	21.97	1.56	12	0.37	289.00	4080.00	11740	20240522	-45.91	5110	20240909	24.27	11740	-45.91	20240522	5110	24.27	20240909	11740	-45.91	20240522	5110	24.27	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
12	20240927	141344	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	70	2	1.11	782404690	123515	52.39	6250	6400	6230	8160	4400	6280	6334.49	2.21	0	-27270	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2349	21.97	1.56	12	0.33	289.00	4080.00	11740	20240522	-45.91	5110	20240909	24.27	11740	-45.91	20240522	5110	24.27	20240909	11740	-45.91	20240522	5110	24.27	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
13	20240927	131328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	70	2	1.11	698533490	110255	46.77	6250	6400	6230	8160	4400	6280	6335.62	2.21	0	-20382	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2349	21.97	1.56	12	0.30	289.00	4080.00	11740	20240522	-45.91	5110	20240909	24.27	11740	-45.91	20240522	5110	24.27	20240909	11740	-45.91	20240522	5110	24.27	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
14	20240927	121325	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6330	50	2	0.80	659627850	104118	44.16	6250	6400	6230	8160	4400	6280	6335.39	2.21	0	-17950	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2341	21.90	1.55	12	0.28	289.00	4080.00	11740	20240522	-46.08	5110	20240909	23.87	11740	-46.08	20240522	5110	23.87	20240909	11740	-46.08	20240522	5110	23.87	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
15	20240927	111326	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	10	2	0.16	634324230	100109	42.46	6250	6400	6230	8160	4400	6280	6336.34	2.21	0	-17859	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2327	21.76	1.54	12	0.27	289.00	4080.00	11740	20240522	-46.42	5110	20240909	23.09	11740	-46.42	20240522	5110	23.09	20240909	11740	-46.42	20240522	5110	23.09	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
16	20240927	101328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	70	2	1.11	503203630	79410	33.68	6250	6390	6230	8160	4400	6280	6336.78	2.21	0	-13582	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2349	21.97	1.56	12	0.21	289.00	4080.00	11740	20240522	-45.91	5110	20240909	24.27	11740	-45.91	20240522	5110	24.27	20240909	11740	-45.91	20240522	5110	24.27	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
17	20240927	091333	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	30	2	0.48	52557730	8402	3.56	6250	6310	6230	8160	4400	6280	6255.38	2.21	0	442	6540	6410	6190	6060	5840	6475	6125	185	1880	500	4520	10	1	36987901	2334	21.83	1.55	12	0.02	289.00	4080.00	11740	20240522	-46.25	5110	20240909	23.48	11740	-46.25	20240522	5110	23.48	20240909	11740	-46.25	20240522	5110	23.48	20240909	5.13	N	441270	500	184 억		818436	N	N	0	N	00	N
18	20240926	161308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6280	320	2	5.37	1453974280	235437	170.86	5970	6320	5970	7740	4180	5960	6175.64	2.22	0	1858	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2323	21.73	1.54	12	0.64	289.00	4080.00	11740	20240522	-46.51	5110	20240909	22.90	11740	-46.51	20240522	5110	22.90	20240909	11740	-46.51	20240522	5110	22.90	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
19	20240926	151317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6290	330	2	5.54	1388003000	224936	163.24	5970	6320	5970	7740	4180	5960	6170.66	2.22	0	-46	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2327	21.76	1.54	12	0.61	289.00	4080.00	11740	20240522	-46.42	5110	20240909	23.09	11740	-46.42	20240522	5110	23.09	20240909	11740	-46.42	20240522	5110	23.09	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
20	20240926	141324	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6260	300	2	5.03	1149562050	186977	135.69	5970	6290	5970	7740	4180	5960	6148.15	2.22	0	3341	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2315	21.66	1.53	12	0.51	289.00	4080.00	11740	20240522	-46.68	5110	20240909	22.50	11740	-46.68	20240522	5110	22.50	20240909	11740	-46.68	20240522	5110	22.50	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
21	20240926	131259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	250	2	4.19	784429570	128636	93.35	5970	6240	5970	7740	4180	5960	6098.06	2.22	0	7637	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2297	21.49	1.52	12	0.35	289.00	4080.00	11740	20240522	-47.10	5110	20240909	21.53	11740	-47.10	20240522	5110	21.53	20240909	11740	-47.10	20240522	5110	21.53	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
22	20240926	121322	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6110	150	2	2.52	476696450	78827	57.21	5970	6110	5970	7740	4180	5960	6047.38	2.22	0	11703	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2260	21.14	1.50	12	0.21	289.00	4080.00	11740	20240522	-47.96	5110	20240909	19.57	11740	-47.96	20240522	5110	19.57	20240909	11740	-47.96	20240522	5110	19.57	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
23	20240926	111321	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6050	90	2	1.51	312944960	51850	37.63	5970	6080	5970	7740	4180	5960	6035.58	2.22	0	6306	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2238	20.93	1.48	12	0.14	289.00	4080.00	11740	20240522	-48.47	5110	20240909	18.40	11740	-48.47	20240522	5110	18.40	20240909	11740	-48.47	20240522	5110	18.40	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
24	20240926	101324	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	100	2	1.68	212457090	35238	25.57	5970	6080	5970	7740	4180	5960	6029.20	2.22	0	7409	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2241	20.97	1.49	12	0.10	289.00	4080.00	11740	20240522	-48.38	5110	20240909	18.59	11740	-48.38	20240522	5110	18.59	20240909	11740	-48.38	20240522	5110	18.59	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
25	20240926	091320	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6050	90	2	1.51	64318180	10692	7.76	5970	6080	5970	7740	4180	5960	6015.54	2.22	0	3106	6126	6042	5956	5872	5786	6085	5915	185	1780	500	4290	10	1	36987901	2238	20.93	1.48	12	0.03	289.00	4080.00	11740	20240522	-48.47	5110	20240909	18.40	11740	-48.47	20240522	5110	18.40	20240909	11740	-48.47	20240522	5110	18.40	20240909	5.06	N	441270	500	184 억		821363	N	N	0	N	00	N
26	20240925	161304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	50	2	0.85	824181080	137644	45.06	5870	6040	5870	7680	4140	5910	5987.78	2.24	0	-3674	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2204	20.62	1.46	12	0.37	289.00	4080.00	11740	20240522	-49.23	5110	20240909	16.63	11740	-49.23	20240522	5110	16.63	20240909	11740	-49.23	20240522	5110	16.63	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
27	20240925	151317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	20	2	0.34	790224550	131918	43.18	5870	6040	5870	7680	4140	5910	5990.27	2.24	0	-3864	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2193	20.52	1.45	12	0.36	289.00	4080.00	11740	20240522	-49.49	5110	20240909	16.05	11740	-49.49	20240522	5110	16.05	20240909	11740	-49.49	20240522	5110	16.05	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
28	20240925	141318	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	120	2	2.03	603124750	100539	32.91	5870	6040	5870	7680	4140	5910	5998.91	2.24	0	2446	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2230	20.87	1.48	12	0.27	289.00	4080.00	11740	20240522	-48.64	5110	20240909	18.00	11740	-48.64	20240522	5110	18.00	20240909	11740	-48.64	20240522	5110	18.00	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
29	20240925	131309	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	120	2	2.03	522287360	87123	28.52	5870	6040	5870	7680	4140	5910	5994.83	2.24	0	455	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2230	20.87	1.48	12	0.24	289.00	4080.00	11740	20240522	-48.64	5110	20240909	18.00	11740	-48.64	20240522	5110	18.00	20240909	11740	-48.64	20240522	5110	18.00	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
30	20240925	121317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	110	2	1.86	477273880	79651	26.07	5870	6040	5870	7680	4140	5910	5992.06	2.24	0	-294	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2227	20.83	1.48	12	0.22	289.00	4080.00	11740	20240522	-48.72	5110	20240909	17.81	11740	-48.72	20240522	5110	17.81	20240909	11740	-48.72	20240522	5110	17.81	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
31	20240925	111313	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6010	100	2	1.69	408600980	68244	22.34	5870	6040	5870	7680	4140	5910	5987.35	2.24	0	900	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2223	20.80	1.47	12	0.18	289.00	4080.00	11740	20240522	-48.81	5110	20240909	17.61	11740	-48.81	20240522	5110	17.61	20240909	11740	-48.81	20240522	5110	17.61	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
32	20240925	101310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	60	2	1.02	259531810	43373	14.20	5870	6040	5870	7680	4140	5910	5983.72	2.24	0	-2074	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2208	20.66	1.46	12	0.12	289.00	4080.00	11740	20240522	-49.15	5110	20240909	16.83	11740	-49.15	20240522	5110	16.83	20240909	11740	-49.15	20240522	5110	16.83	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
33	20240925	091323	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	20	2	0.34	43916120	7424	2.43	5870	5980	5870	7680	4140	5910	5915.43	2.24	0	-924	6176	6042	5916	5782	5656	6040	5780	185	1770	500	4250	10	1	36987901	2193	20.52	1.45	12	0.02	289.00	4080.00	11740	20240522	-49.49	5110	20240909	16.05	11740	-49.49	20240522	5110	16.05	20240909	11740	-49.49	20240522	5110	16.05	20240909	5.06	N	441270	500	184 억		828115	N	N	0	N	00	N
34	20240924	161305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	60	2	1.03	1812190840	304822	120.72	5910	6050	5790	7600	4100	5850	5945.20	2.28	0	-17283	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2186	20.45	1.45	12	0.82	289.00	4080.00	11740	20240522	-49.66	5110	20240909	15.66	11740	-49.66	20240522	5110	15.66	20240909	11740	-49.66	20240522	5110	15.66	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
35	20240924	151308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5900	50	2	0.85	1780946770	299530	118.62	5910	6050	5790	7600	4100	5850	5945.80	2.28	0	-17365	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2182	20.42	1.45	12	0.81	289.00	4080.00	11740	20240522	-49.74	5110	20240909	15.46	11740	-49.74	20240522	5110	15.46	20240909	11740	-49.74	20240522	5110	15.46	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
36	20240924	141257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	80	2	1.37	1403474400	235499	93.27	5910	6050	5790	7600	4100	5850	5959.58	2.28	0	-28530	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2193	20.52	1.45	12	0.64	289.00	4080.00	11740	20240522	-49.49	5110	20240909	16.05	11740	-49.49	20240522	5110	16.05	20240909	11740	-49.49	20240522	5110	16.05	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
37	20240924	131306	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	130	2	2.22	1160055370	194555	77.05	5910	6050	5790	7600	4100	5850	5962.61	2.28	0	-15381	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2212	20.69	1.47	12	0.53	289.00	4080.00	11740	20240522	-49.06	5110	20240909	17.03	11740	-49.06	20240522	5110	17.03	20240909	11740	-49.06	20240522	5110	17.03	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
38	20240924	121301	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	110	2	1.88	988457710	165770	65.65	5910	6050	5790	7600	4100	5850	5962.83	2.28	0	-3387	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2204	20.62	1.46	12	0.45	289.00	4080.00	11740	20240522	-49.23	5110	20240909	16.63	11740	-49.23	20240522	5110	16.63	20240909	11740	-49.23	20240522	5110	16.63	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
39	20240924	111310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	140	2	2.39	838015770	140597	55.68	5910	6030	5790	7600	4100	5850	5960.41	2.28	0	6321	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2216	20.73	1.47	12	0.38	289.00	4080.00	11740	20240522	-48.98	5110	20240909	17.22	11740	-48.98	20240522	5110	17.22	20240909	11740	-48.98	20240522	5110	17.22	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
40	20240924	101307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	180	2	3.08	663144490	111445	44.14	5910	6030	5790	7600	4100	5850	5950.42	2.28	0	18199	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2230	20.87	1.48	12	0.30	289.00	4080.00	11740	20240522	-48.64	5110	20240909	18.00	11740	-48.64	20240522	5110	18.00	20240909	11740	-48.64	20240522	5110	18.00	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
41	20240924	091310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	20	2	0.34	136068720	23259	9.21	5910	5910	5790	7600	4100	5850	5850.15	2.28	0	-5431	6150	6000	5730	5580	5310	6075	5655	185	1750	500	4210	10	1	36987901	2171	20.31	1.44	12	0.06	289.00	4080.00	11740	20240522	-50.00	5110	20240909	14.87	11740	-50.00	20240522	5110	14.87	20240909	11740	-50.00	20240522	5110	14.87	20240909	5.08	N	441270	500	184 억		842798	N	N	0	N	00	N
42	20240923	161300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	340	2	6.17	1436749660	250513	129.41	5640	5880	5460	7160	3860	5510	5735.15	2.33	0	-20035	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2164	20.24	1.43	12	0.68	289.00	4080.00	11740	20240522	-50.17	5110	20240909	14.48	11740	-50.17	20240522	5110	14.48	20240909	11740	-50.17	20240522	5110	14.48	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
43	20240923	151305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	340	2	6.17	1355792130	236682	122.27	5640	5870	5460	7160	3860	5510	5728.33	2.33	0	-16226	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2164	20.24	1.43	12	0.64	289.00	4080.00	11740	20240522	-50.17	5110	20240909	14.48	11740	-50.17	20240522	5110	14.48	20240909	11740	-50.17	20240522	5110	14.48	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
44	20240923	141311	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	340	2	6.17	1121507900	196615	101.57	5640	5870	5460	7160	3860	5510	5704.08	2.33	0	3272	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2164	20.24	1.43	12	0.53	289.00	4080.00	11740	20240522	-50.17	5110	20240909	14.48	11740	-50.17	20240522	5110	14.48	20240909	11740	-50.17	20240522	5110	14.48	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
45	20240923	131307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	230	2	4.17	845289280	149198	77.07	5640	5780	5460	7160	3860	5510	5665.55	2.33	0	5687	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2123	19.86	1.41	12	0.40	289.00	4080.00	11740	20240522	-51.11	5110	20240909	12.33	11740	-51.11	20240522	5110	12.33	20240909	11740	-51.11	20240522	5110	12.33	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
46	20240923	121308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	210	2	3.81	807260020	142558	73.64	5640	5780	5460	7160	3860	5510	5662.68	2.33	0	5994	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2116	19.79	1.40	12	0.39	289.00	4080.00	11740	20240522	-51.28	5110	20240909	11.94	11740	-51.28	20240522	5110	11.94	20240909	11740	-51.28	20240522	5110	11.94	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
47	20240923	111305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	200	2	3.63	733596640	129704	67.00	5640	5780	5460	7160	3860	5510	5655.93	2.33	0	6832	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2112	19.76	1.40	12	0.35	289.00	4080.00	11740	20240522	-51.36	5110	20240909	11.74	11740	-51.36	20240522	5110	11.74	20240909	11740	-51.36	20240522	5110	11.74	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
48	20240923	101305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	150	2	2.72	361250730	64518	33.33	5640	5700	5460	7160	3860	5510	5599.22	2.33	0	-1750	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2094	19.58	1.39	12	0.17	289.00	4080.00	11740	20240522	-51.79	5110	20240909	10.76	11740	-51.79	20240522	5110	10.76	20240909	11740	-51.79	20240522	5110	10.76	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
49	20240923	091306	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	40	2	0.73	116313820	21076	10.89	5640	5640	5460	7160	3860	5510	5518.78	2.33	0	-15780	5890	5700	5600	5410	5310	5650	5360	185	1650	500	3960	10	1	36987901	2053	19.20	1.36	12	0.06	289.00	4080.00	11740	20240522	-52.73	5110	20240909	8.61	11740	-52.73	20240522	5110	8.61	20240909	11740	-52.73	20240522	5110	8.61	20240909	5.03	N	441270	500	184 억		861287	N	N	0	N	00	N
50	20240913	161159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	0	3	0.00	555170780	99308	25.89	5590	5640	5560	7260	3920	5590	5590.40	2.54	0	-45101	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2068	19.34	1.37	12	0.27	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
51	20240913	151211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-20	5	-0.36	519209600	92870	24.21	5590	5640	5560	7260	3920	5590	5590.71	2.54	0	-44151	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2060	19.27	1.37	12	0.25	289.00	4080.00	11740	20240522	-52.56	5110	20240909	9.00	11740	-52.56	20240522	5110	9.00	20240909	11740	-52.56	20240522	5110	9.00	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
52	20240913	141211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	20	2	0.36	333750940	59734	15.57	5590	5640	5560	7260	3920	5590	5587.29	2.54	0	-36440	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2075	19.41	1.38	12	0.16	289.00	4080.00	11740	20240522	-52.21	5110	20240909	9.78	11740	-52.21	20240522	5110	9.78	20240909	11740	-52.21	20240522	5110	9.78	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
53	20240913	131206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-20	5	-0.36	297471620	53245	13.88	5590	5640	5560	7260	3920	5590	5586.85	2.54	0	-34073	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2060	19.27	1.37	12	0.14	289.00	4080.00	11740	20240522	-52.56	5110	20240909	9.00	11740	-52.56	20240522	5110	9.00	20240909	11740	-52.56	20240522	5110	9.00	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
54	20240913	121207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-20	5	-0.36	290446380	51986	13.55	5590	5640	5560	7260	3920	5590	5587.01	2.54	0	-33909	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2060	19.27	1.37	12	0.14	289.00	4080.00	11740	20240522	-52.56	5110	20240909	9.00	11740	-52.56	20240522	5110	9.00	20240909	11740	-52.56	20240522	5110	9.00	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
55	20240913	111211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	0	3	0.00	239713600	42882	11.18	5590	5640	5560	7260	3920	5590	5590.08	2.54	0	-27066	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2068	19.34	1.37	12	0.12	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
56	20240913	101212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-20	5	-0.36	155687080	27836	7.26	5590	5640	5560	7260	3920	5590	5593.01	2.54	0	-18196	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2060	19.27	1.37	12	0.08	289.00	4080.00	11740	20240522	-52.56	5110	20240909	9.00	11740	-52.56	20240522	5110	9.00	20240909	11740	-52.56	20240522	5110	9.00	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
57	20240913	091217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	0	3	0.00	47836850	8548	2.23	5590	5630	5560	7260	3920	5590	5596.26	2.54	0	-4137	5856	5722	5556	5422	5256	5790	5490	185	1670	500	4020	10	1	36987901	2068	19.34	1.37	12	0.02	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	4.99	N	441270	500	184 억		938348	N	N	0	N	00	N
58	20240912	161149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	290	2	5.47	2147241120	382766	131.85	5390	5690	5390	6890	3710	5300	5609.87	2.32	0	78901	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2068	19.34	1.37	12	1.03	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
59	20240912	151205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	340	2	6.42	2069120000	368828	127.05	5390	5690	5390	6890	3710	5300	5609.99	2.32	0	74675	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2086	19.52	1.38	12	1.00	289.00	4080.00	11740	20240522	-51.96	5110	20240909	10.37	11740	-51.96	20240522	5110	10.37	20240909	11740	-51.96	20240522	5110	10.37	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
60	20240912	141212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5620	320	2	6.04	1871485210	333719	114.96	5390	5690	5390	6890	3710	5300	5607.97	2.32	0	69690	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2079	19.45	1.38	12	0.90	289.00	4080.00	11740	20240522	-52.13	5110	20240909	9.98	11740	-52.13	20240522	5110	9.98	20240909	11740	-52.13	20240522	5110	9.98	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
61	20240912	131159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	370	2	6.98	1550644030	276748	95.33	5390	5690	5390	6890	3710	5300	5603.09	2.32	0	60515	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2097	19.62	1.39	12	0.75	289.00	4080.00	11740	20240522	-51.70	5110	20240909	10.96	11740	-51.70	20240522	5110	10.96	20240909	11740	-51.70	20240522	5110	10.96	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
62	20240912	121158	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	370	2	6.98	1348955070	241149	83.07	5390	5690	5390	6890	3710	5300	5593.87	2.32	0	58748	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2097	19.62	1.39	12	0.65	289.00	4080.00	11740	20240522	-51.70	5110	20240909	10.96	11740	-51.70	20240522	5110	10.96	20240909	11740	-51.70	20240522	5110	10.96	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
63	20240912	111157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	340	2	6.42	1167102890	209005	72.00	5390	5690	5390	6890	3710	5300	5584.09	2.32	0	56695	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2086	19.52	1.38	12	0.57	289.00	4080.00	11740	20240522	-51.96	5110	20240909	10.37	11740	-51.96	20240522	5110	10.37	20240909	11740	-51.96	20240522	5110	10.37	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
64	20240912	101200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	290	2	5.47	804436760	144731	49.86	5390	5630	5390	6890	3710	5300	5558.15	2.32	0	66226	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2068	19.34	1.37	12	0.39	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
65	20240912	091201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	270	2	5.09	204680600	37229	12.82	5390	5600	5390	6890	3710	5300	5497.88	2.32	0	27683	5720	5510	5380	5170	5040	5445	5105	185	1590	500	3810	10	1	36987901	2060	19.27	1.37	12	0.10	289.00	4080.00	11740	20240522	-52.56	5110	20240909	9.00	11740	-52.56	20240522	5110	9.00	20240909	11740	-52.56	20240522	5110	9.00	20240909	5.00	N	441270	500	184 억		859467	N	N	0	N	00	N
66	20240911	161136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-210	5	-3.81	1542131730	288903	137.78	5510	5590	5250	7160	3860	5510	5338.05	2.23	0	33129	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1960	18.34	1.30	12	0.78	289.00	4080.00	11740	20240522	-54.86	5110	20240909	3.72	11740	-54.86	20240522	5110	3.72	20240909	11740	-54.86	20240522	5110	3.72	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
67	20240911	151142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-190	5	-3.45	1477913990	276803	132.01	5510	5590	5250	7160	3860	5510	5339.15	2.23	0	30873	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1968	18.41	1.30	12	0.75	289.00	4080.00	11740	20240522	-54.68	5110	20240909	4.11	11740	-54.68	20240522	5110	4.11	20240909	11740	-54.68	20240522	5110	4.11	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
68	20240911	141146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	-170	5	-3.09	1341758430	251146	119.78	5510	5590	5250	7160	3860	5510	5342.46	2.23	0	29926	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1975	18.48	1.31	12	0.68	289.00	4080.00	11740	20240522	-54.51	5110	20240909	4.50	11740	-54.51	20240522	5110	4.50	20240909	11740	-54.51	20240522	5110	4.50	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
69	20240911	131141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-210	5	-3.81	894428790	167359	79.82	5510	5590	5250	7160	3860	5510	5344.25	2.23	0	20215	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1960	18.34	1.30	12	0.45	289.00	4080.00	11740	20240522	-54.86	5110	20240909	3.72	11740	-54.86	20240522	5110	3.72	20240909	11740	-54.86	20240522	5110	3.72	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
70	20240911	121145	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-190	5	-3.45	737008700	137642	65.64	5510	5590	5250	7160	3860	5510	5354.39	2.23	0	-524	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1968	18.41	1.30	12	0.37	289.00	4080.00	11740	20240522	-54.68	5110	20240909	4.11	11740	-54.68	20240522	5110	4.11	20240909	11740	-54.68	20240522	5110	4.11	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
71	20240911	111136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-240	5	-4.36	587050670	109363	52.16	5510	5590	5250	7160	3860	5510	5367.75	2.23	0	-16194	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1949	18.24	1.29	12	0.30	289.00	4080.00	11740	20240522	-55.11	5110	20240909	3.13	11740	-55.11	20240522	5110	3.13	20240909	11740	-55.11	20240522	5110	3.13	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
72	20240911	101129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	304361360	56065	26.74	5510	5590	5350	7160	3860	5510	5428.54	2.23	0	-17370	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	1986	18.58	1.32	12	0.15	289.00	4080.00	11740	20240522	-54.26	5110	20240909	5.09	11740	-54.26	20240522	5110	5.09	20240909	11740	-54.26	20240522	5110	5.09	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
73	20240911	091149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5560	50	2	0.91	16859620	3049	1.45	5510	5590	5510	7160	3860	5510	5530.40	2.23	0	840	5850	5680	5580	5410	5310	5630	5360	185	1650	500	3960	10	1	36987901	2057	19.24	1.36	12	0.01	289.00	4080.00	11740	20240522	-52.64	5110	20240909	8.81	11740	-52.64	20240522	5110	8.81	20240909	11740	-52.64	20240522	5110	8.81	20240909	5.10	N	441270	500	184 억		824992	N	N	0	N	00	N
74	20240910	161133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-130	5	-2.30	1171673690	208960	25.83	5660	5750	5480	7330	3950	5640	5607.23	2.33	0	-37545	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2038	19.07	1.35	12	0.56	289.00	4080.00	11740	20240522	-53.07	5110	20240909	7.83	11740	-53.07	20240522	5110	7.83	20240909	11740	-53.07	20240522	5110	7.83	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
75	20240910	151146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	-140	5	-2.48	1122509140	200023	24.73	5660	5750	5480	7330	3950	5640	5611.90	2.33	0	-41493	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2034	19.03	1.35	12	0.54	289.00	4080.00	11740	20240522	-53.15	5110	20240909	7.63	11740	-53.15	20240522	5110	7.63	20240909	11740	-53.15	20240522	5110	7.63	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
76	20240910	141136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	-160	5	-2.84	1022935460	181926	22.49	5660	5750	5480	7330	3950	5640	5622.81	2.33	0	-46813	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2027	18.96	1.34	12	0.49	289.00	4080.00	11740	20240522	-53.32	5110	20240909	7.24	11740	-53.32	20240522	5110	7.24	20240909	11740	-53.32	20240522	5110	7.24	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
77	20240910	131139	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	-100	5	-1.77	889446460	157678	19.49	5660	5750	5540	7330	3950	5640	5640.90	2.33	0	-53083	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2049	19.17	1.36	12	0.43	289.00	4080.00	11740	20240522	-52.81	5110	20240909	8.41	11740	-52.81	20240522	5110	8.41	20240909	11740	-52.81	20240522	5110	8.41	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
78	20240910	121136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	-50	5	-0.89	762019090	134794	16.66	5660	5750	5570	7330	3950	5640	5653.21	2.33	0	-49086	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2068	19.34	1.37	12	0.36	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
79	20240910	111133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-30	5	-0.53	673327150	118947	14.71	5660	5750	5570	7330	3950	5640	5660.73	2.33	0	-39010	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2075	19.41	1.38	12	0.32	289.00	4080.00	11740	20240522	-52.21	5110	20240909	9.78	11740	-52.21	20240522	5110	9.78	20240909	11740	-52.21	20240522	5110	9.78	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
80	20240910	101138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5670	30	2	0.53	588037410	103812	12.83	5660	5750	5570	7330	3950	5640	5664.45	2.33	0	-38831	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2097	19.62	1.39	12	0.28	289.00	4080.00	11740	20240522	-51.70	5110	20240909	10.96	11740	-51.70	20240522	5110	10.96	20240909	11740	-51.70	20240522	5110	10.96	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
81	20240910	091134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	10	2	0.18	91440140	16170	2.00	5660	5690	5630	7330	3950	5640	5654.93	2.33	0	-9853	6446	6042	5576	5172	4706	6245	5375	185	1690	500	4060	10	1	36987901	2090	19.55	1.38	12	0.04	289.00	4080.00	11740	20240522	-51.87	5110	20240909	10.57	11740	-51.87	20240522	5110	10.57	20240909	11740	-51.87	20240522	5110	10.57	20240909	5.42	N	441270	500	184 억		860435	N	N	0	N	00	N
82	20240909	161111	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5640	240	2	4.44	4576741660	807233	191.55	5250	5980	5110	7020	3780	5400	5669.72	2.39	0	-21968	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2086	19.52	1.38	12	2.18	289.00	4080.00	11740	20240522	-51.96	5110	20240909	10.37	11740	-51.96	20240522	5110	10.37	20240909	11740	-51.96	20240522	5110	10.37	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
83	20240909	151126	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5640	240	2	4.44	4413647630	778220	184.66	5250	5980	5110	7020	3780	5400	5671.50	2.39	0	-27422	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2086	19.52	1.38	12	2.10	289.00	4080.00	11740	20240522	-51.96	5110	20240909	10.37	11740	-51.96	20240522	5110	10.37	20240909	11740	-51.96	20240522	5110	10.37	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
84	20240909	141124	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5650	250	2	4.63	3792732670	667914	158.49	5250	5980	5110	7020	3780	5400	5678.52	2.39	0	-51461	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2090	19.55	1.38	12	1.81	289.00	4080.00	11740	20240522	-51.87	5110	20240909	10.57	11740	-51.87	20240522	5110	10.57	20240909	11740	-51.87	20240522	5110	10.57	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
85	20240909	131123	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5870	470	2	8.70	3060986790	538804	127.85	5250	5980	5110	7020	3780	5400	5681.13	2.39	0	-74393	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2171	20.31	1.44	12	1.46	289.00	4080.00	11740	20240522	-50.00	5110	20240909	14.87	11740	-50.00	20240522	5110	14.87	20240909	11740	-50.00	20240522	5110	14.87	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
86	20240909	121118	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5860	460	2	8.52	2592946250	459679	109.08	5250	5960	5110	7020	3780	5400	5640.83	2.39	0	-62857	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2167	20.28	1.44	12	1.24	289.00	4080.00	11740	20240522	-50.09	5110	20240909	14.68	11740	-50.09	20240522	5110	14.68	20240909	11740	-50.09	20240522	5110	14.68	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
87	20240909	111119	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5760	360	2	6.67	1597560530	289865	68.78	5250	5780	5110	7020	3780	5400	5511.43	2.39	0	-22959	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2131	19.93	1.41	12	0.78	289.00	4080.00	11740	20240522	-50.94	5110	20240909	12.72	11740	-50.94	20240522	5110	12.72	20240909	11740	-50.94	20240522	5110	12.72	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
88	20240909	101121	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5600	200	2	3.70	869513730	161577	38.34	5250	5640	5110	7020	3780	5400	5381.41	2.39	0	4685	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	2071	19.38	1.37	12	0.44	289.00	4080.00	11740	20240522	-52.30	5110	20240909	9.59	11740	-52.30	20240522	5110	9.59	20240909	11740	-52.30	20240522	5110	9.59	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
89	20240909	091115	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5250	-150	5	-2.78	204019200	39122	9.28	5250	5380	5110	7020	3780	5400	5214.47	2.39	0	5969	5806	5602	5476	5272	5146	5540	5210	185	1620	500	3880	10	1	36987901	1942	18.17	1.29	12	0.11	289.00	4080.00	11740	20240522	-55.28	5110	20240909	2.74	11740	-55.28	20240522	5110	2.74	20240909	11740	-55.28	20240522	5110	2.74	20240909	5.56	N	441270	500	184 억		883413	N	N	0	N	00	N
90	20240906	161100	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5400	-230	5	-4.09	2280094490	418840	110.11	5620	5680	5350	7310	3950	5630	5443.93	2.12	0	100971	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	1997	18.69	1.32	12	1.13	289.00	4080.00	11740	20240522	-54.00	5350	20240906	0.93	11740	-54.00	20240522	5350	0.93	20240906	11740	-54.00	20240522	5350	0.93	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
91	20240906	151118	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5410	-220	5	-3.91	2119567550	389130	102.30	5620	5680	5350	7310	3950	5630	5446.91	2.12	0	98415	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	2001	18.72	1.33	12	1.05	289.00	4080.00	11740	20240522	-53.92	5350	20240906	1.12	11740	-53.92	20240522	5350	1.12	20240906	11740	-53.92	20240522	5350	1.12	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
92	20240906	141128	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5400	-230	5	-4.09	1833824370	336211	88.38	5620	5680	5350	7310	3950	5630	5454.35	2.12	0	86006	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	1997	18.69	1.32	12	0.91	289.00	4080.00	11740	20240522	-54.00	5350	20240906	0.93	11740	-54.00	20240522	5350	0.93	20240906	11740	-54.00	20240522	5350	0.93	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
93	20240906	131119	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-260	5	-4.62	1701702950	311735	81.95	5620	5680	5350	7310	3950	5630	5458.77	2.12	0	84827	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	1986	18.58	1.32	12	0.84	289.00	4080.00	11740	20240522	-54.26	5350	20240906	0.37	11740	-54.26	20240522	5350	0.37	20240906	11740	-54.26	20240522	5350	0.37	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
94	20240906	121121	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5430	-200	5	-3.55	1321078030	240991	63.35	5620	5680	5380	7310	3950	5630	5481.81	2.12	0	49843	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	2008	18.79	1.33	12	0.65	289.00	4080.00	11740	20240522	-53.75	5380	20240906	0.93	11740	-53.75	20240522	5380	0.93	20240906	11740	-53.75	20240522	5380	0.93	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
95	20240906	111119	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5470	-160	5	-2.84	1052493060	191306	50.29	5620	5680	5430	7310	3950	5630	5501.57	2.12	0	46149	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	2023	18.93	1.34	12	0.52	289.00	4080.00	11740	20240522	-53.41	5430	20240906	0.74	11740	-53.41	20240522	5430	0.74	20240906	11740	-53.41	20240522	5430	0.74	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
96	20240906	101115	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5480	-150	5	-2.66	730223930	132335	34.79	5620	5680	5450	7310	3950	5630	5517.94	2.12	0	29143	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	2027	18.96	1.34	12	0.36	289.00	4080.00	11740	20240522	-53.32	5450	20240906	0.55	11740	-53.32	20240522	5450	0.55	20240906	11740	-53.32	20240522	5450	0.55	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
97	20240906	091119	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5610	-20	5	-0.36	102081790	18172	4.78	5620	5680	5580	7310	3950	5630	5617.48	2.12	0	2005	6170	5900	5760	5490	5350	5830	5420	185	1680	500	4050	10	1	36987901	2075	19.41	1.38	12	0.05	289.00	4080.00	11740	20240522	-52.21	5580	20240906	0.54	11740	-52.21	20240522	5580	0.54	20240906	11740	-52.21	20240522	5580	0.54	20240906	5.61	N	441270	500	184 억		782392	N	N	0	N	00	N
98	20240905	161057	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5630	-280	5	-4.74	2167017140	377434	115.16	6000	6030	5620	7680	4140	5910	5741.47	1.88	0	69754	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2082	19.48	1.38	12	1.02	289.00	4080.00	11740	20240522	-52.04	5620	20240905	0.18	11740	-52.04	20240522	5620	0.18	20240905	11740	-52.04	20240522	5620	0.18	20240905	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
99	20240905	151118	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5680	-230	5	-3.89	2034674050	353946	107.99	6000	6030	5620	7680	4140	5910	5748.54	1.88	0	59173	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2101	19.65	1.39	12	0.96	289.00	4080.00	11740	20240522	-51.62	5620	20240905	1.07	11740	-51.62	20240522	5620	1.07	20240905	11740	-51.62	20240522	5620	1.07	20240905	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
100	20240905	141112	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5690	-220	5	-3.72	1434205680	247890	75.63	6000	6030	5650	7680	4140	5910	5785.65	1.88	0	8998	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2105	19.69	1.39	12	0.67	289.00	4080.00	11740	20240522	-51.53	5650	20240905	0.71	11740	-51.53	20240522	5650	0.71	20240905	11740	-51.53	20240522	5650	0.71	20240905	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
101	20240905	131112	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5680	-230	5	-3.89	1140311790	196142	59.84	6000	6030	5650	7680	4140	5910	5813.70	1.88	0	-6692	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2101	19.65	1.39	12	0.53	289.00	4080.00	11740	20240522	-51.62	5650	20240905	0.53	11740	-51.62	20240522	5650	0.53	20240905	11740	-51.62	20240522	5650	0.53	20240905	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
102	20240905	121113	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5780	-130	5	-2.20	781107800	133184	40.63	6000	6030	5730	7680	4140	5910	5864.88	1.88	0	-10869	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2138	20.00	1.42	12	0.36	289.00	4080.00	11740	20240522	-50.77	5730	20240905	0.87	11740	-50.77	20240522	5730	0.87	20240905	11740	-50.77	20240522	5730	0.87	20240905	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
103	20240905	111107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	-100	5	-1.69	612389180	103990	31.73	6000	6030	5790	7680	4140	5910	5888.92	1.88	0	-12045	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2149	20.10	1.42	12	0.28	289.00	4080.00	11740	20240522	-50.51	5750	20240904	1.04	11740	-50.51	20240522	5750	1.04	20240904	11740	-50.51	20240522	5750	1.04	20240904	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
104	20240905	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	20	2	0.34	227354400	38074	11.62	6000	6030	5920	7680	4140	5910	5971.39	1.88	0	-9943	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2193	20.52	1.45	12	0.10	289.00	4080.00	11740	20240522	-49.49	5750	20240904	3.13	11740	-49.49	20240522	5750	3.13	20240904	11740	-49.49	20240522	5750	3.13	20240904	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
105	20240905	091116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6000	90	2	1.52	39668890	6630	2.02	6000	6010	5920	7680	4140	5910	5983.29	1.88	0	-3672	6176	6042	5896	5762	5616	5970	5690	185	1770	500	4250	10	1	36987901	2219	20.76	1.47	12	0.02	289.00	4080.00	11740	20240522	-48.89	5750	20240904	4.35	11740	-48.89	20240522	5750	4.35	20240904	11740	-48.89	20240522	5750	4.35	20240904	5.51	N	441270	500	184 억		693681	N	N	0	N	00	N
106	20240904	161047	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5910	-240	5	-3.90	1921809420	324692	106.73	5920	6030	5750	7990	4310	6150	5918.88	1.73	0	51392	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2186	20.45	1.45	12	0.88	289.00	4080.00	11740	20240522	-49.66	5750	20240904	2.78	11740	-49.66	20240522	5750	2.78	20240904	11740	-49.66	20240522	5750	2.78	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
107	20240904	151058	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5890	-260	5	-4.23	1808170360	305447	100.41	5920	6030	5750	7990	4310	6150	5919.75	1.73	0	51297	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2179	20.38	1.44	12	0.83	289.00	4080.00	11740	20240522	-49.83	5750	20240904	2.43	11740	-49.83	20240522	5750	2.43	20240904	11740	-49.83	20240522	5750	2.43	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
108	20240904	141102	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5900	-250	5	-4.07	1600996250	270232	88.83	5920	6030	5750	7990	4310	6150	5924.53	1.73	0	37217	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2182	20.42	1.45	12	0.73	289.00	4080.00	11740	20240522	-49.74	5750	20240904	2.61	11740	-49.74	20240522	5750	2.61	20240904	11740	-49.74	20240522	5750	2.61	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
109	20240904	131058	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5950	-200	5	-3.25	1405606930	237211	77.98	5920	6030	5750	7990	4310	6150	5925.56	1.73	0	29263	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2201	20.59	1.46	12	0.64	289.00	4080.00	11740	20240522	-49.32	5750	20240904	3.48	11740	-49.32	20240522	5750	3.48	20240904	11740	-49.32	20240522	5750	3.48	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
110	20240904	121056	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5970	-180	5	-2.93	1205491750	203420	66.87	5920	6030	5750	7990	4310	6150	5926.12	1.73	0	23828	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2208	20.66	1.46	12	0.55	289.00	4080.00	11740	20240522	-49.15	5750	20240904	3.83	11740	-49.15	20240522	5750	3.83	20240904	11740	-49.15	20240522	5750	3.83	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
111	20240904	111051	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5980	-170	5	-2.76	1086313030	183414	60.29	5920	6030	5750	7990	4310	6150	5922.74	1.73	0	19327	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2212	20.69	1.47	12	0.50	289.00	4080.00	11740	20240522	-49.06	5750	20240904	4.00	11740	-49.06	20240522	5750	4.00	20240904	11740	-49.06	20240522	5750	4.00	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
112	20240904	101053	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5900	-250	5	-4.07	721782830	121984	40.10	5920	6030	5750	7990	4310	6150	5917.03	1.73	0	4799	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2182	20.42	1.45	12	0.33	289.00	4080.00	11740	20240522	-49.74	5750	20240904	2.61	11740	-49.74	20240522	5750	2.61	20240904	11740	-49.74	20240522	5750	2.61	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
113	20240904	091100	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5920	-230	5	-3.74	254163290	43008	14.14	5920	5940	5750	7990	4310	6150	5909.67	1.73	0	4153	6636	6392	6266	6022	5896	6330	5960	185	1840	500	4420	10	1	36987901	2190	20.48	1.45	12	0.12	289.00	4080.00	11740	20240522	-49.57	5750	20240904	2.96	11740	-49.57	20240522	5750	2.96	20240904	11740	-49.57	20240522	5750	2.96	20240904	5.49	N	441270	500	184 억		639917	N	N	0	N	00	N
114	20240903	161040	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6150	-340	5	-5.24	1880211670	300244	327.28	6490	6510	6140	8430	4550	6490	6262.39	1.81	0	-26875	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2275	21.28	1.51	12	0.81	289.00	4080.00	11740	20240522	-47.61	6140	20240903	0.16	11740	-47.61	20240522	6140	0.16	20240903	11740	-47.61	20240522	6140	0.16	20240903	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
115	20240903	151049	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6170	-320	5	-4.93	1774496360	283083	308.57	6490	6510	6140	8430	4550	6490	6268.47	1.81	0	-24486	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2282	21.35	1.51	12	0.77	289.00	4080.00	11740	20240522	-47.44	6140	20240903	0.49	11740	-47.44	20240522	6140	0.49	20240903	11740	-47.44	20240522	6140	0.49	20240903	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
116	20240903	141048	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6220	-270	5	-4.16	1268059940	201010	219.11	6490	6510	6190	8430	4550	6490	6308.44	1.81	0	-23270	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2301	21.52	1.52	12	0.54	289.00	4080.00	11740	20240522	-47.02	6190	20240903	0.48	11740	-47.02	20240522	6190	0.48	20240903	11740	-47.02	20240522	6190	0.48	20240903	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
117	20240903	131051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6300	-190	5	-2.93	736653270	115681	126.10	6490	6510	6290	8430	4550	6490	6367.97	1.81	0	-15225	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2330	21.80	1.54	12	0.31	289.00	4080.00	11740	20240522	-46.34	6260	20240829	0.64	11740	-46.34	20240522	6260	0.64	20240829	11740	-46.34	20240522	6260	0.64	20240829	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
118	20240903	121037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6320	-170	5	-2.62	553549730	86631	94.43	6490	6510	6320	8430	4550	6490	6389.74	1.81	0	-11954	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2338	21.87	1.55	12	0.23	289.00	4080.00	11740	20240522	-46.17	6260	20240829	0.96	11740	-46.17	20240522	6260	0.96	20240829	11740	-46.17	20240522	6260	0.96	20240829	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
119	20240903	111036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6360	-130	5	-2.00	402822280	62896	68.56	6490	6510	6350	8430	4550	6490	6404.58	1.81	0	-9411	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2352	22.01	1.56	12	0.17	289.00	4080.00	11740	20240522	-45.83	6260	20240829	1.60	11740	-45.83	20240522	6260	1.60	20240829	11740	-45.83	20240522	6260	1.60	20240829	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
120	20240903	101035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6380	-110	5	-1.69	283396600	44125	48.10	6490	6510	6360	8430	4550	6490	6422.58	1.81	0	-4582	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2360	22.08	1.56	12	0.12	289.00	4080.00	11740	20240522	-45.66	6260	20240829	1.92	11740	-45.66	20240522	6260	1.92	20240829	11740	-45.66	20240522	6260	1.92	20240829	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
121	20240903	091039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6450	-40	5	-0.62	49379740	7640	8.33	6490	6510	6450	8430	4550	6490	6463.31	1.81	0	-692	6716	6602	6536	6422	6356	6570	6390	185	1940	500	4670	10	1	36987901	2386	22.32	1.58	12	0.02	289.00	4080.00	11740	20240522	-45.06	6260	20240829	3.04	11740	-45.06	20240522	6260	3.04	20240829	11740	-45.06	20240522	6260	3.04	20240829	5.48	N	441270	500	184 억		668312	N	N	0	N	00	N
122	20240902	161027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6490	-130	5	-1.96	582746120	89625	52.47	6650	6650	6470	8600	4640	6620	6502.07	1.91	0	-37377	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2401	22.46	1.59	12	0.24	289.00	4080.00	11740	20240522	-44.72	6260	20240829	3.67	11740	-44.72	20240522	6260	3.67	20240829	11740	-44.72	20240522	6260	3.67	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
123	20240902	151044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6500	-120	5	-1.81	539761430	82999	48.59	6650	6650	6470	8600	4640	6620	6503.23	1.91	0	-33971	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2404	22.49	1.59	12	0.22	289.00	4080.00	11740	20240522	-44.63	6260	20240829	3.83	11740	-44.63	20240522	6260	3.83	20240829	11740	-44.63	20240522	6260	3.83	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
124	20240902	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6490	-130	5	-1.96	456337760	70146	41.07	6650	6650	6470	8600	4640	6620	6505.54	1.91	0	-29673	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2401	22.46	1.59	12	0.19	289.00	4080.00	11740	20240522	-44.72	6260	20240829	3.67	11740	-44.72	20240522	6260	3.67	20240829	11740	-44.72	20240522	6260	3.67	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
125	20240902	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6490	-130	5	-1.96	415411580	63841	37.37	6650	6650	6470	8600	4640	6620	6506.97	1.91	0	-26626	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2401	22.46	1.59	12	0.17	289.00	4080.00	11740	20240522	-44.72	6260	20240829	3.67	11740	-44.72	20240522	6260	3.67	20240829	11740	-44.72	20240522	6260	3.67	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
126	20240902	121041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6490	-130	5	-1.96	366934040	56364	33.00	6650	6650	6470	8600	4640	6620	6510.08	1.91	0	-21658	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2401	22.46	1.59	12	0.15	289.00	4080.00	11740	20240522	-44.72	6260	20240829	3.67	11740	-44.72	20240522	6260	3.67	20240829	11740	-44.72	20240522	6260	3.67	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
127	20240902	111029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6490	-130	5	-1.96	299594920	45981	26.92	6650	6650	6480	8600	4640	6620	6515.62	1.91	0	-18246	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2401	22.46	1.59	12	0.12	289.00	4080.00	11740	20240522	-44.72	6260	20240829	3.67	11740	-44.72	20240522	6260	3.67	20240829	11740	-44.72	20240522	6260	3.67	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
128	20240902	101029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6510	-110	5	-1.66	209002700	32039	18.76	6650	6650	6480	8600	4640	6620	6523.38	1.91	0	-7710	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2408	22.53	1.60	12	0.09	289.00	4080.00	11740	20240522	-44.55	6260	20240829	3.99	11740	-44.55	20240522	6260	3.99	20240829	11740	-44.55	20240522	6260	3.99	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N
129	20240902	091023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6510	-110	5	-1.66	46805520	7106	4.16	6650	6650	6510	8600	4640	6620	6586.76	1.91	0	-3399	6806	6712	6566	6472	6326	6760	6520	185	1980	500	4760	10	1	36987901	2408	22.53	1.60	12	0.02	289.00	4080.00	11740	20240522	-44.55	6260	20240829	3.99	11740	-44.55	20240522	6260	3.99	20240829	11740	-44.55	20240522	6260	3.99	20240829	5.46	N	441270	500	184 억		705689	N	N	0	N	00	N