KissMeData/376190/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	161236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	15	2	0.32	15956615	3432	32.10	4645	4730	4625	6030	3255	4645	4649.36	26.89	0	-162	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1146	97.08	0.56	12	0.01	48.00	8276.00	9700	20240126	-51.96	4200	20240806	10.95	9700	-51.96	20240126	4200	10.95	20240806	9700	-51.96	20240126	4200	10.95	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
3	20240930	151253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	0	3	0.00	14223845	3059	28.62	4645	4730	4625	6030	3255	4645	4649.83	26.89	0	-161	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1143	96.77	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
4	20240930	141254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	0	3	0.00	12912725	2776	25.97	4645	4730	4625	6030	3255	4645	4651.56	26.89	0	-171	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1143	96.77	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
5	20240930	131247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	0	3	0.00	11175345	2402	22.47	4645	4730	4625	6030	3255	4645	4652.52	26.89	0	-166	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1143	96.77	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
6	20240930	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	5	2	0.11	9087610	1953	18.27	4645	4730	4625	6030	3255	4645	4653.15	26.89	0	-155	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1144	96.88	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
7	20240930	111240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	-10	5	-0.22	9003905	1935	18.10	4645	4730	4625	6030	3255	4645	4653.18	26.89	0	-151	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1140	96.56	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
8	20240930	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	10	2	0.22	6029310	1293	12.10	4645	4730	4645	6030	3255	4645	4663.04	26.89	0	-117	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1145	96.98	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.01	4200	20240806	10.83	9700	-52.01	20240126	4200	10.83	20240806	9700	-52.01	20240126	4200	10.83	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
9	20240930	091146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	15	2	0.32	2876370	617	5.77	4645	4730	4645	6030	3255	4645	4661.86	26.89	0	-91	4771	4707	4661	4597	4551	4685	4575	128	1385	500	2870	5	1	24600000	1146	97.08	0.56	12	0.00	48.00	8276.00	9700	20240126	-51.96	4200	20240806	10.95	9700	-51.96	20240126	4200	10.95	20240806	9700	-51.96	20240126	4200	10.95	20240806	0.74	N	376190	500	128 억		6614530	N	N	0	N	00	N
10	20240927	161244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	-55	5	-1.17	48960620	10481	73.43	4700	4725	4615	6110	3290	4700	4671.32	26.88	0	875	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1143	96.77	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
11	20240927	151251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	-50	5	-1.06	48258125	10330	72.37	4700	4725	4615	6110	3290	4700	4671.65	26.88	0	965	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1144	96.88	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
12	20240927	141301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	-60	5	-1.28	42278250	9041	63.34	4700	4725	4615	6110	3290	4700	4676.28	26.88	0	1030	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1141	96.67	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.16	4200	20240806	10.48	9700	-52.16	20240126	4200	10.48	20240806	9700	-52.16	20240126	4200	10.48	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
13	20240927	131244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	-55	5	-1.17	40287575	8612	60.33	4700	4725	4615	6110	3290	4700	4678.07	26.88	0	1137	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1143	96.77	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
14	20240927	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-20	5	-0.43	28631745	6100	42.74	4700	4725	4655	6110	3290	4700	4693.73	26.88	0	498	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1151	97.50	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.75	4200	20240806	11.43	9700	-51.75	20240126	4200	11.43	20240806	9700	-51.75	20240126	4200	11.43	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
15	20240927	111246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-20	5	-0.43	28542825	6081	42.60	4700	4725	4655	6110	3290	4700	4693.77	26.88	0	498	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1151	97.50	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.75	4200	20240806	11.43	9700	-51.75	20240126	4200	11.43	20240806	9700	-51.75	20240126	4200	11.43	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
16	20240927	101245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	-25	5	-0.53	27966575	5958	41.74	4700	4725	4655	6110	3290	4700	4693.95	26.88	0	494	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1150	97.40	0.56	12	0.02	48.00	8276.00	9700	20240126	-51.80	4200	20240806	11.31	9700	-51.80	20240126	4200	11.31	20240806	9700	-51.80	20240126	4200	11.31	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
17	20240927	091250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4705	5	2	0.11	7042090	1498	10.49	4700	4725	4700	6110	3290	4700	4700.99	26.88	0	-32	4836	4767	4666	4597	4496	4802	4632	128	1410	500	2910	5	1	24600000	1157	98.02	0.57	12	0.01	48.00	8276.00	9700	20240126	-51.49	4200	20240806	12.02	9700	-51.49	20240126	4200	12.02	20240806	9700	-51.49	20240126	4200	12.02	20240806	0.75	N	376190	500	128 억		6613655	N	N	0	N	00	N
18	20240926	161226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	135	2	2.96	65624530	14187	150.40	4565	4735	4565	5930	3200	4565	4625.64	26.88	0	1091	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1156	97.92	0.57	12	0.06	48.00	8276.00	9700	20240126	-51.55	4200	20240806	11.90	9700	-51.55	20240126	4200	11.90	20240806	9700	-51.55	20240126	4200	11.90	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
19	20240926	151233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	120	2	2.63	58565815	12685	134.47	4565	4685	4565	5930	3200	4565	4616.93	26.88	0	1143	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1153	97.60	0.57	12	0.05	48.00	8276.00	9700	20240126	-51.70	4200	20240806	11.55	9700	-51.70	20240126	4200	11.55	20240806	9700	-51.70	20240126	4200	11.55	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
20	20240926	141241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	60	2	1.31	52407910	11357	120.40	4565	4650	4565	5930	3200	4565	4614.59	26.88	0	774	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1138	96.35	0.56	12	0.05	48.00	8276.00	9700	20240126	-52.32	4200	20240806	10.12	9700	-52.32	20240126	4200	10.12	20240806	9700	-52.32	20240126	4200	10.12	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
21	20240926	131224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	60	2	1.31	52070275	11284	119.62	4565	4650	4565	5930	3200	4565	4614.52	26.88	0	769	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1138	96.35	0.56	12	0.05	48.00	8276.00	9700	20240126	-52.32	4200	20240806	10.12	9700	-52.32	20240126	4200	10.12	20240806	9700	-52.32	20240126	4200	10.12	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
22	20240926	121240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	55	2	1.20	47916110	10386	110.10	4565	4650	4565	5930	3200	4565	4613.53	26.88	0	702	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1137	96.25	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.37	4200	20240806	10.00	9700	-52.37	20240126	4200	10.00	20240806	9700	-52.37	20240126	4200	10.00	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
23	20240926	111239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	60	2	1.31	19652420	4256	45.12	4565	4650	4565	5930	3200	4565	4617.58	26.88	0	505	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1138	96.35	0.56	12	0.02	48.00	8276.00	9700	20240126	-52.32	4200	20240806	10.12	9700	-52.32	20240126	4200	10.12	20240806	9700	-52.32	20240126	4200	10.12	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
24	20240926	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	75	2	1.64	8248695	1787	18.94	4565	4650	4565	5930	3200	4565	4615.95	26.88	0	274	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1141	96.67	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.16	4200	20240806	10.48	9700	-52.16	20240126	4200	10.48	20240806	9700	-52.16	20240126	4200	10.48	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
25	20240926	091238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	85	2	1.86	1402235	304	3.22	4565	4650	4565	5930	3200	4565	4612.62	26.88	0	2	4705	4635	4600	4530	4495	4617	4512	128	1365	500	2830	5	1	24600000	1144	96.88	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.75	N	376190	500	128 억		6612559	N	N	0	N	00	N
26	20240925	161222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-80	5	-1.72	43541820	9433	355.56	4630	4670	4565	6030	3255	4645	4615.85	26.88	0	267	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1123	95.10	0.55	12	0.04	48.00	8276.00	9700	20240126	-52.94	4200	20240806	8.69	9700	-52.94	20240126	4200	8.69	20240806	9700	-52.94	20240126	4200	8.69	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
27	20240925	151234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-80	5	-1.72	41422840	8969	338.07	4630	4670	4565	6030	3255	4645	4618.45	26.88	0	324	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1123	95.10	0.55	12	0.04	48.00	8276.00	9700	20240126	-52.94	4200	20240806	8.69	9700	-52.94	20240126	4200	8.69	20240806	9700	-52.94	20240126	4200	8.69	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
28	20240925	141235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	-10	5	-0.22	25928960	5603	211.19	4630	4670	4600	6030	3255	4645	4627.69	26.88	0	384	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1140	96.56	0.56	12	0.02	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
29	20240925	131227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	-10	5	-0.22	22414000	4843	182.55	4630	4670	4600	6030	3255	4645	4628.12	26.88	0	377	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1140	96.56	0.56	12	0.02	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
30	20240925	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	5	2	0.11	21422275	4629	174.48	4630	4670	4600	6030	3255	4645	4627.84	26.88	0	369	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1144	96.88	0.56	12	0.02	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
31	20240925	111231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	5	2	0.11	16317815	3529	133.02	4630	4670	4600	6030	3255	4645	4623.92	26.88	0	272	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1144	96.88	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
32	20240925	101228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	-10	5	-0.22	15713375	3399	128.12	4630	4670	4600	6030	3255	4645	4622.94	26.88	0	274	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1140	96.56	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
33	20240925	091241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	25	2	0.54	877600	189	7.12	4630	4670	4630	6030	3255	4645	4643.39	26.88	0	87	4755	4700	4635	4580	4515	4727	4607	128	1385	500	2870	5	1	24600000	1149	97.29	0.56	12	0.00	48.00	8276.00	9700	20240126	-51.86	4200	20240806	11.19	9700	-51.86	20240126	4200	11.19	20240806	9700	-51.86	20240126	4200	11.19	20240806	0.75	N	376190	500	128 억		6612292	N	N	0	N	00	N
34	20240924	161223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	70	2	1.53	12277015	2653	69.69	4570	4690	4570	5940	3205	4575	4627.60	26.88	0	-52	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1143	96.77	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
35	20240924	151226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	70	2	1.53	12068010	2608	68.51	4570	4690	4570	5940	3205	4575	4627.30	26.88	0	-45	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1143	96.77	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
36	20240924	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	65	2	1.42	8176565	1768	46.44	4570	4690	4570	5940	3205	4575	4624.75	26.88	0	-49	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1141	96.67	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.16	4200	20240806	10.48	9700	-52.16	20240126	4200	10.48	20240806	9700	-52.16	20240126	4200	10.48	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
37	20240924	131225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	55	2	1.20	6063990	1312	34.46	4570	4690	4570	5940	3205	4575	4621.94	26.88	0	-83	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1139	96.46	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.27	4200	20240806	10.24	9700	-52.27	20240126	4200	10.24	20240806	9700	-52.27	20240126	4200	10.24	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
38	20240924	121219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	60	2	1.31	5634710	1219	32.02	4570	4690	4570	5940	3205	4575	4622.40	26.88	0	-78	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1140	96.56	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
39	20240924	111227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	45	2	0.98	5569880	1205	31.65	4570	4690	4570	5940	3205	4575	4622.31	26.88	0	-76	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1137	96.25	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.37	4200	20240806	10.00	9700	-52.37	20240126	4200	10.00	20240806	9700	-52.37	20240126	4200	10.00	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
40	20240924	101225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	45	2	0.98	4909120	1062	27.90	4570	4690	4570	5940	3205	4575	4622.52	26.88	0	-56	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1137	96.25	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.37	4200	20240806	10.00	9700	-52.37	20240126	4200	10.00	20240806	9700	-52.37	20240126	4200	10.00	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
41	20240924	091228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	75	2	1.64	645880	141	3.70	4570	4690	4570	5940	3205	4575	4580.71	26.88	0	8	4731	4652	4596	4517	4461	4625	4490	128	1365	500	2830	5	1	24600000	1144	96.88	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.75	N	376190	500	128 억		6612331	N	N	0	N	00	N
42	20240923	161219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	-60	5	-1.29	16284930	3534	66.49	4630	4675	4540	6020	3245	4635	4608.07	26.88	0	-96	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1125	95.31	0.55	12	0.01	48.00	8276.00	9700	20240126	-52.84	4200	20240806	8.93	9700	-52.84	20240126	4200	8.93	20240806	9700	-52.84	20240126	4200	8.93	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
43	20240923	151224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	-35	5	-0.76	15808985	3430	64.53	4630	4675	4540	6020	3245	4635	4609.03	26.88	0	-62	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1132	95.83	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.58	4200	20240806	9.52	9700	-52.58	20240126	4200	9.52	20240806	9700	-52.58	20240126	4200	9.52	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
44	20240923	141229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	15	2	0.32	11593930	2520	47.41	4630	4675	4540	6020	3245	4635	4600.77	26.88	0	-38	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1144	96.88	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.06	4200	20240806	10.71	9700	-52.06	20240126	4200	10.71	20240806	9700	-52.06	20240126	4200	10.71	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
45	20240923	131225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	10	2	0.22	11575345	2516	47.34	4630	4675	4540	6020	3245	4635	4600.69	26.88	0	-36	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1143	96.77	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.11	4200	20240806	10.60	9700	-52.11	20240126	4200	10.60	20240806	9700	-52.11	20240126	4200	10.60	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
46	20240923	121226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	5	2	0.11	10999340	2392	45.00	4630	4675	4540	6020	3245	4635	4598.39	26.88	0	-18	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1141	96.67	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.16	4200	20240806	10.48	9700	-52.16	20240126	4200	10.48	20240806	9700	-52.16	20240126	4200	10.48	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
47	20240923	111224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	0	3	0.00	9218880	2009	37.80	4630	4675	4540	6020	3245	4635	4588.79	26.88	0	23	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1140	96.56	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
48	20240923	101223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-45	5	-0.97	6376070	1395	26.25	4630	4630	4540	6020	3245	4635	4570.66	26.88	0	34	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1129	95.62	0.55	12	0.01	48.00	8276.00	9700	20240126	-52.68	4200	20240806	9.29	9700	-52.68	20240126	4200	9.29	20240806	9700	-52.68	20240126	4200	9.29	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
49	20240923	091224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-90	5	-1.94	1727155	377	7.09	4630	4630	4545	6020	3245	4635	4581.31	26.88	0	44	4801	4717	4606	4522	4411	4760	4565	128	1385	500	2870	5	1	24600000	1118	94.69	0.55	12	0.00	48.00	8276.00	9700	20240126	-53.14	4200	20240806	8.21	9700	-53.14	20240126	4200	8.21	20240806	9700	-53.14	20240126	4200	8.21	20240806	0.74	N	376190	500	128 억		6612427	N	N	0	N	00	N
50	20240913	161121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	80	2	1.79	15818965	3497	62.64	4450	4590	4450	5810	3130	4470	4523.58	26.88	0	65	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1119	94.79	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.09	4200	20240806	8.33	9700	-53.09	20240126	4200	8.33	20240806	9700	-53.09	20240126	4200	8.33	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
51	20240913	151133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4525	55	2	1.23	15022735	3322	59.50	4450	4590	4450	5810	3130	4470	4522.20	26.88	0	70	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1113	94.27	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.35	4200	20240806	7.74	9700	-53.35	20240126	4200	7.74	20240806	9700	-53.35	20240126	4200	7.74	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
52	20240913	141133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	80	2	1.79	12876830	2849	51.03	4450	4590	4450	5810	3130	4470	4519.77	26.88	0	-180	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1119	94.79	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.09	4200	20240806	8.33	9700	-53.09	20240126	4200	8.33	20240806	9700	-53.09	20240126	4200	8.33	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
53	20240913	131127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4525	55	2	1.23	9773960	2164	38.76	4450	4590	4450	5810	3130	4470	4516.62	26.88	0	-203	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1113	94.27	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.35	4200	20240806	7.74	9700	-53.35	20240126	4200	7.74	20240806	9700	-53.35	20240126	4200	7.74	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
54	20240913	121129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	70	2	1.57	8791410	1947	34.87	4450	4590	4450	5810	3130	4470	4515.36	26.88	0	-204	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1117	94.58	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.20	4200	20240806	8.10	9700	-53.20	20240126	4200	8.10	20240806	9700	-53.20	20240126	4200	8.10	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
55	20240913	111133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	100	2	2.24	7534465	1671	29.93	4450	4570	4450	5810	3130	4470	4508.96	26.88	0	-153	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1124	95.21	0.55	12	0.01	48.00	8276.00	9700	20240126	-52.89	4200	20240806	8.81	9700	-52.89	20240126	4200	8.81	20240806	9700	-52.89	20240126	4200	8.81	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
56	20240913	101133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4495	25	2	0.56	3307295	738	13.22	4450	4500	4450	5810	3130	4470	4481.43	26.88	0	-189	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1106	93.65	0.54	12	0.00	48.00	8276.00	9700	20240126	-53.66	4200	20240806	7.02	9700	-53.66	20240126	4200	7.02	20240806	9700	-53.66	20240126	4200	7.02	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
57	20240913	091137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4485	15	2	0.34	98250	22	0.39	4450	4485	4450	5810	3130	4470	4465.91	26.88	0	-8	4683	4576	4498	4391	4313	4537	4352	128	1340	500	2770	5	1	24600000	1103	93.44	0.54	12	0.00	48.00	8276.00	9700	20240126	-53.76	4200	20240806	6.79	9700	-53.76	20240126	4200	6.79	20240806	9700	-53.76	20240126	4200	6.79	20240806	0.76	N	376190	500	128 억		6612639	N	N	0	N	00	N
58	20240912	161112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	115	2	2.64	25172685	5583	44.38	4500	4605	4420	5660	3050	4355	4508.85	26.88	0	665	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1100	93.12	0.54	12	0.02	48.00	8276.00	9700	20240126	-53.92	4200	20240806	6.43	9700	-53.92	20240126	4200	6.43	20240806	9700	-53.92	20240126	4200	6.43	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
59	20240912	151127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	115	2	2.64	24439540	5419	43.08	4500	4605	4420	5660	3050	4355	4509.97	26.88	0	681	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1100	93.12	0.54	12	0.02	48.00	8276.00	9700	20240126	-53.92	4200	20240806	6.43	9700	-53.92	20240126	4200	6.43	20240806	9700	-53.92	20240126	4200	6.43	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
60	20240912	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4455	100	2	2.30	23028440	5103	40.56	4500	4605	4420	5660	3050	4355	4512.73	26.88	0	533	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1096	92.81	0.54	12	0.02	48.00	8276.00	9700	20240126	-54.07	4200	20240806	6.07	9700	-54.07	20240126	4200	6.07	20240806	9700	-54.07	20240126	4200	6.07	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
61	20240912	131122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4455	100	2	2.30	22761285	5043	40.09	4500	4605	4420	5660	3050	4355	4513.44	26.88	0	526	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1096	92.81	0.54	12	0.02	48.00	8276.00	9700	20240126	-54.07	4200	20240806	6.07	9700	-54.07	20240126	4200	6.07	20240806	9700	-54.07	20240126	4200	6.07	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
62	20240912	121121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	105	2	2.41	22008160	4874	38.74	4500	4605	4420	5660	3050	4355	4515.42	26.88	0	539	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1097	92.92	0.54	12	0.02	48.00	8276.00	9700	20240126	-54.02	4200	20240806	6.19	9700	-54.02	20240126	4200	6.19	20240806	9700	-54.02	20240126	4200	6.19	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
63	20240912	111120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4485	130	2	2.99	19671150	4350	34.58	4500	4605	4420	5660	3050	4355	4522.10	26.88	0	443	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1103	93.44	0.54	12	0.02	48.00	8276.00	9700	20240126	-53.76	4200	20240806	6.79	9700	-53.76	20240126	4200	6.79	20240806	9700	-53.76	20240126	4200	6.79	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
64	20240912	101123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4440	85	2	1.95	15280880	3367	26.76	4500	4605	4420	5660	3050	4355	4538.43	26.88	0	374	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1092	92.50	0.54	12	0.01	48.00	8276.00	9700	20240126	-54.23	4200	20240806	5.71	9700	-54.23	20240126	4200	5.71	20240806	9700	-54.23	20240126	4200	5.71	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
65	20240912	091123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	225	2	5.17	2606330	579	4.60	4500	4590	4500	5660	3050	4355	4501.43	26.88	0	-84	4678	4516	4428	4266	4178	4472	4222	128	1305	500	2700	5	1	24600000	1127	95.42	0.55	12	0.00	48.00	8276.00	9700	20240126	-52.78	4200	20240806	9.05	9700	-52.78	20240126	4200	9.05	20240806	9700	-52.78	20240126	4200	9.05	20240806	0.78	N	376190	500	128 억		6611974	N	N	0	N	00	N
66	20240911	161101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4355	-105	5	-2.35	55600730	12580	127.16	4415	4590	4340	5790	3125	4460	4419.77	26.88	0	36	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1071	90.73	0.53	12	0.05	48.00	8276.00	9700	20240126	-55.10	4200	20240806	3.69	9700	-55.10	20240126	4200	3.69	20240806	9700	-55.10	20240126	4200	3.69	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
67	20240911	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	-70	5	-1.57	53752170	12156	122.87	4415	4590	4340	5790	3125	4460	4421.86	26.88	0	59	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1080	91.46	0.53	12	0.05	48.00	8276.00	9700	20240126	-54.74	4200	20240806	4.52	9700	-54.74	20240126	4200	4.52	20240806	9700	-54.74	20240126	4200	4.52	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
68	20240911	141109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4420	-40	5	-0.90	24818000	5565	56.25	4415	4590	4415	5790	3125	4460	4459.66	26.88	0	-76	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1087	92.08	0.53	12	0.02	48.00	8276.00	9700	20240126	-54.43	4200	20240806	5.24	9700	-54.43	20240126	4200	5.24	20240806	9700	-54.43	20240126	4200	5.24	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
69	20240911	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	-35	5	-0.78	18366715	4108	41.52	4415	4590	4415	5790	3125	4460	4470.96	26.88	0	-93	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1089	92.19	0.53	12	0.02	48.00	8276.00	9700	20240126	-54.38	4200	20240806	5.36	9700	-54.38	20240126	4200	5.36	20240806	9700	-54.38	20240126	4200	5.36	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
70	20240911	121108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4440	-20	5	-0.45	16642920	3719	37.59	4415	4590	4415	5790	3125	4460	4475.11	26.88	0	-61	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1092	92.50	0.54	12	0.02	48.00	8276.00	9700	20240126	-54.23	4200	20240806	5.71	9700	-54.23	20240126	4200	5.71	20240806	9700	-54.23	20240126	4200	5.71	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
71	20240911	111058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	30	2	0.67	15959340	3565	36.04	4415	4590	4415	5790	3125	4460	4476.67	26.88	0	-62	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1105	93.54	0.54	12	0.01	48.00	8276.00	9700	20240126	-53.71	4200	20240806	6.90	9700	-53.71	20240126	4200	6.90	20240806	9700	-53.71	20240126	4200	6.90	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
72	20240911	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	0	3	0.00	11572710	2578	26.06	4415	4590	4415	5790	3125	4460	4489.03	26.88	0	39	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1097	92.92	0.54	12	0.01	48.00	8276.00	9700	20240126	-54.02	4200	20240806	6.19	9700	-54.02	20240126	4200	6.19	20240806	9700	-54.02	20240126	4200	6.19	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
73	20240911	091111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	115	2	2.58	3626150	814	8.23	4415	4590	4415	5790	3125	4460	4454.73	26.88	0	114	4696	4577	4516	4397	4336	4547	4367	128	1330	500	2760	5	1	24600000	1125	95.31	0.55	12	0.00	48.00	8276.00	9700	20240126	-52.84	4200	20240806	8.93	9700	-52.84	20240126	4200	8.93	20240806	9700	-52.84	20240126	4200	8.93	20240806	0.78	N	376190	500	128 억		6611938	N	N	0	N	00	N
74	20240910	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	-50	5	-1.11	37970780	8484	61.20	4525	4635	4455	5860	3160	4510	4475.58	26.88	0	-549	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1097	92.92	0.54	12	0.03	48.00	8276.00	9700	20240126	-54.02	4200	20240806	6.19	9700	-54.02	20240126	4200	6.19	20240806	9700	-54.02	20240126	4200	6.19	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
75	20240910	151109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	-50	5	-1.11	37239300	8320	60.02	4525	4635	4455	5860	3160	4510	4475.88	26.88	0	-462	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1097	92.92	0.54	12	0.03	48.00	8276.00	9700	20240126	-54.02	4200	20240806	6.19	9700	-54.02	20240126	4200	6.19	20240806	9700	-54.02	20240126	4200	6.19	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
76	20240910	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-30	5	-0.67	14429200	3210	23.16	4525	4635	4460	5860	3160	4510	4495.08	26.88	0	-380	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1102	93.33	0.54	12	0.01	48.00	8276.00	9700	20240126	-53.81	4200	20240806	6.67	9700	-53.81	20240126	4200	6.67	20240806	9700	-53.81	20240126	4200	6.67	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
77	20240910	131101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-40	5	-0.89	10200475	2264	16.33	4525	4635	4460	5860	3160	4510	4505.51	26.88	0	-379	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1100	93.12	0.54	12	0.01	48.00	8276.00	9700	20240126	-53.92	4200	20240806	6.43	9700	-53.92	20240126	4200	6.43	20240806	9700	-53.92	20240126	4200	6.43	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
78	20240910	121059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-40	5	-0.89	9914085	2200	15.87	4525	4635	4460	5860	3160	4510	4506.40	26.88	0	-356	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1100	93.12	0.54	12	0.01	48.00	8276.00	9700	20240126	-53.92	4200	20240806	6.43	9700	-53.92	20240126	4200	6.43	20240806	9700	-53.92	20240126	4200	6.43	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
79	20240910	111056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	-50	5	-1.11	9668235	2145	15.47	4525	4635	4460	5860	3160	4510	4507.34	26.88	0	-356	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1097	92.92	0.54	12	0.01	48.00	8276.00	9700	20240126	-54.02	4200	20240806	6.19	9700	-54.02	20240126	4200	6.19	20240806	9700	-54.02	20240126	4200	6.19	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
80	20240910	101101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-5	5	-0.11	5915885	1309	9.44	4525	4635	4480	5860	3160	4510	4519.39	26.88	0	-266	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1108	93.85	0.54	12	0.01	48.00	8276.00	9700	20240126	-53.56	4200	20240806	7.26	9700	-53.56	20240126	4200	7.26	20240806	9700	-53.56	20240126	4200	7.26	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
81	20240910	091058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	125	2	2.77	194820	43	0.31	4525	4635	4525	5860	3160	4510	4530.70	26.88	0	-12	5056	4782	4506	4232	3956	4920	4370	128	1350	500	2790	5	1	24600000	1140	96.56	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	0.78	N	376190	500	128 억		6612475	N	N	0	N	00	N
82	20240909	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	10	2	0.22	62752645	13830	127.57	4410	4780	4230	5850	3150	4500	4537.43	26.88	0	-419	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1109	93.96	0.54	12	0.06	48.00	8276.00	9700	20240126	-53.51	4200	20240806	7.38	9700	-53.51	20240126	4200	7.38	20240806	9700	-53.51	20240126	4200	7.38	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
83	20240909	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	50	2	1.11	59963435	13212	121.87	4410	4780	4230	5850	3150	4500	4538.56	26.88	0	-290	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1119	94.79	0.55	12	0.05	48.00	8276.00	9700	20240126	-53.09	4200	20240806	8.33	9700	-53.09	20240126	4200	8.33	20240806	9700	-53.09	20240126	4200	8.33	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
84	20240909	141050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	30	2	0.67	56476285	12445	114.80	4410	4780	4230	5850	3150	4500	4538.07	26.88	0	-257	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1114	94.38	0.55	12	0.05	48.00	8276.00	9700	20240126	-53.30	4200	20240806	7.86	9700	-53.30	20240126	4200	7.86	20240806	9700	-53.30	20240126	4200	7.86	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
85	20240909	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	130	2	2.89	49119940	10847	100.06	4410	4780	4230	5850	3150	4500	4528.44	26.88	0	-596	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1139	96.46	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.27	4200	20240806	10.24	9700	-52.27	20240126	4200	10.24	20240806	9700	-52.27	20240126	4200	10.24	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
86	20240909	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	5	2	0.11	41737120	9242	85.25	4410	4780	4230	5850	3150	4500	4516.03	26.88	0	-170	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1108	93.85	0.54	12	0.04	48.00	8276.00	9700	20240126	-53.56	4200	20240806	7.26	9700	-53.56	20240126	4200	7.26	20240806	9700	-53.56	20240126	4200	7.26	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
87	20240909	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	5	2	0.11	41447775	9178	84.66	4410	4780	4230	5850	3150	4500	4515.99	26.88	0	-150	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1108	93.85	0.54	12	0.04	48.00	8276.00	9700	20240126	-53.56	4200	20240806	7.26	9700	-53.56	20240126	4200	7.26	20240806	9700	-53.56	20240126	4200	7.26	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
88	20240909	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	20	2	0.44	40876145	9051	83.49	4410	4780	4230	5850	3150	4500	4516.20	26.88	0	-150	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1112	94.17	0.55	12	0.04	48.00	8276.00	9700	20240126	-53.40	4200	20240806	7.62	9700	-53.40	20240126	4200	7.62	20240806	9700	-53.40	20240126	4200	7.62	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
89	20240909	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-20	5	-0.44	5085255	1146	10.57	4410	4480	4410	5850	3150	4500	4437.40	26.88	0	-174	4673	4586	4508	4421	4343	4630	4465	128	1350	500	2790	5	1	24600000	1102	93.33	0.54	12	0.00	48.00	8276.00	9700	20240126	-53.81	4200	20240806	6.67	9700	-53.81	20240126	4200	6.67	20240806	9700	-53.81	20240126	4200	6.67	20240806	0.79	N	376190	500	128 억		6612905	N	N	0	N	00	N
90	20240906	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-20	5	-0.44	48703805	10831	96.27	4430	4595	4430	5870	3165	4520	4496.70	26.89	0	-1110	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1107	93.75	0.54	12	0.04	48.00	8276.00	9700	20240126	-53.61	4200	20240806	7.14	9700	-53.61	20240126	4200	7.14	20240806	9700	-53.61	20240126	4200	7.14	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
91	20240906	151042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-40	5	-0.88	46625090	10367	92.14	4430	4595	4430	5870	3165	4520	4497.45	26.89	0	-1024	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1102	93.33	0.54	12	0.04	48.00	8276.00	9700	20240126	-53.81	4200	20240806	6.67	9700	-53.81	20240126	4200	6.67	20240806	9700	-53.81	20240126	4200	6.67	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
92	20240906	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-20	5	-0.44	40719785	9050	80.44	4430	4595	4430	5870	3165	4520	4499.42	26.89	0	-612	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1107	93.75	0.54	12	0.04	48.00	8276.00	9700	20240126	-53.61	4200	20240806	7.14	9700	-53.61	20240126	4200	7.14	20240806	9700	-53.61	20240126	4200	7.14	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
93	20240906	131044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-30	5	-0.66	30902410	6861	60.98	4430	4595	4430	5870	3165	4520	4504.07	26.89	0	-491	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1105	93.54	0.54	12	0.03	48.00	8276.00	9700	20240126	-53.71	4200	20240806	6.90	9700	-53.71	20240126	4200	6.90	20240806	9700	-53.71	20240126	4200	6.90	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
94	20240906	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	-15	5	-0.33	24087360	5347	47.52	4430	4595	4430	5870	3165	4520	4504.84	26.89	0	-293	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1108	93.85	0.54	12	0.02	48.00	8276.00	9700	20240126	-53.56	4200	20240806	7.26	9700	-53.56	20240126	4200	7.26	20240806	9700	-53.56	20240126	4200	7.26	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
95	20240906	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-10	5	-0.22	18300030	4063	36.11	4430	4595	4430	5870	3165	4520	4504.07	26.89	0	-345	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1109	93.96	0.54	12	0.02	48.00	8276.00	9700	20240126	-53.51	4200	20240806	7.38	9700	-53.51	20240126	4200	7.38	20240806	9700	-53.51	20240126	4200	7.38	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
96	20240906	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4525	5	2	0.11	8216005	1831	16.27	4430	4595	4430	5870	3165	4520	4487.17	26.89	0	-404	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1113	94.27	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.35	4200	20240806	7.74	9700	-53.35	20240126	4200	7.74	20240806	9700	-53.35	20240126	4200	7.74	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
97	20240906	091043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	20	2	0.44	4030405	909	8.08	4430	4540	4430	5870	3165	4520	4433.89	26.89	0	2	4723	4621	4568	4466	4413	4672	4517	128	1350	500	2800	5	1	24600000	1117	94.58	0.55	12	0.00	48.00	8276.00	9700	20240126	-53.20	4200	20240806	8.10	9700	-53.20	20240126	4200	8.10	20240806	9700	-53.20	20240126	4200	8.10	20240806	0.79	N	376190	500	128 억		6614015	N	N	0	N	00	N
98	20240905	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-40	5	-0.88	51042310	11197	67.19	4515	4670	4515	5920	3195	4560	4559.27	26.89	0	-888	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1112	94.17	0.55	12	0.05	48.00	8276.00	9700	20240126	-53.40	4200	20240806	7.62	9700	-53.40	20240126	4200	7.62	20240806	9700	-53.40	20240126	4200	7.62	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
99	20240905	151042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	30	2	0.66	46534895	10200	61.21	4515	4670	4515	5920	3195	4560	4562.24	26.89	0	-583	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1129	95.62	0.55	12	0.04	48.00	8276.00	9700	20240126	-52.68	4200	20240806	9.29	9700	-52.68	20240126	4200	9.29	20240806	9700	-52.68	20240126	4200	9.29	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
100	20240905	141036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4535	-25	5	-0.55	43584475	9549	57.30	4515	4670	4515	5920	3195	4560	4564.30	26.89	0	-613	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1116	94.48	0.55	12	0.04	48.00	8276.00	9700	20240126	-53.25	4200	20240806	7.98	9700	-53.25	20240126	4200	7.98	20240806	9700	-53.25	20240126	4200	7.98	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
101	20240905	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	-30	5	-0.66	38962695	8529	51.18	4515	4670	4515	5920	3195	4560	4568.26	26.89	0	-484	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1114	94.38	0.55	12	0.03	48.00	8276.00	9700	20240126	-53.30	4200	20240806	7.86	9700	-53.30	20240126	4200	7.86	20240806	9700	-53.30	20240126	4200	7.86	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
102	20240905	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	15	2	0.33	22076625	4805	28.83	4515	4670	4515	5920	3195	4560	4594.51	26.89	0	-129	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1125	95.31	0.55	12	0.02	48.00	8276.00	9700	20240126	-52.84	4200	20240806	8.93	9700	-52.84	20240126	4200	8.93	20240806	9700	-52.84	20240126	4200	8.93	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
103	20240905	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	45	2	0.99	10840180	2356	14.14	4515	4670	4515	5920	3195	4560	4601.10	26.89	0	558	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1133	95.94	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.53	4200	20240806	9.64	9700	-52.53	20240126	4200	9.64	20240806	9700	-52.53	20240126	4200	9.64	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
104	20240905	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	70	2	1.54	5024515	1092	6.55	4515	4670	4515	5920	3195	4560	4601.20	26.89	0	321	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1139	96.46	0.56	12	0.00	48.00	8276.00	9700	20240126	-52.27	4200	20240806	10.24	9700	-52.27	20240126	4200	10.24	20240806	9700	-52.27	20240126	4200	10.24	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
105	20240905	091041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	110	2	2.41	1752620	387	2.32	4515	4670	4515	5920	3195	4560	4528.73	26.89	0	191	4700	4630	4590	4520	4480	4610	4500	128	1360	500	2820	5	1	24600000	1149	97.29	0.56	12	0.00	48.00	8276.00	9700	20240126	-51.86	4200	20240806	11.19	9700	-51.86	20240126	4200	11.19	20240806	9700	-51.86	20240126	4200	11.19	20240806	0.81	N	376190	500	128 억		6614903	N	N	0	N	00	N
106	20240904	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-155	5	-3.29	76428785	16662	128.21	4660	4660	4550	6120	3305	4715	4587.01	26.90	0	-1903	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1122	95.00	0.55	12	0.07	48.00	8276.00	9700	20240126	-52.99	4200	20240806	8.57	9700	-52.99	20240126	4200	8.57	20240806	9700	-52.99	20240126	4200	8.57	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
107	20240904	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-135	5	-2.86	68860425	15006	115.47	4660	4660	4550	6120	3305	4715	4588.86	26.90	0	-1309	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1127	95.42	0.55	12	0.06	48.00	8276.00	9700	20240126	-52.78	4200	20240806	9.05	9700	-52.78	20240126	4200	9.05	20240806	9700	-52.78	20240126	4200	9.05	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
108	20240904	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4585	-130	5	-2.76	57866395	12624	97.14	4660	4660	4550	6120	3305	4715	4583.84	26.90	0	-346	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1128	95.52	0.55	12	0.05	48.00	8276.00	9700	20240126	-52.73	4200	20240806	9.17	9700	-52.73	20240126	4200	9.17	20240806	9700	-52.73	20240126	4200	9.17	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
109	20240904	131022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-105	5	-2.23	51237475	11179	86.02	4660	4660	4550	6120	3305	4715	4583.37	26.90	0	-67	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1134	96.04	0.56	12	0.05	48.00	8276.00	9700	20240126	-52.47	4200	20240806	9.76	9700	-52.47	20240126	4200	9.76	20240806	9700	-52.47	20240126	4200	9.76	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
110	20240904	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-120	5	-2.55	47203970	10300	79.26	4660	4660	4550	6120	3305	4715	4582.91	26.90	0	-66	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1130	95.73	0.56	12	0.04	48.00	8276.00	9700	20240126	-52.63	4200	20240806	9.40	9700	-52.63	20240126	4200	9.40	20240806	9700	-52.63	20240126	4200	9.40	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
111	20240904	111018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	-125	5	-2.65	33561580	7326	56.37	4660	4660	4550	6120	3305	4715	4581.16	26.90	0	36	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1129	95.62	0.55	12	0.03	48.00	8276.00	9700	20240126	-52.68	4200	20240806	9.29	9700	-52.68	20240126	4200	9.29	20240806	9700	-52.68	20240126	4200	9.29	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
112	20240904	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-120	5	-2.55	31322895	6838	52.62	4660	4660	4550	6120	3305	4715	4580.71	26.90	0	350	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1130	95.73	0.56	12	0.03	48.00	8276.00	9700	20240126	-52.63	4200	20240806	9.40	9700	-52.63	20240126	4200	9.40	20240806	9700	-52.63	20240126	4200	9.40	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
113	20240904	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	-100	5	-2.12	7671095	1655	12.73	4660	4660	4615	6120	3305	4715	4635.10	26.90	0	-199	4815	4765	4730	4680	4645	4747	4662	128	1405	500	2920	5	1	24600000	1135	96.15	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.42	4200	20240806	9.88	9700	-52.42	20240126	4200	9.88	20240806	9700	-52.42	20240126	4200	9.88	20240806	0.81	N	376190	500	128 억		6616805	N	N	0	N	00	N
114	20240903	161006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	-65	5	-1.36	61339730	12992	110.56	4740	4780	4695	6210	3350	4780	4721.35	26.90	0	-1571	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1160	98.23	0.57	12	0.05	48.00	8276.00	9700	20240126	-51.39	4200	20240806	12.26	9700	-51.39	20240126	4200	12.26	20240806	9700	-51.39	20240126	4200	12.26	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
115	20240903	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	-70	5	-1.46	59252645	12549	106.79	4740	4780	4695	6210	3350	4780	4721.70	26.90	0	-1558	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1159	98.12	0.57	12	0.05	48.00	8276.00	9700	20240126	-51.44	4200	20240806	12.14	9700	-51.44	20240126	4200	12.14	20240806	9700	-51.44	20240126	4200	12.14	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
116	20240903	141015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	-45	5	-0.94	30039330	6347	54.01	4740	4780	4700	6210	3350	4780	4732.84	26.90	0	117	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1165	98.65	0.57	12	0.03	48.00	8276.00	9700	20240126	-51.19	4200	20240806	12.74	9700	-51.19	20240126	4200	12.74	20240806	9700	-51.19	20240126	4200	12.74	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
117	20240903	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	-35	5	-0.73	21872870	4621	39.32	4740	4780	4700	6210	3350	4780	4733.36	26.90	0	261	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1167	98.85	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.08	4200	20240806	12.98	9700	-51.08	20240126	4200	12.98	20240806	9700	-51.08	20240126	4200	12.98	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
118	20240903	121004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	-20	5	-0.42	21568585	4557	38.78	4740	4780	4700	6210	3350	4780	4733.07	26.90	0	284	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1171	99.17	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.93	4200	20240806	13.33	9700	-50.93	20240126	4200	13.33	20240806	9700	-50.93	20240126	4200	13.33	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
119	20240903	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4750	-30	5	-0.63	19280185	4075	34.68	4740	4780	4700	6210	3350	4780	4731.33	26.90	0	283	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1169	98.96	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.03	4200	20240806	13.10	9700	-51.03	20240126	4200	13.10	20240806	9700	-51.03	20240126	4200	13.10	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
120	20240903	101001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	-20	5	-0.42	18214205	3851	32.77	4740	4780	4700	6210	3350	4780	4729.73	26.90	0	362	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1171	99.17	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.93	4200	20240806	13.33	9700	-50.93	20240126	4200	13.33	20240806	9700	-50.93	20240126	4200	13.33	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
121	20240903	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-5	5	-0.10	789850	166	1.41	4740	4780	4740	6210	3350	4780	4758.13	26.90	0	-22	5066	4922	4836	4692	4606	4880	4650	128	1430	500	2960	5	1	24600000	1175	99.48	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.77	4200	20240806	13.69	9700	-50.77	20240126	4200	13.69	20240806	9700	-50.77	20240126	4200	13.69	20240806	0.81	N	376190	500	128 억		6618365	N	N	0	N	00	N
122	20240902	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-80	5	-1.65	56134190	11743	448.21	4980	4980	4750	6310	3405	4860	4780.23	26.91	0	-294	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1176	99.58	0.58	12	0.05	48.00	8276.00	9700	20240126	-50.72	4200	20240806	13.81	9700	-50.72	20240126	4200	13.81	20240806	9700	-50.72	20240126	4200	13.81	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
123	20240902	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-80	5	-1.65	54376430	11376	434.20	4980	4980	4750	6310	3405	4860	4779.93	26.91	0	-167	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1176	99.58	0.58	12	0.05	48.00	8276.00	9700	20240126	-50.72	4200	20240806	13.81	9700	-50.72	20240126	4200	13.81	20240806	9700	-50.72	20240126	4200	13.81	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
124	20240902	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-50	5	-1.03	43676330	9145	349.05	4980	4980	4750	6310	3405	4860	4775.98	26.91	0	-213	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1183	100.21	0.58	12	0.04	48.00	8276.00	9700	20240126	-50.41	4200	20240806	14.52	9700	-50.41	20240126	4200	14.52	20240806	9700	-50.41	20240126	4200	14.52	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
125	20240902	131003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4785	-75	5	-1.54	38331385	8029	306.45	4980	4980	4750	6310	3405	4860	4774.12	26.91	0	292	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1177	99.69	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.67	4200	20240806	13.93	9700	-50.67	20240126	4200	13.93	20240806	9700	-50.67	20240126	4200	13.93	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
126	20240902	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-80	5	-1.65	37556960	7867	300.27	4980	4980	4750	6310	3405	4860	4773.99	26.91	0	312	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1176	99.58	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.72	4200	20240806	13.81	9700	-50.72	20240126	4200	13.81	20240806	9700	-50.72	20240126	4200	13.81	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
127	20240902	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4765	-95	5	-1.95	22516890	4709	179.73	4980	4980	4750	6310	3405	4860	4781.67	26.91	0	379	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1172	99.27	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.88	4200	20240806	13.45	9700	-50.88	20240126	4200	13.45	20240806	9700	-50.88	20240126	4200	13.45	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
128	20240902	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-70	5	-1.44	15324110	3202	122.21	4980	4980	4750	6310	3405	4860	4785.79	26.91	0	260	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1178	99.79	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.62	4200	20240806	14.05	9700	-50.62	20240126	4200	14.05	20240806	9700	-50.62	20240126	4200	14.05	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N
129	20240902	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-20	5	-0.41	1760910	356	13.59	4980	4980	4840	6310	3405	4860	4946.38	26.91	0	-60	4940	4900	4850	4810	4760	4920	4830	128	1450	500	3010	5	1	24600000	1191	100.83	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.10	4200	20240806	15.24	9700	-50.10	20240126	4200	15.24	20240806	9700	-50.10	20240126	4200	15.24	20240806	0.81	N	376190	500	128 억		6618660	N	N	0	N	00	N