KissMeData/119850/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	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-130	5	-2.25	3395058510	576480	304.74	5830	6200	5640	7510	4050	5780	5889.33	6.50	0	-82245	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	929	8.16	0.73	12	3.50	692.00	7761.00	11440	20240516	-50.61	3790	20231024	49.08	11440	-50.61	20240516	4000	41.25	20240201	11440	-50.61	20240516	3790	49.08	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
3	20240930	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-120	5	-2.08	3335148130	565884	299.14	5830	6200	5640	7510	4050	5780	5893.70	6.50	0	-83751	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	931	8.18	0.73	12	3.44	692.00	7761.00	11440	20240516	-50.52	3790	20231024	49.34	11440	-50.52	20240516	4000	41.50	20240201	11440	-50.52	20240516	3790	49.34	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
4	20240930	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-100	5	-1.73	3188853770	540101	285.51	5830	6200	5640	7510	4050	5780	5904.18	6.50	0	-75479	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	934	8.21	0.73	12	3.28	692.00	7761.00	11440	20240516	-50.35	3790	20231024	49.87	11440	-50.35	20240516	4000	42.00	20240201	11440	-50.35	20240516	3790	49.87	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
5	20240930	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	200	2	3.46	652465400	111755	59.08	5830	5980	5680	7510	4050	5780	5838.36	6.50	0	-29408	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	984	8.64	0.77	12	0.68	692.00	7761.00	11440	20240516	-47.73	3790	20231024	57.78	11440	-47.73	20240516	4000	49.50	20240201	11440	-47.73	20240516	3790	57.78	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
6	20240930	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	232479980	40250	21.28	5830	5830	5680	7510	4050	5780	5775.90	6.50	0	-16903	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	949	8.34	0.74	12	0.24	692.00	7761.00	11440	20240516	-49.56	3790	20231024	52.24	11440	-49.56	20240516	4000	44.25	20240201	11440	-49.56	20240516	3790	52.24	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
7	20240930	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	20	2	0.35	163615990	28334	14.98	5830	5830	5680	7510	4050	5780	5774.55	6.50	0	-10857	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	954	8.38	0.75	12	0.17	692.00	7761.00	11440	20240516	-49.30	3790	20231024	53.03	11440	-49.30	20240516	4000	45.00	20240201	11440	-49.30	20240516	3790	53.03	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
8	20240930	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	10	2	0.17	105179650	18237	9.64	5830	5830	5680	7510	4050	5780	5767.38	6.50	0	-4628	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	952	8.37	0.75	12	0.11	692.00	7761.00	11440	20240516	-49.39	3790	20231024	52.77	11440	-49.39	20240516	4000	44.75	20240201	11440	-49.39	20240516	3790	52.77	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
9	20240930	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-90	5	-1.56	28850330	5020	2.65	5830	5830	5690	7510	4050	5780	5747.08	6.50	0	-2291	6000	5890	5760	5650	5520	5900	5660	84	1730	500	3580	10	1	16448909	936	8.22	0.73	12	0.03	692.00	7761.00	11440	20240516	-50.26	3790	20231024	50.13	11440	-50.26	20240516	4000	42.25	20240201	11440	-50.26	20240516	3790	50.13	20231024	2.74	N	119850	500	83 억		1069434	N	N	0	N	00	N
10	20240927	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	40	2	0.70	1091281890	188760	145.37	5780	5870	5630	7460	4020	5740	5781.32	6.48	0	2842	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	951	8.35	0.74	12	1.15	692.00	7761.00	11440	20240516	-49.48	3790	20231024	52.51	11440	-49.48	20240516	4000	44.50	20240201	11440	-49.48	20240516	3790	52.51	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
11	20240927	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	1051130030	181831	140.03	5780	5870	5630	7460	4020	5740	5780.81	6.48	0	3867	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	954	8.38	0.75	12	1.11	692.00	7761.00	11440	20240516	-49.30	3790	20231024	53.03	11440	-49.30	20240516	4000	45.00	20240201	11440	-49.30	20240516	3790	53.03	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
12	20240927	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	936858480	162118	124.85	5780	5870	5630	7460	4020	5740	5778.87	6.48	0	10379	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	954	8.38	0.75	12	0.99	692.00	7761.00	11440	20240516	-49.30	3790	20231024	53.03	11440	-49.30	20240516	4000	45.00	20240201	11440	-49.30	20240516	3790	53.03	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
13	20240927	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	110	2	1.92	760624550	131754	101.47	5780	5870	5630	7460	4020	5740	5773.07	6.48	0	12756	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	962	8.45	0.75	12	0.80	692.00	7761.00	11440	20240516	-48.86	3790	20231024	54.35	11440	-48.86	20240516	4000	46.25	20240201	11440	-48.86	20240516	3790	54.35	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
14	20240927	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	80	2	1.39	563648030	97980	75.46	5780	5820	5630	7460	4020	5740	5752.68	6.48	0	-9378	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	957	8.41	0.75	12	0.60	692.00	7761.00	11440	20240516	-49.13	3790	20231024	53.56	11440	-49.13	20240516	4000	45.50	20240201	11440	-49.13	20240516	3790	53.56	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
15	20240927	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	348251610	60835	46.85	5780	5820	5630	7460	4020	5740	5724.53	6.48	0	909	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	944	8.29	0.74	12	0.37	692.00	7761.00	11440	20240516	-49.83	3790	20231024	51.45	11440	-49.83	20240516	4000	43.50	20240201	11440	-49.83	20240516	3790	51.45	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
16	20240927	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	157656440	27614	21.27	5780	5820	5630	7460	4020	5740	5709.29	6.48	0	1573	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	941	8.27	0.74	12	0.17	692.00	7761.00	11440	20240516	-50.00	3790	20231024	50.92	11440	-50.00	20240516	4000	43.00	20240201	11440	-50.00	20240516	3790	50.92	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
17	20240927	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	34657570	6034	4.65	5780	5820	5710	7460	4020	5740	5743.71	6.48	0	37	5940	5840	5680	5580	5420	5890	5630	84	1720	500	3550	10	1	16448909	946	8.31	0.74	12	0.04	692.00	7761.00	11440	20240516	-49.74	3790	20231024	51.72	11440	-49.74	20240516	4000	43.75	20240201	11440	-49.74	20240516	3790	51.72	20231024	2.67	N	119850	500	83 억		1066646	N	N	0	N	00	N
18	20240926	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	240	2	4.36	728175160	128205	60.48	5600	5780	5520	7150	3850	5500	5679.67	6.30	0	30220	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	944	8.29	0.74	12	0.78	692.00	7761.00	11440	20240516	-49.83	3790	20231024	51.45	11440	-49.83	20240516	4000	43.50	20240201	11440	-49.83	20240516	3790	51.45	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
19	20240926	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	210	2	3.82	521190420	92067	43.43	5600	5750	5520	7150	3850	5500	5660.99	6.30	0	25397	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	939	8.25	0.74	12	0.56	692.00	7761.00	11440	20240516	-50.09	3790	20231024	50.66	11440	-50.09	20240516	4000	42.75	20240201	11440	-50.09	20240516	3790	50.66	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
20	20240926	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	170	2	3.09	371760090	65825	31.05	5600	5700	5520	7150	3850	5500	5647.70	6.30	0	16033	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	933	8.19	0.73	12	0.40	692.00	7761.00	11440	20240516	-50.44	3790	20231024	49.60	11440	-50.44	20240516	4000	41.75	20240201	11440	-50.44	20240516	3790	49.60	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
21	20240926	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	160	2	2.91	307139700	54408	25.67	5600	5700	5520	7150	3850	5500	5645.12	6.30	0	11666	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	931	8.18	0.73	12	0.33	692.00	7761.00	11440	20240516	-50.52	3790	20231024	49.34	11440	-50.52	20240516	4000	41.50	20240201	11440	-50.52	20240516	3790	49.34	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
22	20240926	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	160	2	2.91	251506830	44621	21.05	5600	5700	5520	7150	3850	5500	5636.51	6.30	0	11195	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	931	8.18	0.73	12	0.27	692.00	7761.00	11440	20240516	-50.52	3790	20231024	49.34	11440	-50.52	20240516	4000	41.50	20240201	11440	-50.52	20240516	3790	49.34	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
23	20240926	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	170	2	3.09	237544910	42157	19.89	5600	5700	5520	7150	3850	5500	5634.77	6.30	0	10297	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	933	8.19	0.73	12	0.26	692.00	7761.00	11440	20240516	-50.44	3790	20231024	49.60	11440	-50.44	20240516	4000	41.75	20240201	11440	-50.44	20240516	3790	49.60	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
24	20240926	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	170	2	3.09	164905590	29333	13.84	5600	5680	5520	7150	3850	5500	5621.85	6.30	0	6524	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	933	8.19	0.73	12	0.18	692.00	7761.00	11440	20240516	-50.44	3790	20231024	49.60	11440	-50.44	20240516	4000	41.75	20240201	11440	-50.44	20240516	3790	49.60	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
25	20240926	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	110	2	2.00	32729870	5863	2.77	5600	5610	5520	7150	3850	5500	5582.44	6.30	0	443	5953	5726	5613	5386	5273	5670	5330	84	1650	500	3410	10	1	16448909	923	8.11	0.72	12	0.04	692.00	7761.00	11440	20240516	-50.96	3790	20231024	48.02	11440	-50.96	20240516	4000	40.25	20240201	11440	-50.96	20240516	3790	48.02	20231024	2.50	N	119850	500	83 억		1036528	N	N	0	N	00	N
26	20240925	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-220	5	-3.85	1191221470	210621	66.45	5730	5840	5500	7430	4010	5720	5655.95	6.37	0	-15294	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	905	7.95	0.71	12	1.28	692.00	7761.00	11440	20240516	-51.92	3790	20231024	45.12	11440	-51.92	20240516	4000	37.50	20240201	11440	-51.92	20240516	3790	45.12	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
27	20240925	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-210	5	-3.67	1124512170	198522	62.63	5730	5840	5500	7430	4010	5720	5664.42	6.37	0	-17847	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	906	7.96	0.71	12	1.21	692.00	7761.00	11440	20240516	-51.84	3790	20231024	45.38	11440	-51.84	20240516	4000	37.75	20240201	11440	-51.84	20240516	3790	45.38	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
28	20240925	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-130	5	-2.27	919693080	161587	50.98	5730	5840	5570	7430	4010	5720	5691.63	6.37	0	8608	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	919	8.08	0.72	12	0.98	692.00	7761.00	11440	20240516	-51.14	3790	20231024	47.49	11440	-51.14	20240516	4000	39.75	20240201	11440	-51.14	20240516	3790	47.49	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
29	20240925	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-130	5	-2.27	847995390	148774	46.93	5730	5840	5580	7430	4010	5720	5699.89	6.37	0	10038	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	919	8.08	0.72	12	0.90	692.00	7761.00	11440	20240516	-51.14	3790	20231024	47.49	11440	-51.14	20240516	4000	39.75	20240201	11440	-51.14	20240516	3790	47.49	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
30	20240925	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	743843270	130229	41.08	5730	5840	5600	7430	4010	5720	5711.81	6.37	0	17751	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	933	8.19	0.73	12	0.79	692.00	7761.00	11440	20240516	-50.44	3790	20231024	49.60	11440	-50.44	20240516	4000	41.75	20240201	11440	-50.44	20240516	3790	49.60	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
31	20240925	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	723904250	126709	39.97	5730	5840	5600	7430	4010	5720	5713.12	6.37	0	17755	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	934	8.21	0.73	12	0.77	692.00	7761.00	11440	20240516	-50.35	3790	20231024	49.87	11440	-50.35	20240516	4000	42.00	20240201	11440	-50.35	20240516	3790	49.87	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
32	20240925	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	550706460	95987	30.28	5730	5840	5670	7430	4010	5720	5737.30	6.37	0	24487	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	938	8.24	0.73	12	0.58	692.00	7761.00	11440	20240516	-50.17	3790	20231024	50.40	11440	-50.17	20240516	4000	42.50	20240201	11440	-50.17	20240516	3790	50.40	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
33	20240925	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	80	2	1.40	146311480	25249	7.97	5730	5840	5690	7430	4010	5720	5794.74	6.37	0	-3854	6293	6006	5823	5536	5353	5915	5445	84	1710	500	3540	10	1	16448909	954	8.38	0.75	12	0.15	692.00	7761.00	11440	20240516	-49.30	3790	20231024	53.03	11440	-49.30	20240516	4000	45.00	20240201	11440	-49.30	20240516	3790	53.03	20231024	2.47	N	119850	500	83 억		1048148	N	N	0	N	00	N
34	20240924	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-180	5	-3.05	1802604980	312274	393.79	5910	6110	5640	7670	4130	5900	5772.53	5.83	0	91415	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	941	8.27	0.74	12	1.90	692.00	7761.00	11440	20240516	-50.00	3790	20231024	50.92	11440	-50.00	20240516	4000	43.00	20240201	11440	-50.00	20240516	3790	50.92	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
35	20240924	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-150	5	-2.54	1557168210	269044	339.27	5910	6110	5670	7670	4130	5900	5787.78	5.83	0	80196	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	946	8.31	0.74	12	1.64	692.00	7761.00	11440	20240516	-49.74	3790	20231024	51.72	11440	-49.74	20240516	4000	43.75	20240201	11440	-49.74	20240516	3790	51.72	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
36	20240924	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-120	5	-2.03	941449140	161071	203.12	5910	6110	5670	7670	4130	5900	5844.93	5.83	0	8280	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	951	8.35	0.74	12	0.98	692.00	7761.00	11440	20240516	-49.48	3790	20231024	52.51	11440	-49.48	20240516	4000	44.50	20240201	11440	-49.48	20240516	3790	52.51	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
37	20240924	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-180	5	-3.05	860166960	146905	185.25	5910	6110	5670	7670	4130	5900	5855.26	5.83	0	5840	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	941	8.27	0.74	12	0.89	692.00	7761.00	11440	20240516	-50.00	3790	20231024	50.92	11440	-50.00	20240516	4000	43.00	20240201	11440	-50.00	20240516	3790	50.92	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
38	20240924	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-60	5	-1.02	510285870	85913	108.34	5910	6110	5790	7670	4130	5900	5939.57	5.83	0	5608	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	961	8.44	0.75	12	0.52	692.00	7761.00	11440	20240516	-48.95	3790	20231024	54.09	11440	-48.95	20240516	4000	46.00	20240201	11440	-48.95	20240516	3790	54.09	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
39	20240924	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-80	5	-1.36	501525120	84410	106.44	5910	6110	5790	7670	4130	5900	5941.54	5.83	0	6413	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	957	8.41	0.75	12	0.51	692.00	7761.00	11440	20240516	-49.13	3790	20231024	53.56	11440	-49.13	20240516	4000	45.50	20240201	11440	-49.13	20240516	3790	53.56	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
40	20240924	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-40	5	-0.68	469348220	78891	99.48	5910	6110	5790	7670	4130	5900	5949.33	5.83	0	8929	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	964	8.47	0.76	12	0.48	692.00	7761.00	11440	20240516	-48.78	3790	20231024	54.62	11440	-48.78	20240516	4000	46.50	20240201	11440	-48.78	20240516	3790	54.62	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
41	20240924	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	80	2	1.36	18927540	3184	4.02	5910	5980	5900	7670	4130	5900	5944.58	5.83	0	-916	6140	6020	5960	5840	5780	5990	5810	84	1770	500	3650	10	1	16448909	984	8.64	0.77	12	0.02	692.00	7761.00	11440	20240516	-47.73	3790	20231024	57.78	11440	-47.73	20240516	4000	49.50	20240201	11440	-47.73	20240516	3790	57.78	20231024	2.47	N	119850	500	83 억		959619	N	N	0	N	00	N
42	20240923	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-150	5	-2.48	472497280	79010	73.42	6050	6080	5900	7860	4240	6050	5980.68	5.83	0	-642	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	970	8.53	0.76	12	0.48	692.00	7761.00	11440	20240516	-48.43	3790	20231024	55.67	11440	-48.43	20240516	4000	47.50	20240201	11440	-48.43	20240516	3790	55.67	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
43	20240923	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-100	5	-1.65	449645820	75139	69.82	6050	6080	5910	7860	4240	6050	5984.19	5.83	0	-282	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	979	8.60	0.77	12	0.46	692.00	7761.00	11440	20240516	-47.99	3790	20231024	56.99	11440	-47.99	20240516	4000	48.75	20240201	11440	-47.99	20240516	3790	56.99	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
44	20240923	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-50	5	-0.83	331909380	55304	51.39	6050	6080	5920	7860	4240	6050	6001.54	5.83	0	346	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	987	8.67	0.77	12	0.34	692.00	7761.00	11440	20240516	-47.55	3790	20231024	58.31	11440	-47.55	20240516	4000	50.00	20240201	11440	-47.55	20240516	3790	58.31	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
45	20240923	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-50	5	-0.83	288695500	48050	44.65	6050	6080	5920	7860	4240	6050	6008.23	5.83	0	-931	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	987	8.67	0.77	12	0.29	692.00	7761.00	11440	20240516	-47.55	3790	20231024	58.31	11440	-47.55	20240516	4000	50.00	20240201	11440	-47.55	20240516	3790	58.31	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
46	20240923	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-40	5	-0.66	251832240	41882	38.92	6050	6080	5920	7860	4240	6050	6012.90	5.83	0	-75	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	989	8.68	0.77	12	0.25	692.00	7761.00	11440	20240516	-47.47	3790	20231024	58.58	11440	-47.47	20240516	4000	50.25	20240201	11440	-47.47	20240516	3790	58.58	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
47	20240923	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	225843480	37555	34.90	6050	6080	5920	7860	4240	6050	6013.67	5.83	0	-58	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	994	8.73	0.78	12	0.23	692.00	7761.00	11440	20240516	-47.20	3790	20231024	59.37	11440	-47.20	20240516	4000	51.00	20240201	11440	-47.20	20240516	3790	59.37	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
48	20240923	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-20	5	-0.33	105747790	17657	16.41	6050	6060	5920	7860	4240	6050	5989.00	5.83	0	1194	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	992	8.71	0.78	12	0.11	692.00	7761.00	11440	20240516	-47.29	3790	20231024	59.10	11440	-47.29	20240516	4000	50.75	20240201	11440	-47.29	20240516	3790	59.10	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
49	20240923	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	28687630	4767	4.43	6050	6060	5980	7860	4240	6050	6017.96	5.83	0	-762	6356	6202	6016	5862	5676	6280	5940	84	1810	500	3750	10	1	16448909	994	8.73	0.78	12	0.03	692.00	7761.00	11440	20240516	-47.20	3790	20231024	59.37	11440	-47.20	20240516	4000	51.00	20240201	11440	-47.20	20240516	3790	59.37	20231024	2.43	N	119850	500	83 억		958373	N	N	0	N	00	N
50	20240913	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	0	3	0.00	179752830	30897	35.71	5780	5940	5750	7630	4110	5870	5817.80	5.98	0	-6267	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	966	8.48	0.76	12	0.19	692.00	7761.00	11440	20240516	-48.69	3790	20231024	54.88	11440	-48.69	20240516	4000	46.75	20240201	11440	-48.69	20240516	3790	54.88	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
51	20240913	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	154341310	26556	30.69	5780	5940	5750	7630	4110	5870	5811.91	5.98	0	-6098	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	962	8.45	0.75	12	0.16	692.00	7761.00	11440	20240516	-48.86	3790	20231024	54.35	11440	-48.86	20240516	4000	46.25	20240201	11440	-48.86	20240516	3790	54.35	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
52	20240913	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-60	5	-1.02	132519160	22818	26.37	5780	5940	5750	7630	4110	5870	5807.65	5.98	0	-4685	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	956	8.40	0.75	12	0.14	692.00	7761.00	11440	20240516	-49.21	3790	20231024	53.30	11440	-49.21	20240516	4000	45.25	20240201	11440	-49.21	20240516	3790	53.30	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
53	20240913	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-60	5	-1.02	126929020	21853	25.26	5780	5940	5750	7630	4110	5870	5808.30	5.98	0	-4450	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	956	8.40	0.75	12	0.13	692.00	7761.00	11440	20240516	-49.21	3790	20231024	53.30	11440	-49.21	20240516	4000	45.25	20240201	11440	-49.21	20240516	3790	53.30	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
54	20240913	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-100	5	-1.70	115066520	19804	22.89	5780	5940	5750	7630	4110	5870	5810.25	5.98	0	-2983	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	949	8.34	0.74	12	0.12	692.00	7761.00	11440	20240516	-49.56	3790	20231024	52.24	11440	-49.56	20240516	4000	44.25	20240201	11440	-49.56	20240516	3790	52.24	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
55	20240913	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-50	5	-0.85	85982100	14767	17.07	5780	5940	5780	7630	4110	5870	5822.57	5.98	0	-1926	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	957	8.41	0.75	12	0.09	692.00	7761.00	11440	20240516	-49.13	3790	20231024	53.56	11440	-49.13	20240516	4000	45.50	20240201	11440	-49.13	20240516	3790	53.56	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
56	20240913	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-30	5	-0.51	60699410	10400	12.02	5780	5940	5780	7630	4110	5870	5836.47	5.98	0	-2013	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	961	8.44	0.75	12	0.06	692.00	7761.00	11440	20240516	-48.95	3790	20231024	54.09	11440	-48.95	20240516	4000	46.00	20240201	11440	-48.95	20240516	3790	54.09	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
57	20240913	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-40	5	-0.68	8085540	1396	1.61	5780	5850	5780	7630	4110	5870	5791.71	5.98	0	287	6123	5996	5783	5656	5443	6060	5720	84	1760	500	3630	10	1	16448909	959	8.42	0.75	12	0.01	692.00	7761.00	11440	20240516	-49.04	3790	20231024	53.83	11440	-49.04	20240516	4000	45.75	20240201	11440	-49.04	20240516	3790	53.83	20231024	2.53	N	119850	500	83 억		983605	N	N	0	N	00	N
58	20240912	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	300	2	5.39	497945350	86046	65.52	5590	5910	5570	7240	3900	5570	5796.00	6.08	0	-15820	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	966	8.48	0.76	12	0.52	692.00	7761.00	11440	20240516	-48.69	3790	20231024	54.88	11440	-48.69	20240516	4000	46.75	20240201	11440	-48.69	20240516	3790	54.88	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
59	20240912	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	280	2	5.03	488855850	84492	64.34	5590	5910	5570	7240	3900	5570	5794.99	6.08	0	-16312	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	962	8.45	0.75	12	0.51	692.00	7761.00	11440	20240516	-48.86	3790	20231024	54.35	11440	-48.86	20240516	4000	46.25	20240201	11440	-48.86	20240516	3790	54.35	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
60	20240912	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	270	2	4.85	452400440	78239	59.58	5590	5910	5570	7240	3900	5570	5792.06	6.08	0	-12662	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	961	8.44	0.75	12	0.48	692.00	7761.00	11440	20240516	-48.95	3790	20231024	54.09	11440	-48.95	20240516	4000	46.00	20240201	11440	-48.95	20240516	3790	54.09	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
61	20240912	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	310	2	5.57	363543120	63145	48.08	5590	5890	5570	7240	3900	5570	5768.07	6.08	0	-4608	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	967	8.50	0.76	12	0.38	692.00	7761.00	11440	20240516	-48.60	3790	20231024	55.15	11440	-48.60	20240516	4000	47.00	20240201	11440	-48.60	20240516	3790	55.15	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
62	20240912	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	290	2	5.21	343271730	59686	45.45	5590	5890	5570	7240	3900	5570	5762.39	6.08	0	-5299	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	964	8.47	0.76	12	0.36	692.00	7761.00	11440	20240516	-48.78	3790	20231024	54.62	11440	-48.78	20240516	4000	46.50	20240201	11440	-48.78	20240516	3790	54.62	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
63	20240912	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	280	2	5.03	285812810	49878	37.98	5590	5890	5570	7240	3900	5570	5742.12	6.08	0	-5340	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	962	8.45	0.75	12	0.30	692.00	7761.00	11440	20240516	-48.86	3790	20231024	54.35	11440	-48.86	20240516	4000	46.25	20240201	11440	-48.86	20240516	3790	54.35	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
64	20240912	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	160	2	2.87	159457050	28125	21.42	5590	5750	5570	7240	3900	5570	5683.47	6.08	0	-2015	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	943	8.28	0.74	12	0.17	692.00	7761.00	11440	20240516	-49.91	3790	20231024	51.19	11440	-49.91	20240516	4000	43.25	20240201	11440	-49.91	20240516	3790	51.19	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
65	20240912	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	70	2	1.26	59619810	10672	8.13	5590	5670	5570	7240	3900	5570	5594.45	6.08	0	1112	5956	5762	5546	5352	5136	5860	5450	84	1670	500	3450	10	1	16448909	928	8.15	0.73	12	0.06	692.00	7761.00	11440	20240516	-50.70	3790	20231024	48.81	11440	-50.70	20240516	4000	41.00	20240201	11440	-50.70	20240516	3790	48.81	20231024	2.57	N	119850	500	83 억		999390	N	N	0	N	00	N
66	20240911	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	270	2	5.09	732147460	131178	267.91	5350	5740	5330	6890	3710	5300	5581.33	6.10	0	-3286	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	916	8.05	0.72	12	0.80	692.00	7761.00	11440	20240516	-51.31	3790	20231024	46.97	11440	-51.31	20240516	4000	39.25	20240201	11440	-51.31	20240516	3790	46.97	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
67	20240911	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	220	2	4.15	673346650	120531	246.17	5350	5740	5330	6890	3710	5300	5586.50	6.10	0	-885	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	908	7.98	0.71	12	0.73	692.00	7761.00	11440	20240516	-51.75	3790	20231024	45.65	11440	-51.75	20240516	4000	38.00	20240201	11440	-51.75	20240516	3790	45.65	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
68	20240911	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	240	2	4.53	630686420	112774	230.32	5350	5740	5330	6890	3710	5300	5592.48	6.10	0	3258	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	911	8.01	0.71	12	0.69	692.00	7761.00	11440	20240516	-51.57	3790	20231024	46.17	11440	-51.57	20240516	4000	38.50	20240201	11440	-51.57	20240516	3790	46.17	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
69	20240911	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	280	2	5.28	591441800	105678	215.83	5350	5740	5330	6890	3710	5300	5596.64	6.10	0	1980	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	918	8.06	0.72	12	0.64	692.00	7761.00	11440	20240516	-51.22	3790	20231024	47.23	11440	-51.22	20240516	4000	39.50	20240201	11440	-51.22	20240516	3790	47.23	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
70	20240911	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	330	2	6.23	527791540	94269	192.53	5350	5740	5330	6890	3710	5300	5598.78	6.10	0	3905	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	926	8.14	0.73	12	0.57	692.00	7761.00	11440	20240516	-50.79	3790	20231024	48.55	11440	-50.79	20240516	4000	40.75	20240201	11440	-50.79	20240516	3790	48.55	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
71	20240911	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	300	2	5.66	449490380	80348	164.10	5350	5740	5330	6890	3710	5300	5594.29	6.10	0	5505	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	921	8.09	0.72	12	0.49	692.00	7761.00	11440	20240516	-51.05	3790	20231024	47.76	11440	-51.05	20240516	4000	40.00	20240201	11440	-51.05	20240516	3790	47.76	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
72	20240911	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	330	2	6.23	340820790	61023	124.63	5350	5740	5330	6890	3710	5300	5585.12	6.10	0	12031	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	926	8.14	0.73	12	0.37	692.00	7761.00	11440	20240516	-50.79	3790	20231024	48.55	11440	-50.79	20240516	4000	40.75	20240201	11440	-50.79	20240516	3790	48.55	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
73	20240911	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	150	2	2.83	23336620	4325	8.83	5350	5450	5330	6890	3710	5300	5395.75	6.10	0	3093	5673	5486	5393	5206	5113	5440	5160	84	1590	500	3280	10	1	16448909	896	7.88	0.70	12	0.03	692.00	7761.00	11440	20240516	-52.36	3790	20231024	43.80	11440	-52.36	20240516	4000	36.25	20240201	11440	-52.36	20240516	3790	43.80	20231024	2.64	N	119850	500	83 억		1003541	N	N	0	N	00	N
74	20240910	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-140	5	-2.57	263147520	48955	84.47	5410	5580	5300	7070	3810	5440	5375.30	6.21	0	-18831	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	872	7.66	0.68	12	0.30	692.00	7761.00	11440	20240516	-53.67	3790	20231024	39.84	11440	-53.67	20240516	4000	32.50	20240201	11440	-53.67	20240516	3790	39.84	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
75	20240910	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-130	5	-2.39	237548450	44134	76.15	5410	5580	5310	7070	3810	5440	5382.44	6.21	0	-17369	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	873	7.67	0.68	12	0.27	692.00	7761.00	11440	20240516	-53.58	3790	20231024	40.11	11440	-53.58	20240516	4000	32.75	20240201	11440	-53.58	20240516	3790	40.11	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
76	20240910	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-120	5	-2.21	219227740	40692	70.21	5410	5580	5320	7070	3810	5440	5387.49	6.21	0	-17328	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	875	7.69	0.69	12	0.25	692.00	7761.00	11440	20240516	-53.50	3790	20231024	40.37	11440	-53.50	20240516	4000	33.00	20240201	11440	-53.50	20240516	3790	40.37	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
77	20240910	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-80	5	-1.47	187829070	34813	60.07	5410	5580	5320	7070	3810	5440	5395.37	6.21	0	-12998	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	882	7.75	0.69	12	0.21	692.00	7761.00	11440	20240516	-53.15	3790	20231024	41.42	11440	-53.15	20240516	4000	34.00	20240201	11440	-53.15	20240516	3790	41.42	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
78	20240910	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-80	5	-1.47	169771770	31445	54.26	5410	5580	5320	7070	3810	5440	5399.01	6.21	0	-11835	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	882	7.75	0.69	12	0.19	692.00	7761.00	11440	20240516	-53.15	3790	20231024	41.42	11440	-53.15	20240516	4000	34.00	20240201	11440	-53.15	20240516	3790	41.42	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
79	20240910	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-20	5	-0.37	132452930	24490	42.26	5410	5580	5340	7070	3810	5440	5408.45	6.21	0	-8605	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	892	7.83	0.70	12	0.15	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
80	20240910	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-50	5	-0.92	89470550	16556	28.57	5410	5580	5340	7070	3810	5440	5404.12	6.21	0	-5704	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	887	7.79	0.69	12	0.10	692.00	7761.00	11440	20240516	-52.88	3790	20231024	42.22	11440	-52.88	20240516	4000	34.75	20240201	11440	-52.88	20240516	3790	42.22	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
81	20240910	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-30	5	-0.55	24743110	4535	7.83	5410	5580	5410	7070	3810	5440	5456.03	6.21	0	-1571	5686	5562	5366	5242	5046	5625	5305	84	1630	500	3370	10	1	16448909	890	7.82	0.70	12	0.03	692.00	7761.00	11440	20240516	-52.71	3790	20231024	42.74	11440	-52.71	20240516	4000	35.25	20240201	11440	-52.71	20240516	3790	42.74	20231024	2.67	N	119850	500	83 억		1022249	N	N	0	N	00	N
82	20240909	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	130	2	2.45	306609760	57625	58.31	5200	5490	5170	6900	3720	5310	5320.53	6.14	0	11629	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	895	7.86	0.70	12	0.35	692.00	7761.00	11440	20240516	-52.45	3790	20231024	43.54	11440	-52.45	20240516	4000	36.00	20240201	11440	-52.45	20240516	3790	43.54	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
83	20240909	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	110	2	2.07	296360080	55740	56.41	5200	5490	5170	6900	3720	5310	5316.83	6.14	0	11984	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	892	7.83	0.70	12	0.34	692.00	7761.00	11440	20240516	-52.62	3790	20231024	43.01	11440	-52.62	20240516	4000	35.50	20240201	11440	-52.62	20240516	3790	43.01	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
84	20240909	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	60	2	1.13	219661990	41580	42.08	5200	5400	5170	6900	3720	5310	5282.88	6.14	0	7006	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	883	7.76	0.69	12	0.25	692.00	7761.00	11440	20240516	-53.06	3790	20231024	41.69	11440	-53.06	20240516	4000	34.25	20240201	11440	-53.06	20240516	3790	41.69	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
85	20240909	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	70	2	1.32	187750860	35660	36.09	5200	5400	5170	6900	3720	5310	5265.03	6.14	0	3280	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	885	7.77	0.69	12	0.22	692.00	7761.00	11440	20240516	-52.97	3790	20231024	41.95	11440	-52.97	20240516	4000	34.50	20240201	11440	-52.97	20240516	3790	41.95	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
86	20240909	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	60	2	1.13	170685870	32480	32.87	5200	5400	5170	6900	3720	5310	5255.11	6.14	0	3883	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	883	7.76	0.69	12	0.20	692.00	7761.00	11440	20240516	-53.06	3790	20231024	41.69	11440	-53.06	20240516	4000	34.25	20240201	11440	-53.06	20240516	3790	41.69	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
87	20240909	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	0	3	0.00	150852680	28782	29.13	5200	5350	5170	6900	3720	5310	5241.22	6.14	0	4898	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	873	7.67	0.68	12	0.17	692.00	7761.00	11440	20240516	-53.58	3790	20231024	40.11	11440	-53.58	20240516	4000	32.75	20240201	11440	-53.58	20240516	3790	40.11	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
88	20240909	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-50	5	-0.94	129146970	24663	24.96	5200	5290	5170	6900	3720	5310	5236.47	6.14	0	3274	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	865	7.60	0.68	12	0.15	692.00	7761.00	11440	20240516	-54.02	3790	20231024	38.79	11440	-54.02	20240516	4000	31.50	20240201	11440	-54.02	20240516	3790	38.79	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
89	20240909	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-100	5	-1.88	19506520	3754	3.80	5200	5250	5170	6900	3720	5310	5196.20	6.14	0	363	5690	5500	5380	5190	5070	5440	5130	84	1590	500	3290	10	1	16448909	857	7.53	0.67	12	0.02	692.00	7761.00	11440	20240516	-54.46	3790	20231024	37.47	11440	-54.46	20240516	4000	30.25	20240201	11440	-54.46	20240516	3790	37.47	20231024	2.76	N	119850	500	83 억		1010612	N	N	0	N	00	N
90	20240906	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-170	5	-3.10	519120040	97564	86.63	5480	5570	5260	7120	3840	5480	5320.65	6.00	0	24471	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	873	7.67	0.68	12	0.59	692.00	7761.00	11440	20240516	-53.58	3790	20231024	40.11	11440	-53.58	20240516	4000	32.75	20240201	11440	-53.58	20240516	3790	40.11	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
91	20240906	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-170	5	-3.10	502718810	94464	83.88	5480	5570	5260	7120	3840	5480	5321.63	6.00	0	24140	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	873	7.67	0.68	12	0.57	692.00	7761.00	11440	20240516	-53.58	3790	20231024	40.11	11440	-53.58	20240516	4000	32.75	20240201	11440	-53.58	20240516	3790	40.11	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
92	20240906	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-120	5	-2.19	369507230	69258	61.50	5480	5570	5270	7120	3840	5480	5335.02	6.00	0	11487	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	882	7.75	0.69	12	0.42	692.00	7761.00	11440	20240516	-53.15	3790	20231024	41.42	11440	-53.15	20240516	4000	34.00	20240201	11440	-53.15	20240516	3790	41.42	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
93	20240906	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-170	5	-3.10	316960280	59395	52.74	5480	5570	5270	7120	3840	5480	5336.24	6.00	0	11970	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	873	7.67	0.68	12	0.36	692.00	7761.00	11440	20240516	-53.58	3790	20231024	40.11	11440	-53.58	20240516	4000	32.75	20240201	11440	-53.58	20240516	3790	40.11	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
94	20240906	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-150	5	-2.74	287839620	53947	47.90	5480	5570	5270	7120	3840	5480	5335.33	6.00	0	14947	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	877	7.70	0.69	12	0.33	692.00	7761.00	11440	20240516	-53.41	3790	20231024	40.63	11440	-53.41	20240516	4000	33.25	20240201	11440	-53.41	20240516	3790	40.63	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
95	20240906	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-130	5	-2.37	265763460	49796	44.22	5480	5570	5270	7120	3840	5480	5336.75	6.00	0	15731	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	880	7.73	0.69	12	0.30	692.00	7761.00	11440	20240516	-53.23	3790	20231024	41.16	11440	-53.23	20240516	4000	33.75	20240201	11440	-53.23	20240516	3790	41.16	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
96	20240906	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-160	5	-2.92	207477340	38819	34.47	5480	5570	5290	7120	3840	5480	5344.38	6.00	0	14573	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	875	7.69	0.69	12	0.24	692.00	7761.00	11440	20240516	-53.50	3790	20231024	40.37	11440	-53.50	20240516	4000	33.00	20240201	11440	-53.50	20240516	3790	40.37	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
97	20240906	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	30	2	0.55	10500890	1909	1.70	5480	5570	5470	7120	3840	5480	5501.89	6.00	0	-84	5826	5652	5546	5372	5266	5600	5320	84	1640	500	3390	10	1	16448909	906	7.96	0.71	12	0.01	692.00	7761.00	11440	20240516	-51.84	3790	20231024	45.38	11440	-51.84	20240516	4000	37.75	20240201	11440	-51.84	20240516	3790	45.38	20231024	2.91	N	119850	500	83 억		986141	N	N	0	N	00	N
98	20240905	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-100	5	-1.79	618745220	111508	76.58	5580	5720	5440	7250	3910	5580	5548.89	5.77	0	37132	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	901	7.92	0.71	12	0.68	692.00	7761.00	11440	20240516	-52.10	3790	20231024	44.59	11440	-52.10	20240516	4000	37.00	20240201	11440	-52.10	20240516	3790	44.59	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
99	20240905	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-100	5	-1.79	528196820	95105	65.31	5580	5720	5440	7250	3910	5580	5553.83	5.77	0	24558	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	901	7.92	0.71	12	0.58	692.00	7761.00	11440	20240516	-52.10	3790	20231024	44.59	11440	-52.10	20240516	4000	37.00	20240201	11440	-52.10	20240516	3790	44.59	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
100	20240905	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-100	5	-1.79	497838970	89599	61.53	5580	5720	5440	7250	3910	5580	5556.30	5.77	0	21698	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	901	7.92	0.71	12	0.54	692.00	7761.00	11440	20240516	-52.10	3790	20231024	44.59	11440	-52.10	20240516	4000	37.00	20240201	11440	-52.10	20240516	3790	44.59	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
101	20240905	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-110	5	-1.97	392654720	70373	48.33	5580	5720	5450	7250	3910	5580	5579.62	5.77	0	8947	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	900	7.90	0.70	12	0.43	692.00	7761.00	11440	20240516	-52.19	3790	20231024	44.33	11440	-52.19	20240516	4000	36.75	20240201	11440	-52.19	20240516	3790	44.33	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
102	20240905	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-10	5	-0.18	267609370	47528	32.64	5580	5720	5530	7250	3910	5580	5630.56	5.77	0	1528	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	916	8.05	0.72	12	0.29	692.00	7761.00	11440	20240516	-51.31	3790	20231024	46.97	11440	-51.31	20240516	4000	39.25	20240201	11440	-51.31	20240516	3790	46.97	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
103	20240905	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	50	2	0.90	183804400	32469	22.30	5580	5720	5580	7250	3910	5580	5660.92	5.77	0	2244	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	926	8.14	0.73	12	0.20	692.00	7761.00	11440	20240516	-50.79	3790	20231024	48.55	11440	-50.79	20240516	4000	40.75	20240201	11440	-50.79	20240516	3790	48.55	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
104	20240905	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	120	2	2.15	59751230	10543	7.24	5580	5720	5580	7250	3910	5580	5667.38	5.77	0	1531	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	938	8.24	0.73	12	0.06	692.00	7761.00	11440	20240516	-50.17	3790	20231024	50.40	11440	-50.17	20240516	4000	42.50	20240201	11440	-50.17	20240516	3790	50.40	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
105	20240905	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	60	2	1.08	8566870	1527	1.05	5580	5710	5580	7250	3910	5580	5610.26	5.77	0	142	5893	5736	5653	5496	5413	5695	5455	84	1670	500	3450	10	1	16448909	928	8.15	0.73	12	0.01	692.00	7761.00	11440	20240516	-50.70	3790	20231024	48.81	11440	-50.70	20240516	4000	41.00	20240201	11440	-50.70	20240516	3790	48.81	20231024	2.92	N	119850	500	83 억		948996	N	N	0	N	00	N
106	20240904	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-370	5	-6.22	815598050	144805	184.50	5810	5810	5570	7730	4170	5950	5632.37	5.87	0	-19437	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	918	8.06	0.72	12	0.88	692.00	7761.00	11440	20240516	-51.22	3790	20231024	47.23	11440	-51.22	20240516	4000	39.50	20240201	11440	-51.22	20240516	3790	47.23	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
107	20240904	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-360	5	-6.05	754605490	133886	170.59	5810	5810	5570	7730	4170	5950	5636.14	5.87	0	-20546	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	919	8.08	0.72	12	0.81	692.00	7761.00	11440	20240516	-51.14	3790	20231024	47.49	11440	-51.14	20240516	4000	39.75	20240201	11440	-51.14	20240516	3790	47.49	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
108	20240904	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-360	5	-6.05	680169280	120597	153.66	5810	5810	5570	7730	4170	5950	5639.98	5.87	0	-19900	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	919	8.08	0.72	12	0.73	692.00	7761.00	11440	20240516	-51.14	3790	20231024	47.49	11440	-51.14	20240516	4000	39.75	20240201	11440	-51.14	20240516	3790	47.49	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
109	20240904	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-350	5	-5.88	639257690	113300	144.36	5810	5810	5570	7730	4170	5950	5642.13	5.87	0	-19774	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	921	8.09	0.72	12	0.69	692.00	7761.00	11440	20240516	-51.05	3790	20231024	47.76	11440	-51.05	20240516	4000	40.00	20240201	11440	-51.05	20240516	3790	47.76	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
110	20240904	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-280	5	-4.71	545813180	96682	123.19	5810	5810	5570	7730	4170	5950	5645.40	5.87	0	-14696	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	933	8.19	0.73	12	0.59	692.00	7761.00	11440	20240516	-50.44	3790	20231024	49.60	11440	-50.44	20240516	4000	41.75	20240201	11440	-50.44	20240516	3790	49.60	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
111	20240904	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-300	5	-5.04	494224730	87549	111.55	5810	5810	5570	7730	4170	5950	5645.07	5.87	0	-14341	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	929	8.16	0.73	12	0.53	692.00	7761.00	11440	20240516	-50.61	3790	20231024	49.08	11440	-50.61	20240516	4000	41.25	20240201	11440	-50.61	20240516	3790	49.08	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
112	20240904	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-350	5	-5.88	396543110	70204	89.45	5810	5810	5570	7730	4170	5950	5648.38	5.87	0	-12601	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	921	8.09	0.72	12	0.43	692.00	7761.00	11440	20240516	-51.05	3790	20231024	47.76	11440	-51.05	20240516	4000	40.00	20240201	11440	-51.05	20240516	3790	47.76	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
113	20240904	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-270	5	-4.54	99268550	17370	22.13	5810	5810	5610	7730	4170	5950	5714.74	5.87	0	-3211	6196	6072	6006	5882	5816	6040	5850	84	1780	500	3680	10	1	16448909	934	8.21	0.73	12	0.11	692.00	7761.00	11440	20240516	-50.35	3790	20231024	49.87	11440	-50.35	20240516	4000	42.00	20240201	11440	-50.35	20240516	3790	49.87	20231024	2.88	N	119850	500	83 억		965554	N	N	0	N	00	N
114	20240903	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-120	5	-1.98	473738210	78453	142.41	6070	6130	5940	7890	4250	6070	6038.50	5.93	0	-7724	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	979	8.60	0.77	12	0.48	692.00	7761.00	11440	20240516	-47.99	3790	20231024	56.99	11440	-47.99	20240516	4000	48.75	20240201	11440	-47.99	20240516	3790	56.99	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
115	20240903	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-60	5	-0.99	458436500	75884	137.75	6070	6130	5940	7890	4250	6070	6041.28	5.93	0	-7671	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	989	8.68	0.77	12	0.46	692.00	7761.00	11440	20240516	-47.47	3790	20231024	58.58	11440	-47.47	20240516	4000	50.25	20240201	11440	-47.47	20240516	3790	58.58	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
116	20240903	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-60	5	-0.99	344337280	56779	103.07	6070	6130	5990	7890	4250	6070	6064.52	5.93	0	-4245	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	989	8.68	0.77	12	0.35	692.00	7761.00	11440	20240516	-47.47	3790	20231024	58.58	11440	-47.47	20240516	4000	50.25	20240201	11440	-47.47	20240516	3790	58.58	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
117	20240903	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-10	5	-0.16	263922110	43429	78.83	6070	6130	6050	7890	4250	6070	6077.09	5.93	0	556	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	997	8.76	0.78	12	0.26	692.00	7761.00	11440	20240516	-47.03	3790	20231024	59.89	11440	-47.03	20240516	4000	51.50	20240201	11440	-47.03	20240516	3790	59.89	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
118	20240903	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-10	5	-0.16	222614530	36612	66.46	6070	6130	6050	7890	4250	6070	6080.37	5.93	0	2072	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	997	8.76	0.78	12	0.22	692.00	7761.00	11440	20240516	-47.03	3790	20231024	59.89	11440	-47.03	20240516	4000	51.50	20240201	11440	-47.03	20240516	3790	59.89	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
119	20240903	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	30	2	0.49	171264820	28159	51.12	6070	6130	6050	7890	4250	6070	6082.06	5.93	0	4488	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	1003	8.82	0.79	12	0.17	692.00	7761.00	11440	20240516	-46.68	3790	20231024	60.95	11440	-46.68	20240516	4000	52.50	20240201	11440	-46.68	20240516	3790	60.95	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
120	20240903	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	10	2	0.16	94294080	15482	28.10	6070	6130	6050	7890	4250	6070	6090.56	5.93	0	2228	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	1000	8.79	0.78	12	0.09	692.00	7761.00	11440	20240516	-46.85	3790	20231024	60.42	11440	-46.85	20240516	4000	52.00	20240201	11440	-46.85	20240516	3790	60.42	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
121	20240903	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	0	3	0.00	13876030	2285	4.15	6070	6110	6070	7890	4250	6070	6072.66	5.93	0	1020	6276	6172	6076	5972	5876	6125	5925	84	1820	500	3760	10	1	16448909	998	8.77	0.78	12	0.01	692.00	7761.00	11440	20240516	-46.94	3790	20231024	60.16	11440	-46.94	20240516	4000	51.75	20240201	11440	-46.94	20240516	3790	60.16	20231024	2.95	N	119850	500	83 억		975235	N	N	0	N	00	N
122	20240902	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	331724500	54685	60.54	6110	6180	5980	7910	4270	6090	6066.06	5.98	0	-8275	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	998	8.77	0.78	12	0.33	692.00	7761.00	11440	20240516	-46.94	3790	20231024	60.16	11440	-46.94	20240516	4000	51.75	20240201	11440	-46.94	20240516	3790	60.16	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
123	20240902	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	302869000	49933	55.28	6110	6180	5980	7910	4270	6090	6065.50	5.98	0	-7333	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	1002	8.80	0.78	12	0.30	692.00	7761.00	11440	20240516	-46.77	3790	20231024	60.69	11440	-46.77	20240516	4000	52.25	20240201	11440	-46.77	20240516	3790	60.69	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
124	20240902	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	256829570	42346	46.88	6110	6180	5980	7910	4270	6090	6065.01	5.98	0	-7399	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	1002	8.80	0.78	12	0.26	692.00	7761.00	11440	20240516	-46.77	3790	20231024	60.69	11440	-46.77	20240516	4000	52.25	20240201	11440	-46.77	20240516	3790	60.69	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
125	20240902	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	225051810	37131	41.11	6110	6180	5980	7910	4270	6090	6061.00	5.98	0	-7295	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	1000	8.79	0.78	12	0.23	692.00	7761.00	11440	20240516	-46.85	3790	20231024	60.42	11440	-46.85	20240516	4000	52.00	20240201	11440	-46.85	20240516	3790	60.42	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
126	20240902	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-30	5	-0.49	179027830	29569	32.74	6110	6180	5980	7910	4270	6090	6054.55	5.98	0	-6124	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	997	8.76	0.78	12	0.18	692.00	7761.00	11440	20240516	-47.03	3790	20231024	59.89	11440	-47.03	20240516	4000	51.50	20240201	11440	-47.03	20240516	3790	59.89	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
127	20240902	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-60	5	-0.99	156144420	25770	28.53	6110	6180	5980	7910	4270	6090	6059.13	5.98	0	-6100	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	992	8.71	0.78	12	0.16	692.00	7761.00	11440	20240516	-47.29	3790	20231024	59.10	11440	-47.29	20240516	4000	50.75	20240201	11440	-47.29	20240516	3790	59.10	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
128	20240902	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	139042840	22941	25.40	6110	6180	5980	7910	4270	6090	6060.86	5.98	0	-5822	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	998	8.77	0.78	12	0.14	692.00	7761.00	11440	20240516	-46.94	3790	20231024	60.16	11440	-46.94	20240516	4000	51.75	20240201	11440	-46.94	20240516	3790	60.16	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N
129	20240902	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	90	2	1.48	28566460	4671	5.17	6110	6180	6090	7910	4270	6090	6115.83	5.98	0	-1213	6343	6216	6033	5906	5723	6280	5970	84	1820	500	3770	10	1	16448909	1017	8.93	0.80	12	0.03	692.00	7761.00	11440	20240516	-45.98	3790	20231024	63.06	11440	-45.98	20240516	4000	54.50	20240201	11440	-45.98	20240516	3790	63.06	20231024	3.08	N	119850	500	83 억		983180	N	N	0	N	00	N