KissMeData/122990/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	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-120	5	-1.85	145317300	22720	81.49	6490	6540	6350	8420	4540	6480	6396.03	5.01	0	-3895	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1793	13.56	0.51	12	0.08	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.88	N	122990	500	140 억		1411945	N	N	43	N	00	N
3	20240930	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-100	5	-1.54	136870020	21394	76.73	6490	6540	6350	8420	4540	6480	6397.59	5.01	0	-3322	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1798	13.60	0.51	12	0.08	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
4	20240930	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-100	5	-1.54	115488190	18031	64.67	6490	6540	6350	8420	4540	6480	6404.98	5.01	0	-3418	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1798	13.60	0.51	12	0.06	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
5	20240930	130839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-110	5	-1.70	73550260	11471	41.14	6490	6540	6350	8420	4540	6480	6411.84	5.01	0	-3162	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1796	13.58	0.51	12	0.04	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
6	20240930	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-110	5	-1.70	63164580	9843	35.30	6490	6540	6350	8420	4540	6480	6417.21	5.01	0	-3243	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1796	13.58	0.51	12	0.03	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
7	20240930	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-100	5	-1.54	44612690	6929	24.85	6490	6540	6380	8420	4540	6480	6438.55	5.01	0	-2085	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1798	13.60	0.51	12	0.02	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
8	20240930	100832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-40	5	-0.62	31823160	4932	17.69	6490	6540	6400	8420	4540	6480	6452.38	5.01	0	-148	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1815	13.73	0.51	12	0.02	469.00	12579.00	9430	20240503	-31.71	5870	20231024	9.71	9430	-31.71	20240503	6090	5.75	20240805	9430	-31.71	20240503	5870	9.71	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
9	20240930	090759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-20	5	-0.31	3411720	526	1.89	6490	6540	6460	8420	4540	6480	6486.16	5.01	0	-217	6680	6580	6510	6410	6340	6545	6375	141	1940	500	4790	10	1	28186941	1821	13.77	0.51	12	0.00	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.88	N	122990	500	140 억		1411945	N	N	23	N	00	N
10	20240927	160841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-10	5	-0.15	181099770	27881	77.78	6490	6610	6440	8430	4550	6490	6495.46	5.03	0	-3450	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1827	13.82	0.52	12	0.10	469.00	12579.00	9430	20240503	-31.28	5870	20231024	10.39	9430	-31.28	20240503	6090	6.40	20240805	9430	-31.28	20240503	5870	10.39	20231024	0.83	N	122990	500	140 억		1416834	N	N	23	N	00	N
11	20240927	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-20	5	-0.31	170421780	26232	73.18	6490	6610	6440	8430	4550	6490	6496.71	5.03	0	-3351	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1824	13.80	0.51	12	0.09	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
12	20240927	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-30	5	-0.46	152284070	23436	65.38	6490	6610	6440	8430	4550	6490	6497.87	5.03	0	-4352	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1821	13.77	0.51	12	0.08	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
13	20240927	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	0	3	0.00	123157620	18944	52.85	6490	6610	6440	8430	4550	6490	6501.14	5.03	0	-5118	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1829	13.84	0.52	12	0.07	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
14	20240927	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-30	5	-0.46	107243270	16482	45.98	6490	6610	6440	8430	4550	6490	6506.69	5.03	0	-5179	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1821	13.77	0.51	12	0.06	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
15	20240927	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	20	2	0.31	68799270	10538	29.40	6490	6610	6450	8430	4550	6490	6528.68	5.03	0	-3579	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1835	13.88	0.52	12	0.04	469.00	12579.00	9430	20240503	-30.97	5870	20231024	10.90	9430	-30.97	20240503	6090	6.90	20240805	9430	-30.97	20240503	5870	10.90	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
16	20240927	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	40	2	0.62	46166150	7063	19.70	6490	6610	6450	8430	4550	6490	6536.34	5.03	0	-1091	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1841	13.92	0.52	12	0.03	469.00	12579.00	9430	20240503	-30.75	5870	20231024	11.24	9430	-30.75	20240503	6090	7.22	20240805	9430	-30.75	20240503	5870	11.24	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
17	20240927	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-40	5	-0.62	2710840	420	1.17	6490	6490	6450	8430	4550	6490	6454.38	5.03	0	-45	6630	6560	6440	6370	6250	6595	6405	141	1940	500	4800	10	1	28186941	1818	13.75	0.51	12	0.00	469.00	12579.00	9430	20240503	-31.60	5870	20231024	9.88	9430	-31.60	20240503	6090	5.91	20240805	9430	-31.60	20240503	5870	9.88	20231024	0.83	N	122990	500	140 억		1416834	N	N	16	N	00	N
18	20240926	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	180	2	2.85	231206990	35842	102.71	6380	6510	6320	8200	4420	6310	6450.72	4.99	0	11858	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1829	13.84	0.52	12	0.13	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.81	N	122990	500	140 억		1407084	N	N	16	N	00	N
19	20240926	150826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	160	2	2.54	215165480	33366	95.61	6380	6510	6320	8200	4420	6310	6448.64	4.99	0	11532	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1824	13.80	0.51	12	0.12	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
20	20240926	140833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	150	2	2.38	184146580	28553	81.82	6380	6510	6320	8200	4420	6310	6449.29	4.99	0	9361	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1821	13.77	0.51	12	0.10	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
21	20240926	130832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	180	2	2.85	176102200	27313	78.27	6380	6510	6320	8200	4420	6310	6447.56	4.99	0	8552	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1829	13.84	0.52	12	0.10	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
22	20240926	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	190	2	3.01	173796020	26957	77.25	6380	6510	6320	8200	4420	6310	6447.16	4.99	0	8318	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1832	13.86	0.52	12	0.10	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
23	20240926	110833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	160	2	2.54	139335190	21648	62.03	6380	6500	6320	8200	4420	6310	6436.40	4.99	0	6621	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1824	13.80	0.51	12	0.08	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
24	20240926	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	160	2	2.54	105893860	16484	47.23	6380	6490	6320	8200	4420	6310	6424.04	4.99	0	3229	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1824	13.80	0.51	12	0.06	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
25	20240926	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	20	2	0.32	1285600	203	0.58	6380	6380	6320	8200	4420	6310	6333.00	4.99	0	-190	6450	6380	6340	6270	6230	6360	6250	141	1890	500	4660	10	1	28186941	1784	13.50	0.50	12	0.00	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.81	N	122990	500	140 억		1407084	N	N	1	N	00	N
26	20240925	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-20	5	-0.32	221449220	34880	121.83	6410	6410	6300	8220	4440	6330	6348.89	5.00	0	-423	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1779	13.45	0.50	12	0.12	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.80	N	122990	500	140 억		1409075	N	N	1	N	00	N
27	20240925	150830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-20	5	-0.32	210850500	33201	115.97	6410	6410	6300	8220	4440	6330	6350.73	5.00	0	776	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1779	13.45	0.50	12	0.12	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
28	20240925	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	20	2	0.32	173611870	27312	95.40	6410	6410	6300	8220	4440	6330	6356.62	5.00	0	2245	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1790	13.54	0.50	12	0.10	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
29	20240925	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	40	2	0.63	165615990	26053	91.00	6410	6410	6300	8220	4440	6330	6356.89	5.00	0	2657	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1796	13.58	0.51	12	0.09	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
30	20240925	120831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	40	2	0.63	154785050	24349	85.05	6410	6410	6300	8220	4440	6330	6356.94	5.00	0	2287	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1796	13.58	0.51	12	0.09	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
31	20240925	110827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	50	2	0.79	133238870	20959	73.21	6410	6410	6300	8220	4440	6330	6357.12	5.00	0	2149	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1798	13.60	0.51	12	0.07	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
32	20240925	100827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	10	2	0.16	122629210	19292	67.38	6410	6410	6300	8220	4440	6330	6356.48	5.00	0	1918	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1787	13.52	0.50	12	0.07	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
33	20240925	090834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	10	2	0.16	56306830	8862	30.95	6410	6410	6300	8220	4440	6330	6353.74	5.00	0	275	6390	6360	6310	6280	6230	6375	6295	141	1890	500	4680	10	1	28186941	1787	13.52	0.50	12	0.03	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.80	N	122990	500	140 억		1409075	N	N	13	N	00	N
34	20240924	160823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	50	2	0.80	180002270	28628	87.36	6260	6340	6260	8160	4400	6280	6287.63	4.97	0	7376	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1784	13.50	0.50	12	0.10	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.80	N	122990	500	140 억		1401594	N	N	13	N	00	N
35	20240924	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	50	2	0.80	173690390	27630	84.31	6260	6330	6260	8160	4400	6280	6286.30	4.97	0	7137	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1784	13.50	0.50	12	0.10	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
36	20240924	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	40	2	0.64	159824640	25435	77.62	6260	6320	6260	8160	4400	6280	6283.65	4.97	0	5815	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1781	13.48	0.50	12	0.09	469.00	12579.00	9430	20240503	-32.98	5870	20231024	7.67	9430	-32.98	20240503	6090	3.78	20240805	9430	-32.98	20240503	5870	7.67	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
37	20240924	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	0	3	0.00	96369510	15339	46.81	6260	6310	6260	8160	4400	6280	6282.65	4.97	0	2324	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1770	13.39	0.50	12	0.05	469.00	12579.00	9430	20240503	-33.40	5870	20231024	6.98	9430	-33.40	20240503	6090	3.12	20240805	9430	-33.40	20240503	5870	6.98	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
38	20240924	120817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	0	3	0.00	88326550	14058	42.90	6260	6310	6260	8160	4400	6280	6283.01	4.97	0	2324	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1770	13.39	0.50	12	0.05	469.00	12579.00	9430	20240503	-33.40	5870	20231024	6.98	9430	-33.40	20240503	6090	3.12	20240805	9430	-33.40	20240503	5870	6.98	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
39	20240924	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	10	2	0.16	67038710	10668	32.55	6260	6310	6260	8160	4400	6280	6284.09	4.97	0	-78	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1773	13.41	0.50	12	0.04	469.00	12579.00	9430	20240503	-33.30	5870	20231024	7.16	9430	-33.30	20240503	6090	3.28	20240805	9430	-33.30	20240503	5870	7.16	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
40	20240924	100824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-20	5	-0.32	42814410	6810	20.78	6260	6310	6260	8160	4400	6280	6286.99	4.97	0	-54	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1765	13.35	0.50	12	0.02	469.00	12579.00	9430	20240503	-33.62	5870	20231024	6.64	9430	-33.62	20240503	6090	2.79	20240805	9430	-33.62	20240503	5870	6.64	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
41	20240924	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	0	3	0.00	294500	47	0.14	6260	6280	6260	8160	4400	6280	6265.96	4.97	0	-5	6346	6312	6266	6232	6186	6330	6250	141	1880	500	4640	10	1	28186941	1770	13.39	0.50	12	0.00	469.00	12579.00	9430	20240503	-33.40	5870	20231024	6.98	9430	-33.40	20240503	6090	3.12	20240805	9430	-33.40	20240503	5870	6.98	20231024	0.80	N	122990	500	140 억		1401594	N	N	10	N	00	N
42	20240923	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	10	2	0.16	200193980	31901	211.46	6260	6300	6220	8150	4390	6270	6275.48	4.96	0	4839	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1770	13.39	0.50	12	0.11	469.00	12579.00	9430	20240503	-33.40	5870	20231024	6.98	9430	-33.40	20240503	6090	3.12	20240805	9430	-33.40	20240503	5870	6.98	20231024	0.81	N	122990	500	140 억		1398254	N	N	10	N	00	N
43	20240923	150823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	189715070	30232	200.40	6260	6300	6220	8150	4390	6270	6275.31	4.96	0	4950	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1767	13.37	0.50	12	0.11	469.00	12579.00	9430	20240503	-33.51	5870	20231024	6.81	9430	-33.51	20240503	6090	2.96	20240805	9430	-33.51	20240503	5870	6.81	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
44	20240923	140827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	163626700	26069	172.80	6260	6300	6220	8150	4390	6270	6276.68	4.96	0	4931	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1767	13.37	0.50	12	0.09	469.00	12579.00	9430	20240503	-33.51	5870	20231024	6.81	9430	-33.51	20240503	6090	2.96	20240805	9430	-33.51	20240503	5870	6.81	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
45	20240923	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	153970290	24528	162.59	6260	6300	6220	8150	4390	6270	6277.33	4.96	0	4881	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1767	13.37	0.50	12	0.09	469.00	12579.00	9430	20240503	-33.51	5870	20231024	6.81	9430	-33.51	20240503	6090	2.96	20240805	9430	-33.51	20240503	5870	6.81	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
46	20240923	120823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	135104710	21517	142.63	6260	6300	6240	8150	4390	6270	6278.98	4.96	0	4650	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1767	13.37	0.50	12	0.08	469.00	12579.00	9430	20240503	-33.51	5870	20231024	6.81	9430	-33.51	20240503	6090	2.96	20240805	9430	-33.51	20240503	5870	6.81	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
47	20240923	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	20	2	0.32	93631640	14920	98.90	6260	6300	6240	8150	4390	6270	6275.58	4.96	0	3596	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1773	13.41	0.50	12	0.05	469.00	12579.00	9430	20240503	-33.30	5870	20231024	7.16	9430	-33.30	20240503	6090	3.28	20240805	9430	-33.30	20240503	5870	7.16	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
48	20240923	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	20	2	0.32	63457330	10123	67.10	6260	6300	6240	8150	4390	6270	6268.63	4.96	0	2940	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1773	13.41	0.50	12	0.04	469.00	12579.00	9430	20240503	-33.30	5870	20231024	7.16	9430	-33.30	20240503	6090	3.28	20240805	9430	-33.30	20240503	5870	7.16	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
49	20240923	090823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-10	5	-0.16	5783890	924	6.12	6260	6290	6250	8150	4390	6270	6259.62	4.96	0	-318	6350	6310	6280	6240	6210	6295	6225	141	1880	500	4630	10	1	28186941	1765	13.35	0.50	12	0.00	469.00	12579.00	9430	20240503	-33.62	5870	20231024	6.64	9430	-33.62	20240503	6090	2.79	20240805	9430	-33.62	20240503	5870	6.64	20231024	0.81	N	122990	500	140 억		1398254	N	N	8	N	00	N
50	20240913	160742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-10	5	-0.16	21256810	3335	25.56	6410	6420	6340	8320	4480	6400	6373.85	4.99	0	-1326	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1801	13.62	0.51	12	0.01	469.00	12579.00	9430	20240503	-32.24	5870	20231024	8.86	9430	-32.24	20240503	6090	4.93	20240805	9430	-32.24	20240503	5870	8.86	20231024	0.80	N	122990	500	140 억		1405706	N	N	9	N	00	N
51	20240913	150749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-20	5	-0.31	19755620	3100	23.75	6410	6420	6340	8320	4480	6400	6372.78	4.99	0	-1277	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1798	13.60	0.51	12	0.01	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
52	20240913	140752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-20	5	-0.31	17831340	2798	21.44	6410	6420	6340	8320	4480	6400	6372.89	4.99	0	-1181	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1798	13.60	0.51	12	0.01	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
53	20240913	130747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-20	5	-0.31	16512750	2591	19.85	6410	6420	6340	8320	4480	6400	6373.12	4.99	0	-1189	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1798	13.60	0.51	12	0.01	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
54	20240913	120748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-10	5	-0.16	8861160	1389	10.64	6410	6420	6340	8320	4480	6400	6379.52	4.99	0	-841	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1801	13.62	0.51	12	0.00	469.00	12579.00	9430	20240503	-32.24	5870	20231024	8.86	9430	-32.24	20240503	6090	4.93	20240805	9430	-32.24	20240503	5870	8.86	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
55	20240913	110748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-50	5	-0.78	8040420	1260	9.66	6410	6420	6350	8320	4480	6400	6381.29	4.99	0	-731	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1790	13.54	0.50	12	0.00	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
56	20240913	100751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-10	5	-0.16	3782810	591	4.53	6410	6420	6390	8320	4480	6400	6400.69	4.99	0	-172	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1801	13.62	0.51	12	0.00	469.00	12579.00	9430	20240503	-32.24	5870	20231024	8.86	9430	-32.24	20240503	6090	4.93	20240805	9430	-32.24	20240503	5870	8.86	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
57	20240913	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	20	2	0.31	941710	147	1.13	6410	6420	6400	8320	4480	6400	6406.19	4.99	0	-97	6506	6452	6356	6302	6206	6480	6330	141	1920	500	4730	10	1	28186941	1810	13.69	0.51	12	0.00	469.00	12579.00	9430	20240503	-31.92	5870	20231024	9.37	9430	-31.92	20240503	6090	5.42	20240805	9430	-31.92	20240503	5870	9.37	20231024	0.80	N	122990	500	140 억		1405706	N	N	56	N	00	N
58	20240912	160736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	160	2	2.56	82830210	13040	75.24	6260	6410	6260	8110	4370	6240	6352.01	4.98	0	3960	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1804	13.65	0.51	12	0.05	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.79	N	122990	500	140 억		1402412	N	N	56	N	00	N
59	20240912	150747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	140	2	2.24	80424740	12664	73.07	6260	6410	6260	8110	4370	6240	6350.66	4.98	0	3904	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1798	13.60	0.51	12	0.04	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
60	20240912	140750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	140	2	2.24	74952900	11808	68.13	6260	6390	6260	8110	4370	6240	6347.64	4.98	0	3585	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1798	13.60	0.51	12	0.04	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
61	20240912	130744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	140	2	2.24	71271110	11231	64.80	6260	6390	6260	8110	4370	6240	6345.93	4.98	0	3285	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1798	13.60	0.51	12	0.04	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
62	20240912	120743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	130	2	2.08	62299050	9824	56.68	6260	6380	6260	8110	4370	6240	6341.52	4.98	0	3096	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1796	13.58	0.51	12	0.03	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
63	20240912	110741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	100	2	1.60	34765520	5488	31.67	6260	6370	6260	8110	4370	6240	6334.83	4.98	0	446	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1787	13.52	0.50	12	0.02	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
64	20240912	100744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	70	2	1.12	18635400	2940	16.96	6260	6370	6260	8110	4370	6240	6338.57	4.98	0	459	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1779	13.45	0.50	12	0.01	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
65	20240912	090744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	90	2	1.44	2402340	382	2.20	6260	6330	6260	8110	4370	6240	6288.85	4.98	0	183	6433	6336	6283	6186	6133	6310	6160	141	1870	500	4610	10	1	28186941	1784	13.50	0.50	12	0.00	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.79	N	122990	500	140 억		1402412	N	N	12	N	00	N
66	20240911	160727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-70	5	-1.11	109290700	17322	88.56	6300	6380	6230	8200	4420	6310	6309.36	5.00	0	-6143	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1759	13.30	0.50	12	0.06	469.00	12579.00	9430	20240503	-33.83	5870	20231024	6.30	9430	-33.83	20240503	6090	2.46	20240805	9430	-33.83	20240503	5870	6.30	20231024	0.78	N	122990	500	140 억		1408428	N	N	12	N	00	N
67	20240911	150733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-60	5	-0.95	104498210	16554	84.64	6300	6380	6250	8200	4420	6310	6312.57	5.00	0	-5901	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1762	13.33	0.50	12	0.06	469.00	12579.00	9430	20240503	-33.72	5870	20231024	6.47	9430	-33.72	20240503	6090	2.63	20240805	9430	-33.72	20240503	5870	6.47	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
68	20240911	140733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-20	5	-0.32	87295410	13808	70.60	6300	6380	6290	8200	4420	6310	6322.09	5.00	0	-4254	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1773	13.41	0.50	12	0.05	469.00	12579.00	9430	20240503	-33.30	5870	20231024	7.16	9430	-33.30	20240503	6090	3.28	20240805	9430	-33.30	20240503	5870	7.16	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
69	20240911	130730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-10	5	-0.16	73631610	11639	59.51	6300	6380	6290	8200	4420	6310	6326.28	5.00	0	-2632	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1776	13.43	0.50	12	0.04	469.00	12579.00	9430	20240503	-33.19	5870	20231024	7.33	9430	-33.19	20240503	6090	3.45	20240805	9430	-33.19	20240503	5870	7.33	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
70	20240911	120736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	0	3	0.00	70441390	11133	56.92	6300	6380	6290	8200	4420	6310	6327.26	5.00	0	-2247	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1779	13.45	0.50	12	0.04	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
71	20240911	110726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-20	5	-0.32	58688580	9269	47.39	6300	6380	6290	8200	4420	6310	6331.71	5.00	0	-1651	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1773	13.41	0.50	12	0.03	469.00	12579.00	9430	20240503	-33.30	5870	20231024	7.16	9430	-33.30	20240503	6090	3.28	20240805	9430	-33.30	20240503	5870	7.16	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
72	20240911	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	70	2	1.11	36209680	5710	29.19	6300	6380	6300	8200	4420	6310	6341.45	5.00	0	62	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1798	13.60	0.51	12	0.02	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
73	20240911	090738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-10	5	-0.16	321450	51	0.26	6300	6310	6300	8200	4420	6310	6302.94	5.00	0	-8	6436	6372	6326	6262	6216	6350	6240	141	1890	500	4660	10	1	28186941	1776	13.43	0.50	12	0.00	469.00	12579.00	9430	20240503	-33.19	5870	20231024	7.33	9430	-33.19	20240503	6090	3.45	20240805	9430	-33.19	20240503	5870	7.33	20231024	0.78	N	122990	500	140 억		1408428	N	N	0	N	00	N
74	20240910	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-40	5	-0.63	123428640	19519	83.67	6360	6390	6280	8250	4450	6350	6323.53	5.00	0	-887	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1779	13.45	0.50	12	0.07	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
75	20240910	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-20	5	-0.31	115689800	18293	78.42	6360	6390	6280	8250	4450	6350	6324.27	5.00	0	-819	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1784	13.50	0.50	12	0.06	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
76	20240910	140729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	0	3	0.00	111087230	17565	75.30	6360	6390	6280	8250	4450	6350	6324.35	5.00	0	-771	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1790	13.54	0.50	12	0.06	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
77	20240910	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	0	3	0.00	110465030	17467	74.88	6360	6390	6280	8250	4450	6350	6324.21	5.00	0	-781	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1790	13.54	0.50	12	0.06	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
78	20240910	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	-20	5	-0.31	81628950	12908	55.33	6360	6390	6280	8250	4450	6350	6323.90	5.00	0	-952	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1784	13.50	0.50	12	0.05	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
79	20240910	110726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-30	5	-0.47	39775170	6283	26.93	6360	6390	6290	8250	4450	6350	6330.60	5.00	0	766	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1781	13.48	0.50	12	0.02	469.00	12579.00	9430	20240503	-32.98	5870	20231024	7.67	9430	-32.98	20240503	6090	3.78	20240805	9430	-32.98	20240503	5870	7.67	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
80	20240910	100731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-10	5	-0.16	30349250	4796	20.56	6360	6390	6290	8250	4450	6350	6328.03	5.00	0	1226	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1787	13.52	0.50	12	0.02	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
81	20240910	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	40	2	0.63	2819010	443	1.90	6360	6390	6360	8250	4450	6350	6363.45	5.00	0	30	6656	6502	6356	6202	6056	6430	6130	141	1900	500	4690	10	1	28186941	1801	13.62	0.51	12	0.00	469.00	12579.00	9430	20240503	-32.24	5870	20231024	8.86	9430	-32.24	20240503	6090	4.93	20240805	9430	-32.24	20240503	5870	8.86	20231024	0.80	N	122990	500	140 억		1409210	N	N	15	N	00	N
82	20240909	160713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-170	5	-2.61	147682910	23181	74.23	6510	6510	6210	8470	4570	6520	6370.67	4.99	0	1361	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1790	13.54	0.50	12	0.08	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.80	N	122990	500	140 억		1407743	N	N	15	N	00	N
83	20240909	150720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-110	5	-1.69	137451960	21571	69.07	6510	6510	6210	8470	4570	6520	6371.87	4.99	0	1993	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1807	13.67	0.51	12	0.08	469.00	12579.00	9430	20240503	-32.03	5870	20231024	9.20	9430	-32.03	20240503	6090	5.25	20240805	9430	-32.03	20240503	5870	9.20	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
84	20240909	140723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-80	5	-1.23	124510990	19548	62.59	6510	6510	6210	8470	4570	6520	6369.27	4.99	0	2007	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1815	13.73	0.51	12	0.07	469.00	12579.00	9430	20240503	-31.71	5870	20231024	9.71	9430	-31.71	20240503	6090	5.75	20240805	9430	-31.71	20240503	5870	9.71	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
85	20240909	130718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-110	5	-1.69	103856100	16325	52.27	6510	6510	6210	8470	4570	6520	6361.49	4.99	0	-209	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1807	13.67	0.51	12	0.06	469.00	12579.00	9430	20240503	-32.03	5870	20231024	9.20	9430	-32.03	20240503	6090	5.25	20240805	9430	-32.03	20240503	5870	9.20	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
86	20240909	120716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-140	5	-2.15	57001730	8953	28.67	6510	6510	6210	8470	4570	6520	6366.26	4.99	0	-1408	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1798	13.60	0.51	12	0.03	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
87	20240909	110717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-120	5	-1.84	51887340	8154	26.11	6510	6510	6210	8470	4570	6520	6362.84	4.99	0	-1109	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1804	13.65	0.51	12	0.03	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
88	20240909	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-140	5	-2.15	43063480	6773	21.69	6510	6510	6210	8470	4570	6520	6357.39	4.99	0	-965	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1798	13.60	0.51	12	0.02	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
89	20240909	090716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-210	5	-3.22	22272180	3513	11.25	6510	6510	6210	8470	4570	6520	6338.38	4.99	0	-167	6726	6622	6486	6382	6246	6555	6315	141	1950	500	4820	10	1	28186941	1779	13.45	0.50	12	0.01	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.80	N	122990	500	140 억		1407743	N	N	1	N	00	N
90	20240906	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-20	5	-0.31	201055110	31140	68.71	6540	6590	6350	8500	4580	6540	6456.49	5.01	0	-4149	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1838	13.90	0.52	12	0.11	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.85	N	122990	500	140 억		1411623	N	N	1	N	00	N
91	20240906	150718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-80	5	-1.22	176439330	27321	60.28	6540	6590	6350	8500	4580	6540	6458.01	5.01	0	-3511	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1821	13.77	0.51	12	0.10	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
92	20240906	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-80	5	-1.22	127494780	19748	43.57	6540	6590	6350	8500	4580	6540	6456.09	5.01	0	-3665	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1821	13.77	0.51	12	0.07	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
93	20240906	130716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-60	5	-0.92	98280400	15245	33.64	6540	6590	6350	8500	4580	6540	6446.73	5.01	0	-2744	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1827	13.82	0.52	12	0.05	469.00	12579.00	9430	20240503	-31.28	5870	20231024	10.39	9430	-31.28	20240503	6090	6.40	20240805	9430	-31.28	20240503	5870	10.39	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
94	20240906	120718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-70	5	-1.07	84451550	13107	28.92	6540	6590	6350	8500	4580	6540	6443.24	5.01	0	-2223	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1824	13.80	0.51	12	0.05	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
95	20240906	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-50	5	-0.76	58427080	9079	20.03	6540	6590	6350	8500	4580	6540	6435.41	5.01	0	-1382	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1829	13.84	0.52	12	0.03	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
96	20240906	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-80	5	-1.22	41277040	6438	14.21	6540	6590	6350	8500	4580	6540	6411.47	5.01	0	-533	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1821	13.77	0.51	12	0.02	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
97	20240906	090719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	0	3	0.00	1682210	259	0.57	6540	6540	6440	8500	4580	6540	6495.02	5.01	0	9	6753	6646	6473	6366	6193	6700	6420	141	1960	500	4830	10	1	28186941	1843	13.94	0.52	12	0.00	469.00	12579.00	9430	20240503	-30.65	5870	20231024	11.41	9430	-30.65	20240503	6090	7.39	20240805	9430	-30.65	20240503	5870	11.41	20231024	0.85	N	122990	500	140 억		1411623	N	N	6	N	00	N
98	20240905	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	30	2	0.46	293882330	45217	37.01	6510	6580	6300	8460	4560	6510	6499.37	5.04	0	-10215	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1843	13.94	0.52	12	0.16	469.00	12579.00	9430	20240503	-30.65	5870	20231024	11.41	9430	-30.65	20240503	6090	7.39	20240805	9430	-30.65	20240503	5870	11.41	20231024	0.84	N	122990	500	140 억		1421677	N	N	6	N	00	N
99	20240905	150718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	60	2	0.92	281570390	43341	35.47	6510	6580	6300	8460	4560	6510	6496.63	5.04	0	-9207	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1852	14.01	0.52	12	0.15	469.00	12579.00	9430	20240503	-30.33	5870	20231024	11.93	9430	-30.33	20240503	6090	7.88	20240805	9430	-30.33	20240503	5870	11.93	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
100	20240905	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-10	5	-0.15	185897730	28695	23.48	6510	6580	6300	8460	4560	6510	6478.40	5.04	0	-9181	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1832	13.86	0.52	12	0.10	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
101	20240905	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-140	5	-2.15	116885980	18045	14.77	6510	6580	6350	8460	4560	6510	6477.47	5.04	0	-7719	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1796	13.58	0.51	12	0.06	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
102	20240905	120713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-40	5	-0.61	69521090	10652	8.72	6510	6580	6460	8460	4560	6510	6526.58	5.04	0	-1019	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1824	13.80	0.51	12	0.04	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
103	20240905	110710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-30	5	-0.46	63740370	9758	7.99	6510	6580	6480	8460	4560	6510	6532.11	5.04	0	-860	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1827	13.82	0.52	12	0.03	469.00	12579.00	9430	20240503	-31.28	5870	20231024	10.39	9430	-31.28	20240503	6090	6.40	20240805	9430	-31.28	20240503	5870	10.39	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
104	20240905	100710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	50	2	0.77	23122740	3539	2.90	6510	6570	6490	8460	4560	6510	6533.69	5.04	0	1074	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1849	13.99	0.52	12	0.01	469.00	12579.00	9430	20240503	-30.43	5870	20231024	11.75	9430	-30.43	20240503	6090	7.72	20240805	9430	-30.43	20240503	5870	11.75	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
105	20240905	090717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-10	5	-0.15	663330	102	0.08	6510	6550	6490	8460	4560	6510	6503.24	5.04	0	-17	6823	6666	6453	6296	6083	6745	6375	141	1950	500	4810	10	1	28186941	1832	13.86	0.52	12	0.00	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.84	N	122990	500	140 억		1421677	N	N	3	N	00	N
106	20240904	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	0	3	0.00	791035620	122139	646.68	6390	6610	6240	8460	4560	6510	6476.52	5.16	0	-34678	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1835	13.88	0.52	12	0.43	469.00	12579.00	9430	20240503	-30.97	5870	20231024	10.90	9430	-30.97	20240503	6090	6.90	20240805	9430	-30.97	20240503	5870	10.90	20231024	0.81	N	122990	500	140 억		1455476	N	N	3	N	00	N
107	20240904	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	0	3	0.00	736933450	113828	602.68	6390	6610	6240	8460	4560	6510	6474.10	5.16	0	-29045	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1835	13.88	0.52	12	0.40	469.00	12579.00	9430	20240503	-30.97	5870	20231024	10.90	9430	-30.97	20240503	6090	6.90	20240805	9430	-30.97	20240503	5870	10.90	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
108	20240904	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	30	2	0.46	444489340	69168	366.22	6390	6570	6240	8460	4560	6510	6426.23	5.16	0	-21917	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1843	13.94	0.52	12	0.25	469.00	12579.00	9430	20240503	-30.65	5870	20231024	11.41	9430	-30.65	20240503	6090	7.39	20240805	9430	-30.65	20240503	5870	11.41	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
109	20240904	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-250	5	-3.84	205671190	32568	172.44	6390	6450	6240	8460	4560	6510	6315.13	5.16	0	-16900	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1765	13.35	0.50	12	0.12	469.00	12579.00	9430	20240503	-33.62	5870	20231024	6.64	9430	-33.62	20240503	6090	2.79	20240805	9430	-33.62	20240503	5870	6.64	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
110	20240904	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-260	5	-3.99	190271420	30106	159.40	6390	6450	6240	8460	4560	6510	6320.05	5.16	0	-15774	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1762	13.33	0.50	12	0.11	469.00	12579.00	9430	20240503	-33.72	5870	20231024	6.47	9430	-33.72	20240503	6090	2.63	20240805	9430	-33.72	20240503	5870	6.47	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
111	20240904	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-190	5	-2.92	134038960	21160	112.03	6390	6450	6290	8460	4560	6510	6334.54	5.16	0	-9667	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1781	13.48	0.50	12	0.08	469.00	12579.00	9430	20240503	-32.98	5870	20231024	7.67	9430	-32.98	20240503	6090	3.78	20240805	9430	-32.98	20240503	5870	7.67	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
112	20240904	100705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-200	5	-3.07	92174220	14518	76.87	6390	6450	6310	8460	4560	6510	6348.96	5.16	0	-7745	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1779	13.45	0.50	12	0.05	469.00	12579.00	9430	20240503	-33.09	5870	20231024	7.50	9430	-33.09	20240503	6090	3.61	20240805	9430	-33.09	20240503	5870	7.50	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
113	20240904	090706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-110	5	-1.69	11132090	1740	9.21	6390	6450	6390	8460	4560	6510	6397.75	5.16	0	403	6650	6580	6520	6450	6390	6550	6420	141	1950	500	4810	10	1	28186941	1804	13.65	0.51	12	0.01	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.81	N	122990	500	140 억		1455476	N	N	0	N	00	N
114	20240903	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-60	5	-0.91	123149370	18887	48.37	6570	6590	6460	8540	4600	6570	6520.33	5.19	0	-6042	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1835	13.88	0.52	12	0.07	469.00	12579.00	9430	20240503	-30.97	5870	20231024	10.90	9430	-30.97	20240503	6090	6.90	20240805	9430	-30.97	20240503	5870	10.90	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
115	20240903	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-70	5	-1.07	112994130	17326	44.38	6570	6590	6460	8540	4600	6570	6521.65	5.19	0	-5512	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1832	13.86	0.52	12	0.06	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
116	20240903	140701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-60	5	-0.91	90394940	13846	35.46	6570	6590	6460	8540	4600	6570	6528.60	5.19	0	-3738	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1835	13.88	0.52	12	0.05	469.00	12579.00	9430	20240503	-30.97	5870	20231024	10.90	9430	-30.97	20240503	6090	6.90	20240805	9430	-30.97	20240503	5870	10.90	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
117	20240903	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-60	5	-0.91	70965220	10850	27.79	6570	6590	6490	8540	4600	6570	6540.57	5.19	0	-2909	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1835	13.88	0.52	12	0.04	469.00	12579.00	9430	20240503	-30.97	5870	20231024	10.90	9430	-30.97	20240503	6090	6.90	20240805	9430	-30.97	20240503	5870	10.90	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
118	20240903	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	0	3	0.00	47537050	7250	18.57	6570	6590	6490	8540	4600	6570	6556.83	5.19	0	-1434	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1852	14.01	0.52	12	0.03	469.00	12579.00	9430	20240503	-30.33	5870	20231024	11.93	9430	-30.33	20240503	6090	7.88	20240805	9430	-30.33	20240503	5870	11.93	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
119	20240903	110651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	0	3	0.00	42610310	6497	16.64	6570	6590	6490	8540	4600	6570	6558.46	5.19	0	-1425	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1852	14.01	0.52	12	0.02	469.00	12579.00	9430	20240503	-30.33	5870	20231024	11.93	9430	-30.33	20240503	6090	7.88	20240805	9430	-30.33	20240503	5870	11.93	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
120	20240903	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	10	2	0.15	32245710	4916	12.59	6570	6590	6490	8540	4600	6570	6559.34	5.19	0	-1031	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1855	14.03	0.52	12	0.02	469.00	12579.00	9430	20240503	-30.22	5870	20231024	12.10	9430	-30.22	20240503	6090	8.05	20240805	9430	-30.22	20240503	5870	12.10	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
121	20240903	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-70	5	-1.07	2951480	452	1.16	6570	6580	6490	8540	4600	6570	6529.82	5.19	0	42	6703	6636	6513	6446	6323	6670	6480	141	1970	500	4860	10	1	28186941	1832	13.86	0.52	12	0.00	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.87	N	122990	500	140 억		1461902	N	N	0	N	00	N
122	20240902	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	50	2	0.77	253019260	39034	70.22	6520	6580	6390	8470	4570	6520	6482.02	5.24	0	-13609	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1852	14.01	0.52	12	0.14	469.00	12579.00	9430	20240503	-30.33	5870	20231024	11.93	9430	-30.33	20240503	6090	7.88	20240805	9430	-30.33	20240503	5870	11.93	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
123	20240902	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	10	2	0.15	226547190	34990	62.95	6520	6580	6390	8470	4570	6520	6474.63	5.24	0	-12786	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1841	13.92	0.52	12	0.12	469.00	12579.00	9430	20240503	-30.75	5870	20231024	11.24	9430	-30.75	20240503	6090	7.22	20240805	9430	-30.75	20240503	5870	11.24	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
124	20240902	140655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	0	3	0.00	182849500	28293	50.90	6520	6540	6390	8470	4570	6520	6462.71	5.24	0	-13127	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1838	13.90	0.52	12	0.10	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
125	20240902	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	0	3	0.00	170398800	26381	47.46	6520	6540	6390	8470	4570	6520	6459.15	5.24	0	-12418	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1838	13.90	0.52	12	0.09	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
126	20240902	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-30	5	-0.46	133785860	20769	37.36	6520	6520	6390	8470	4570	6520	6441.61	5.24	0	-11170	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1829	13.84	0.52	12	0.07	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
127	20240902	110648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-70	5	-1.07	90798940	14103	25.37	6520	6520	6390	8470	4570	6520	6438.27	5.24	0	-8175	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1818	13.75	0.51	12	0.05	469.00	12579.00	9430	20240503	-31.60	5870	20231024	9.88	9430	-31.60	20240503	6090	5.91	20240805	9430	-31.60	20240503	5870	9.88	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
128	20240902	100648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	-100	5	-1.53	46343180	7228	13.00	6520	6520	6390	8470	4570	6520	6411.62	5.24	0	-3547	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1810	13.69	0.51	12	0.03	469.00	12579.00	9430	20240503	-31.92	5870	20231024	9.37	9430	-31.92	20240503	6090	5.42	20240805	9430	-31.92	20240503	5870	9.37	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N
129	20240902	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	-70	5	-1.07	1292570	200	0.36	6520	6520	6450	8470	4570	6520	6462.85	5.24	0	-192	6680	6600	6450	6370	6220	6640	6410	141	1950	500	4820	10	1	28186941	1818	13.75	0.51	12	0.00	469.00	12579.00	9430	20240503	-31.60	5870	20231024	9.88	9430	-31.60	20240503	6090	5.91	20240805	9430	-31.60	20240503	5870	9.88	20231024	0.88	N	122990	500	140 억		1476815	N	N	0	N	00	N