KissMeData/417790/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	161301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	200	2	2.20	553083510	59954	227.72	9140	9350	9110	11800	6360	9080	9225.12	0.61	0	5487	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1021	8.53	1.11	12	0.55	1088.00	8378.00	12830	20240125	-27.67	7730	20240805	20.05	12830	-27.67	20240125	7730	20.05	20240805	12830	-27.67	20240125	7730	20.05	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
3	20240930	151320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	140	2	1.54	539821920	58520	222.27	9140	9350	9110	11800	6360	9080	9224.57	0.61	0	5580	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1014	8.47	1.10	12	0.53	1088.00	8378.00	12830	20240125	-28.14	7730	20240805	19.28	12830	-28.14	20240125	7730	19.28	20240805	12830	-28.14	20240125	7730	19.28	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
4	20240930	141320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	180	2	1.98	432011020	46812	177.80	9140	9350	9110	11800	6360	9080	9228.64	0.61	0	3321	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1019	8.51	1.11	12	0.43	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
5	20240930	131312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	150	2	1.65	299046430	32471	123.33	9140	9350	9110	11800	6360	9080	9209.65	0.61	0	2212	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1015	8.48	1.10	12	0.30	1088.00	8378.00	12830	20240125	-28.06	7730	20240805	19.40	12830	-28.06	20240125	7730	19.40	20240805	12830	-28.06	20240125	7730	19.40	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
6	20240930	121309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	80	2	0.88	249266660	27080	102.86	9140	9350	9110	11800	6360	9080	9204.82	0.61	0	2175	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1008	8.42	1.09	12	0.25	1088.00	8378.00	12830	20240125	-28.60	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	12830	-28.60	20240125	7730	18.50	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
7	20240930	111305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	90	2	0.99	220301340	23906	90.80	9140	9350	9120	11800	6360	9080	9215.32	0.61	0	1964	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1009	8.43	1.09	12	0.22	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
8	20240930	101306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	160	2	1.76	180868490	19602	74.45	9140	9350	9120	11800	6360	9080	9227.04	0.61	0	1842	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1016	8.49	1.10	12	0.18	1088.00	8378.00	12830	20240125	-27.98	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	12830	-27.98	20240125	7730	19.53	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
9	20240930	091209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	140	2	1.54	47758390	5206	19.77	9140	9220	9120	11800	6360	9080	9173.72	0.61	0	-1058	9306	9192	9126	9012	8946	9160	8980	11	2720	100	6350	10	1	10999650	1014	8.47	1.10	12	0.05	1088.00	8378.00	12830	20240125	-28.14	7730	20240805	19.28	12830	-28.14	20240125	7730	19.28	20240805	12830	-28.14	20240125	7730	19.28	20240805	1.43	N	417790	100	10 억		67627	N	N	0	N	00	N
10	20240927	161307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-40	5	-0.44	240281760	26328	71.60	9190	9240	9060	11850	6390	9120	9126.60	0.60	0	1216	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	999	8.35	1.08	12	0.24	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
11	20240927	151317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	0	3	0.00	227087800	24875	67.65	9190	9240	9060	11850	6390	9120	9129.16	0.60	0	1378	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	1003	8.38	1.09	12	0.23	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
12	20240927	141327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-30	5	-0.33	211967430	23210	63.12	9190	9240	9060	11850	6390	9120	9132.59	0.60	0	997	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	1000	8.35	1.08	12	0.21	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
13	20240927	131310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	0	3	0.00	194845010	21330	58.01	9190	9240	9060	11850	6390	9120	9134.79	0.60	0	854	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	1003	8.38	1.09	12	0.19	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
14	20240927	121308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	20	2	0.22	188138890	20593	56.00	9190	9240	9060	11850	6390	9120	9136.06	0.60	0	736	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	1005	8.40	1.09	12	0.19	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
15	20240927	111310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-50	5	-0.55	172400390	18865	51.30	9190	9240	9060	11850	6390	9120	9138.64	0.60	0	856	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	998	8.34	1.08	12	0.17	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
16	20240927	101310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	40	2	0.44	114350580	12471	33.91	9190	9240	9100	11850	6390	9120	9169.32	0.60	0	-636	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	1008	8.42	1.09	12	0.11	1088.00	8378.00	12830	20240125	-28.60	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	12830	-28.60	20240125	7730	18.50	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
17	20240927	091316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	90	2	0.99	49098400	5351	14.55	9190	9240	9120	11850	6390	9120	9175.56	0.60	0	-758	9260	9190	9080	9010	8900	9225	9045	11	2730	100	6380	10	1	10999650	1013	8.47	1.10	12	0.05	1088.00	8378.00	12830	20240125	-28.22	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	12830	-28.22	20240125	7730	19.15	20240805	1.43	N	417790	100	10 억		66419	N	N	0	N	00	N
18	20240926	161251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	70	2	0.77	328746270	36290	83.02	9050	9150	8970	11760	6340	9050	9058.70	0.53	0	8378	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	1003	8.38	1.09	12	0.33	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
19	20240926	151259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	50	2	0.55	307238210	33931	77.63	9050	9150	8970	11760	6340	9050	9054.79	0.53	0	8474	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	1001	8.36	1.09	12	0.31	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
20	20240926	141306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	50	2	0.55	278014350	30712	70.26	9050	9150	8970	11760	6340	9050	9052.30	0.53	0	8289	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	1001	8.36	1.09	12	0.28	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
21	20240926	131245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	40	2	0.44	263874660	29158	66.71	9050	9150	8970	11760	6340	9050	9049.82	0.53	0	8101	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	1000	8.35	1.08	12	0.27	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
22	20240926	121305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	60	2	0.66	232199730	25680	58.75	9050	9150	8970	11760	6340	9050	9042.05	0.53	0	7916	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	1002	8.37	1.09	12	0.23	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
23	20240926	111304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	10	2	0.11	162008090	17972	41.12	9050	9100	8970	11760	6340	9050	9014.47	0.53	0	6373	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	997	8.33	1.08	12	0.16	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
24	20240926	101307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	0	3	0.00	96454320	10721	24.53	9050	9100	8970	11760	6340	9050	8996.77	0.53	0	4991	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	995	8.32	1.08	12	0.10	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
25	20240926	091302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	1575860	174	0.40	9050	9100	9040	11760	6340	9050	9056.67	0.53	0	-40	9216	9132	9056	8972	8896	9095	8935	11	2710	100	6330	10	1	10999650	994	8.31	1.08	12	0.00	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.44	N	417790	100	10 억		58040	N	N	0	N	00	N
26	20240925	161246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-70	5	-0.77	393619370	43674	549.84	9140	9140	8980	11850	6390	9120	9012.67	0.43	0	10565	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	995	8.32	1.08	12	0.40	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
27	20240925	151259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-100	5	-1.10	382272290	42419	534.04	9140	9140	8980	11850	6390	9120	9011.82	0.43	0	10835	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	992	8.29	1.08	12	0.39	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
28	20240925	141301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-100	5	-1.10	358682010	39800	501.07	9140	9140	8980	11850	6390	9120	9012.11	0.43	0	11530	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	992	8.29	1.08	12	0.36	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
29	20240925	131252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-80	5	-0.88	337509900	37456	471.56	9140	9140	8980	11850	6390	9120	9010.84	0.43	0	11260	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	994	8.31	1.08	12	0.34	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
30	20240925	121300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-110	5	-1.21	329863710	36611	460.92	9140	9140	8980	11850	6390	9120	9009.96	0.43	0	11237	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	991	8.28	1.08	12	0.33	1088.00	8378.00	12830	20240125	-29.77	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	12830	-29.77	20240125	7730	16.56	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
31	20240925	111256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-70	5	-0.77	252289540	28013	352.68	9140	9140	8980	11850	6390	9120	9006.16	0.43	0	7056	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	995	8.32	1.08	12	0.25	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
32	20240925	101253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-20	5	-0.22	244822120	27189	342.30	9140	9140	8980	11850	6390	9120	9004.45	0.43	0	6868	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	1001	8.36	1.09	12	0.25	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
33	20240925	091306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-10	5	-0.11	27854060	3081	38.79	9140	9140	9000	11850	6390	9120	9040.59	0.43	0	460	9200	9160	9080	9040	8960	9180	9060	11	2730	100	6380	10	1	10999650	1002	8.37	1.09	12	0.03	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.44	N	417790	100	10 억		47472	N	N	0	N	00	N
34	20240924	161248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	30	2	0.33	71963020	7943	22.81	9110	9120	9000	11810	6370	9090	9059.93	0.43	0	-375	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	1003	8.38	1.09	12	0.07	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
35	20240924	151251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	0	3	0.00	52208650	5776	16.59	9110	9110	9000	11810	6370	9090	9038.89	0.43	0	-223	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	1000	8.35	1.08	12	0.05	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
36	20240924	141240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-60	5	-0.66	31876130	3526	10.13	9110	9110	9000	11810	6370	9090	9040.31	0.43	0	8	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	993	8.30	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
37	20240924	131249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-50	5	-0.55	29997750	3318	9.53	9110	9110	9000	11810	6370	9090	9040.91	0.43	0	8	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	994	8.31	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
38	20240924	121244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-60	5	-0.66	27748550	3069	8.81	9110	9110	9000	11810	6370	9090	9041.56	0.43	0	8	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	993	8.30	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
39	20240924	111252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-60	5	-0.66	24343320	2692	7.73	9110	9110	9000	11810	6370	9090	9042.84	0.43	0	8	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	993	8.30	1.08	12	0.02	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
40	20240924	101250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-90	5	-0.99	20708480	2289	6.57	9110	9110	9000	11810	6370	9090	9046.96	0.43	0	88	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	990	8.27	1.07	12	0.02	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
41	20240924	091253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	20	2	0.22	6721840	739	2.12	9110	9110	9020	11810	6370	9090	9095.86	0.43	0	-169	9210	9150	9060	9000	8910	9105	8955	11	2720	100	6360	10	1	10999650	1002	8.37	1.09	12	0.01	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.43	N	417790	100	10 억		47846	N	N	0	N	00	N
42	20240923	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	0	3	0.00	313701840	34817	257.43	9120	9120	8970	11810	6370	9090	9010.02	0.36	0	8611	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	1000	8.35	1.08	12	0.32	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
43	20240923	151248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-10	5	-0.11	306970450	34076	251.95	9120	9120	8970	11810	6370	9090	9008.41	0.36	0	8914	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	999	8.35	1.08	12	0.31	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
44	20240923	141254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-40	5	-0.44	287323350	31903	235.88	9120	9120	8970	11810	6370	9090	9006.15	0.36	0	9202	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	995	8.32	1.08	12	0.29	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
45	20240923	131250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-60	5	-0.66	283134180	31440	232.46	9120	9120	8970	11810	6370	9090	9005.54	0.36	0	9218	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	993	8.30	1.08	12	0.29	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
46	20240923	121251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-80	5	-0.88	240238440	26674	197.22	9120	9120	8970	11810	6370	9090	9006.46	0.36	0	9088	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	991	8.28	1.08	12	0.24	1088.00	8378.00	12830	20240125	-29.77	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	12830	-29.77	20240125	7730	16.56	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
47	20240923	111249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-110	5	-1.21	224057300	24877	183.93	9120	9120	8970	11810	6370	9090	9006.60	0.36	0	9088	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	988	8.25	1.07	12	0.23	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
48	20240923	101248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-70	5	-0.77	31899540	3525	26.06	9120	9120	8990	11810	6370	9090	9049.51	0.36	0	389	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	992	8.29	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
49	20240923	091249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-100	5	-1.10	17819090	1972	14.58	9120	9120	8990	11810	6370	9090	9036.05	0.36	0	659	9223	9156	9053	8986	8883	9190	9020	11	2720	100	6360	10	1	10999650	989	8.26	1.07	12	0.02	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.42	N	417790	100	10 억		39231	N	N	0	N	00	N
50	20240913	161144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	40	2	0.45	118791790	13285	99.69	9020	9030	8850	11660	6280	8970	8941.80	0.34	0	2038	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	991	8.28	1.08	12	0.12	1088.00	8378.00	12830	20240125	-29.77	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	12830	-29.77	20240125	7730	16.56	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
51	20240913	151156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	108153070	12103	90.82	9020	9030	8850	11660	6280	8970	8936.05	0.34	0	2074	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	988	8.25	1.07	12	0.11	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
52	20240913	141155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	104055770	11646	87.39	9020	9030	8850	11660	6280	8970	8934.89	0.34	0	2034	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	988	8.25	1.07	12	0.11	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
53	20240913	131150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	98130320	10983	82.42	9020	9030	8850	11660	6280	8970	8934.75	0.34	0	1793	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	988	8.25	1.07	12	0.10	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
54	20240913	121152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	20	2	0.22	89961320	10073	75.59	9020	9030	8850	11660	6280	8970	8930.94	0.34	0	1858	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	989	8.26	1.07	12	0.09	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
55	20240913	111155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	0	3	0.00	74827550	8388	62.94	9020	9030	8850	11660	6280	8970	8920.79	0.34	0	2064	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	987	8.24	1.07	12	0.08	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
56	20240913	101157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	10	2	0.11	35472820	3954	29.67	9020	9030	8940	11660	6280	8970	8971.38	0.34	0	-491	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	988	8.25	1.07	12	0.04	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
57	20240913	091200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-20	5	-0.22	5304360	592	4.44	9020	9020	8940	11660	6280	8970	8960.07	0.34	0	-239	9050	9010	8950	8910	8850	8980	8880	11	2690	100	6270	10	1	10999650	984	8.23	1.07	12	0.01	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.51	N	417790	100	10 억		37625	N	N	0	N	00	N
58	20240912	161134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	30	2	0.34	117043060	13095	64.20	8990	8990	8890	11620	6260	8940	8937.75	0.35	0	-1074	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	987	8.24	1.07	12	0.12	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
59	20240912	151149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	30	2	0.34	101121730	11320	55.50	8990	8990	8890	11620	6260	8940	8933.02	0.35	0	-1093	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	987	8.24	1.07	12	0.10	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
60	20240912	141156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	0	3	0.00	86308740	9662	47.37	8990	8990	8890	11620	6260	8940	8932.80	0.35	0	-1232	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	983	8.22	1.07	12	0.09	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
61	20240912	131144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	0	3	0.00	68990460	7724	37.87	8990	8990	8890	11620	6260	8940	8931.96	0.35	0	-1377	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	983	8.22	1.07	12	0.07	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
62	20240912	121143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-40	5	-0.45	48278010	5406	26.50	8990	8990	8900	11620	6260	8940	8930.45	0.35	0	-1313	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	979	8.18	1.06	12	0.05	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
63	20240912	111142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	0	3	0.00	25062540	2804	13.75	8990	8990	8910	11620	6260	8940	8938.14	0.35	0	-988	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	983	8.22	1.07	12	0.03	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
64	20240912	101145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	30	2	0.34	15578180	1742	8.54	8990	8990	8910	11620	6260	8940	8942.70	0.35	0	-196	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	987	8.24	1.07	12	0.02	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
65	20240912	091146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	40	2	0.45	233570	26	0.13	8990	8990	8980	11620	6260	8940	8983.46	0.35	0	-11	9186	9062	8886	8762	8586	8975	8675	11	2680	100	6250	10	1	10999650	988	8.25	1.07	12	0.00	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.52	N	417790	100	10 억		38707	N	N	0	N	00	N
66	20240911	161122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-40	5	-0.45	177368150	20072	247.41	9010	9010	8710	11670	6290	8980	8836.59	0.36	0	-1123	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	983	8.22	1.07	12	0.18	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
67	20240911	151127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-100	5	-1.11	173094520	19593	241.50	9010	9010	8710	11670	6290	8980	8834.51	0.36	0	-871	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	977	8.16	1.06	12	0.18	1088.00	8378.00	12830	20240125	-30.79	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	12830	-30.79	20240125	7730	14.88	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
68	20240911	141131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-90	5	-1.00	63501610	7104	87.56	9010	9010	8880	11670	6290	8980	8938.85	0.36	0	-1036	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	978	8.17	1.06	12	0.06	1088.00	8378.00	12830	20240125	-30.71	7730	20240805	15.01	12830	-30.71	20240125	7730	15.01	20240805	12830	-30.71	20240125	7730	15.01	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
69	20240911	131126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-80	5	-0.89	57796720	6463	79.66	9010	9010	8890	11670	6290	8980	8942.71	0.36	0	-1016	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	979	8.18	1.06	12	0.06	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
70	20240911	121130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-30	5	-0.33	36091660	4029	49.66	9010	9010	8900	11670	6290	8980	8957.97	0.36	0	-1047	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	984	8.23	1.07	12	0.04	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
71	20240911	111120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-20	5	-0.22	34574950	3859	47.57	9010	9010	8900	11670	6290	8980	8959.56	0.36	0	-1041	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	986	8.24	1.07	12	0.04	1088.00	8378.00	12830	20240125	-30.16	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	12830	-30.16	20240125	7730	15.91	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
72	20240911	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-40	5	-0.45	24370340	2716	33.48	9010	9010	8940	11670	6290	8980	8972.88	0.36	0	-236	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	983	8.22	1.07	12	0.02	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
73	20240911	091133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	20	2	0.22	11830870	1315	16.21	9010	9010	8940	11670	6290	8980	8996.86	0.36	0	-142	9126	9052	8966	8892	8806	9090	8930	11	2690	100	6280	10	1	10999650	990	8.27	1.07	12	0.01	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.53	N	417790	100	10 억		39833	N	N	0	N	00	N
74	20240910	161118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	30	2	0.34	72448100	8103	81.12	8950	9040	8880	11630	6270	8950	8940.87	0.39	0	-3262	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	988	8.25	1.07	12	0.07	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
75	20240910	151131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	20	2	0.22	65633590	7343	73.51	8950	9040	8880	11630	6270	8950	8938.25	0.39	0	-3108	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	987	8.24	1.07	12	0.07	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
76	20240910	141121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	10	2	0.11	58343880	6524	65.31	8950	9040	8880	11630	6270	8950	8942.96	0.39	0	-3118	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	986	8.24	1.07	12	0.06	1088.00	8378.00	12830	20240125	-30.16	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	12830	-30.16	20240125	7730	15.91	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
77	20240910	131123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	30	2	0.34	51246700	5732	57.38	8950	9040	8880	11630	6270	8950	8940.46	0.39	0	-2632	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	988	8.25	1.07	12	0.05	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
78	20240910	121121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	0	3	0.00	43264510	4835	48.40	8950	9040	8900	11630	6270	8950	8948.19	0.39	0	-2083	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	984	8.23	1.07	12	0.04	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
79	20240910	111118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	50	2	0.56	29008640	3237	32.41	8950	9040	8940	11630	6270	8950	8961.58	0.39	0	-733	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	990	8.27	1.07	12	0.03	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
80	20240910	101123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	50	2	0.56	19536180	2179	21.81	8950	9040	8940	11630	6270	8950	8965.66	0.39	0	-743	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	990	8.27	1.07	12	0.02	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
81	20240910	091119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	60	2	0.67	4190710	468	4.69	8950	9040	8950	11630	6270	8950	8954.51	0.39	0	-47	9096	9022	8886	8812	8676	9060	8850	11	2680	100	6260	10	1	10999650	991	8.28	1.08	12	0.00	1088.00	8378.00	12830	20240125	-29.77	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	12830	-29.77	20240125	7730	16.56	20240805	1.54	N	417790	100	10 억		43113	N	N	0	N	00	N
82	20240909	161057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-30	5	-0.33	88670830	9985	64.92	8750	8960	8750	11670	6290	8980	8880.40	0.40	0	-430	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	984	8.23	1.07	12	0.09	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
83	20240909	151112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-30	5	-0.33	83686480	9428	61.30	8750	8960	8750	11670	6290	8980	8876.38	0.40	0	-414	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	984	8.23	1.07	12	0.09	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
84	20240909	141110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-30	5	-0.33	80607600	9084	59.06	8750	8960	8750	11670	6290	8980	8873.58	0.40	0	-393	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	984	8.23	1.07	12	0.08	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
85	20240909	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-60	5	-0.67	45240770	5084	33.06	8750	8960	8750	11670	6290	8980	8898.66	0.40	0	-908	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	981	8.20	1.06	12	0.05	1088.00	8378.00	12830	20240125	-30.48	7730	20240805	15.39	12830	-30.48	20240125	7730	15.39	20240805	12830	-30.48	20240125	7730	15.39	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
86	20240909	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-30	5	-0.33	36457870	4103	26.68	8750	8950	8750	11670	6290	8980	8885.66	0.40	0	-887	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	984	8.23	1.07	12	0.04	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
87	20240909	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-40	5	-0.45	24566480	2772	18.02	8750	8950	8750	11670	6290	8980	8862.37	0.40	0	-891	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	983	8.22	1.07	12	0.03	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
88	20240909	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-40	5	-0.45	22229330	2509	16.31	8750	8950	8750	11670	6290	8980	8859.84	0.40	0	-926	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	983	8.22	1.07	12	0.02	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
89	20240909	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-40	5	-0.45	8731090	995	6.47	8750	8950	8750	11670	6290	8980	8774.96	0.40	0	-160	9426	9202	9056	8832	8686	9130	8760	11	2690	100	6280	10	1	10999650	983	8.22	1.07	12	0.01	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.56	N	417790	100	10 억		43538	N	N	0	N	00	N
90	20240906	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-300	5	-3.23	134682810	14967	75.84	9280	9280	8910	12060	6500	9280	8998.65	0.43	0	-3341	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	988	8.25	1.07	12	0.14	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
91	20240906	151103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-290	5	-3.12	101561700	11271	57.11	9280	9280	8920	12060	6500	9280	9010.89	0.43	0	-2217	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	989	8.26	1.07	12	0.10	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
92	20240906	141113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-290	5	-3.12	85396960	9469	47.98	9280	9280	8930	12060	6500	9280	9018.58	0.43	0	-2014	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	989	8.26	1.07	12	0.09	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
93	20240906	131105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-290	5	-3.12	59990860	6630	33.59	9280	9280	8930	12060	6500	9280	9048.40	0.43	0	-1495	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	989	8.26	1.07	12	0.06	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
94	20240906	121105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-280	5	-3.02	57913590	6399	32.42	9280	9280	8930	12060	6500	9280	9050.41	0.43	0	-1491	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	990	8.27	1.07	12	0.06	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
95	20240906	111105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-230	5	-2.48	53855680	5949	30.14	9280	9280	8930	12060	6500	9280	9052.90	0.43	0	-1358	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	995	8.32	1.08	12	0.05	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
96	20240906	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-350	5	-3.77	38598850	4265	21.61	9280	9280	8930	12060	6500	9280	9050.14	0.43	0	-1307	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	982	8.21	1.07	12	0.04	1088.00	8378.00	12830	20240125	-30.40	7730	20240805	15.52	12830	-30.40	20240125	7730	15.52	20240805	12830	-30.40	20240125	7730	15.52	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
97	20240906	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-20	5	-0.22	4538460	491	2.49	9280	9280	9200	12060	6500	9280	9243.30	0.43	0	-324	9446	9362	9196	9112	8946	9405	9155	11	2780	100	6490	10	1	10999650	1019	8.51	1.11	12	0.00	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.54	N	417790	100	10 억		46879	N	N	0	N	00	N
98	20240905	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	80	2	0.87	179315490	19666	105.87	9200	9280	9030	11960	6440	9200	9116.66	0.43	0	-134	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	1021	8.53	1.11	12	0.18	1088.00	8378.00	13190	20230830	-29.64	7730	20240805	20.05	12830	-27.67	20240125	7730	20.05	20240805	12830	-27.67	20240125	7730	20.05	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
99	20240905	151103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-110	5	-1.20	149489220	16414	88.37	9200	9210	9050	11960	6440	9200	9105.55	0.43	0	-20	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	1000	8.35	1.08	12	0.15	1088.00	8378.00	13190	20230830	-31.08	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
100	20240905	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-80	5	-0.87	125017690	13718	73.85	9200	9210	9050	11960	6440	9200	9111.30	0.43	0	115	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	1003	8.38	1.09	12	0.12	1088.00	8378.00	13190	20230830	-30.86	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
101	20240905	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-130	5	-1.41	109774790	12044	64.84	9200	9210	9050	11960	6440	9200	9112.10	0.43	0	26	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	998	8.34	1.08	12	0.11	1088.00	8378.00	13190	20230830	-31.24	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
102	20240905	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-20	5	-0.22	100654850	11041	59.44	9200	9210	9050	11960	6440	9200	9113.92	0.43	0	-51	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	1010	8.44	1.10	12	0.10	1088.00	8378.00	13190	20230830	-30.40	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
103	20240905	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-120	5	-1.30	66398660	7271	39.14	9200	9210	9060	11960	6440	9200	9128.79	0.43	0	-483	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	999	8.35	1.08	12	0.07	1088.00	8378.00	13190	20230830	-31.16	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
104	20240905	101056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-30	5	-0.33	36393940	3977	21.41	9200	9210	9060	11960	6440	9200	9146.74	0.43	0	782	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	1009	8.43	1.09	12	0.04	1088.00	8378.00	13190	20230830	-30.48	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
105	20240905	091101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-20	5	-0.22	7962200	867	4.67	9200	9210	9100	11960	6440	9200	9173.75	0.43	0	-64	9400	9300	9150	9050	8900	9350	9100	11	2760	100	6440	10	1	10999650	1010	8.44	1.10	12	0.01	1088.00	8378.00	13190	20230830	-30.40	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.57	N	417790	100	10 억		46954	N	N	0	N	00	N
106	20240904	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-270	5	-2.85	168748810	18531	70.80	9110	9250	9000	12310	6630	9470	9106.30	0.41	0	1286	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1012	8.46	1.10	12	0.17	1088.00	8378.00	13330	20230829	-30.98	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
107	20240904	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-320	5	-3.38	165181310	18143	69.31	9110	9250	9000	12310	6630	9470	9104.41	0.41	0	1503	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1006	8.41	1.09	12	0.16	1088.00	8378.00	13330	20230829	-31.36	7730	20240805	18.37	12830	-28.68	20240125	7730	18.37	20240805	12830	-28.68	20240125	7730	18.37	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
108	20240904	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-330	5	-3.48	148930670	16365	62.52	9110	9250	9000	12310	6630	9470	9100.56	0.41	0	1514	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1005	8.40	1.09	12	0.15	1088.00	8378.00	13330	20230829	-31.43	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
109	20240904	131044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-300	5	-3.17	137372650	15103	57.70	9110	9250	9000	12310	6630	9470	9095.72	0.41	0	1414	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1009	8.43	1.09	12	0.14	1088.00	8378.00	13330	20230829	-31.21	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
110	20240904	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-240	5	-2.53	131171470	14426	55.11	9110	9250	9000	12310	6630	9470	9092.71	0.41	0	1431	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1015	8.48	1.10	12	0.13	1088.00	8378.00	13330	20230829	-30.76	7730	20240805	19.40	12830	-28.06	20240125	7730	19.40	20240805	12830	-28.06	20240125	7730	19.40	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
111	20240904	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-220	5	-2.32	128625090	14150	54.06	9110	9250	9000	12310	6630	9470	9090.11	0.41	0	1447	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1017	8.50	1.10	12	0.13	1088.00	8378.00	13330	20230829	-30.61	7730	20240805	19.66	12830	-27.90	20240125	7730	19.66	20240805	12830	-27.90	20240125	7730	19.66	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
112	20240904	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-370	5	-3.91	109355800	12044	46.01	9110	9230	9000	12310	6630	9470	9079.69	0.41	0	1071	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1001	8.36	1.09	12	0.11	1088.00	8378.00	13330	20230829	-31.73	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
113	20240904	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-350	5	-3.70	38452450	4207	16.07	9110	9230	9110	12310	6630	9470	9140.11	0.41	0	1115	9676	9572	9426	9322	9176	9625	9375	11	2840	100	6620	10	1	10999650	1003	8.38	1.09	12	0.04	1088.00	8378.00	13330	20230829	-31.58	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.40	N	417790	100	10 억		45588	N	N	0	N	00	N
114	20240903	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-30	5	-0.32	245997930	26155	23.68	9450	9530	9280	12350	6650	9500	9405.39	0.38	0	4364	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1042	8.70	1.13	12	0.24	1088.00	8378.00	13330	20230829	-28.96	7730	20240805	22.51	12830	-26.19	20240125	7730	22.51	20240805	12830	-26.19	20240125	7730	22.51	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
115	20240903	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-120	5	-1.26	223241220	23725	21.48	9450	9530	9300	12350	6650	9500	9409.54	0.38	0	4613	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1032	8.62	1.12	12	0.22	1088.00	8378.00	13330	20230829	-29.63	7730	20240805	21.35	12830	-26.89	20240125	7730	21.35	20240805	12830	-26.89	20240125	7730	21.35	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
116	20240903	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-100	5	-1.05	188142840	19970	18.08	9450	9530	9300	12350	6650	9500	9421.27	0.38	0	4960	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1034	8.64	1.12	12	0.18	1088.00	8378.00	13330	20230829	-29.48	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
117	20240903	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-70	5	-0.74	170945990	18130	16.41	9450	9530	9300	12350	6650	9500	9428.90	0.38	0	4978	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1037	8.67	1.13	12	0.16	1088.00	8378.00	13330	20230829	-29.26	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	12830	-26.50	20240125	7730	21.99	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
118	20240903	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-50	5	-0.53	156704410	16620	15.04	9450	9530	9300	12350	6650	9500	9428.66	0.38	0	4932	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1039	8.69	1.13	12	0.15	1088.00	8378.00	13330	20230829	-29.11	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
119	20240903	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-100	5	-1.05	137536570	14589	13.21	9450	9530	9300	12350	6650	9500	9427.42	0.38	0	5622	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1034	8.64	1.12	12	0.13	1088.00	8378.00	13330	20230829	-29.48	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
120	20240903	101021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-70	5	-0.74	93955870	9946	9.00	9450	9530	9300	12350	6650	9500	9446.60	0.38	0	5048	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1037	8.67	1.13	12	0.09	1088.00	8378.00	13330	20230829	-29.26	7730	20240805	21.99	12830	-26.50	20240125	7730	21.99	20240805	12830	-26.50	20240125	7730	21.99	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
121	20240903	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	20	2	0.21	8779390	935	0.85	9450	9530	9300	12350	6650	9500	9389.72	0.38	0	62	10260	9880	9590	9210	8920	9735	9065	11	2850	100	6650	10	1	10999650	1047	8.75	1.14	12	0.01	1088.00	8378.00	13330	20230829	-28.58	7730	20240805	23.16	12830	-25.80	20240125	7730	23.16	20240805	12830	-25.80	20240125	7730	23.16	20240805	1.47	N	417790	100	10 억		42091	N	N	0	N	00	N
122	20240902	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	270	2	2.93	1044801820	109968	520.44	9560	9970	9300	11990	6470	9230	9500.96	0.47	0	-9801	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1045	8.73	1.13	12	1.00	1088.00	8378.00	13330	20230829	-28.73	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
123	20240902	151030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	240	2	2.60	928754110	97677	462.27	9560	9970	9300	11990	6470	9230	9508.42	0.47	0	-10524	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1042	8.70	1.13	12	0.89	1088.00	8378.00	13330	20230829	-28.96	7730	20240805	22.51	12830	-26.19	20240125	7730	22.51	20240805	12830	-26.19	20240125	7730	22.51	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
124	20240902	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	230	2	2.49	886954960	93281	441.46	9560	9970	9300	11990	6470	9230	9508.42	0.47	0	-10849	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1041	8.69	1.13	12	0.85	1088.00	8378.00	13330	20230829	-29.03	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
125	20240902	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	230	2	2.49	859146070	90349	427.59	9560	9970	9300	11990	6470	9230	9509.19	0.47	0	-12010	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1041	8.69	1.13	12	0.82	1088.00	8378.00	13330	20230829	-29.03	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
126	20240902	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	220	2	2.38	845229970	88878	420.62	9560	9970	9300	11990	6470	9230	9510.00	0.47	0	-12010	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1039	8.69	1.13	12	0.81	1088.00	8378.00	13330	20230829	-29.11	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
127	20240902	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	230	2	2.49	822011790	86431	409.04	9560	9970	9300	11990	6470	9230	9510.61	0.47	0	-13620	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1041	8.69	1.13	12	0.79	1088.00	8378.00	13330	20230829	-29.03	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
128	20240902	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	280	2	3.03	778056510	81774	387.00	9560	9970	9300	11990	6470	9230	9514.72	0.47	0	-13850	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1046	8.74	1.14	12	0.74	1088.00	8378.00	13330	20230829	-28.66	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	12830	-25.88	20240125	7730	23.03	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N
129	20240902	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	120	2	1.30	657828710	69030	326.69	9560	9970	9300	11990	6470	9230	9529.61	0.47	0	-11200	9330	9280	9210	9160	9090	9305	9185	11	2760	100	6460	10	1	10999650	1028	8.59	1.12	12	0.63	1088.00	8378.00	13330	20230829	-29.86	7730	20240805	20.96	12830	-27.12	20240125	7730	20.96	20240805	12830	-27.12	20240125	7730	20.96	20240805	1.47	N	417790	100	10 억		51833	N	N	0	N	00	N