KissMeData/263600/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	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-110	5	-1.77	3411926050	524250	1749.13	6220	6840	6110	8090	4370	6230	6508.20	0.96	0	6526	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	975	-11.40	0.97	12	3.29	-537.00	6335.00	12140	20240108	-49.59	4985	20240806	22.77	12140	-49.59	20240108	4985	22.77	20240806	12140	-49.59	20240108	4985	22.77	20240806	3.93	N	263600	500	80 억		152956	N	N	3	N	00	N
3	20240930	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-70	5	-1.12	3365694950	516705	1723.96	6220	6840	6120	8090	4370	6230	6513.77	0.96	0	5323	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	981	-11.47	0.97	12	3.24	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
4	20240930	141110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	40	2	0.64	3209076150	491418	1639.59	6220	6840	6140	8090	4370	6230	6530.24	0.96	0	4730	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	999	-11.68	0.99	12	3.08	-537.00	6335.00	12140	20240108	-48.35	4985	20240806	25.78	12140	-48.35	20240108	4985	25.78	20240806	12140	-48.35	20240108	4985	25.78	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
5	20240930	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	520	2	8.35	1622457930	245922	820.51	6220	6840	6140	8090	4370	6230	6597.45	0.96	0	11083	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	1075	-12.57	1.07	12	1.54	-537.00	6335.00	12140	20240108	-44.40	4985	20240806	35.41	12140	-44.40	20240108	4985	35.41	20240806	12140	-44.40	20240108	4985	35.41	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
6	20240930	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	420	2	6.74	955384170	146942	490.26	6220	6720	6140	8090	4370	6230	6501.78	0.96	0	11614	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	1059	-12.38	1.05	12	0.92	-537.00	6335.00	12140	20240108	-45.22	4985	20240806	33.40	12140	-45.22	20240108	4985	33.40	20240806	12140	-45.22	20240108	4985	33.40	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
7	20240930	111059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	340	2	5.46	529359670	82785	276.21	6220	6600	6140	8090	4370	6230	6394.39	0.96	0	7232	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	1047	-12.23	1.04	12	0.52	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
8	20240930	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	90	2	1.44	201282130	32274	107.68	6220	6330	6140	8090	4370	6230	6236.67	0.96	0	-9269	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	1007	-11.77	1.00	12	0.20	-537.00	6335.00	12140	20240108	-47.94	4985	20240806	26.78	12140	-47.94	20240108	4985	26.78	20240806	12140	-47.94	20240108	4985	26.78	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
9	20240930	091012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	0	3	0.00	7447020	1201	4.01	6220	6230	6160	8090	4370	6230	6200.68	0.96	0	-887	6363	6296	6223	6156	6083	6300	6160	80	1860	500	4360	10	1	15930310	992	-11.60	0.98	12	0.01	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.93	N	263600	500	80 억		152956	N	N	2	N	00	N
10	20240927	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	0	3	0.00	183273740	29458	98.59	6230	6290	6150	8090	4370	6230	6221.53	0.97	0	-2344	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	992	-11.60	0.98	12	0.18	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
11	20240927	151109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	0	3	0.00	180834030	29066	97.28	6230	6290	6150	8090	4370	6230	6221.50	0.97	0	-2337	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	992	-11.60	0.98	12	0.18	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
12	20240927	141117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	20	2	0.32	134210820	21572	72.20	6230	6290	6150	8090	4370	6230	6221.53	0.97	0	489	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	996	-11.64	0.99	12	0.14	-537.00	6335.00	12140	20240108	-48.52	4985	20240806	25.38	12140	-48.52	20240108	4985	25.38	20240806	12140	-48.52	20240108	4985	25.38	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
13	20240927	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	10	2	0.16	99630750	16016	53.60	6230	6290	6150	8090	4370	6230	6220.70	0.97	0	557	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	994	-11.62	0.99	12	0.10	-537.00	6335.00	12140	20240108	-48.60	4985	20240806	25.18	12140	-48.60	20240108	4985	25.18	20240806	12140	-48.60	20240108	4985	25.18	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
14	20240927	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	10	2	0.16	81846970	13161	44.05	6230	6290	6150	8090	4370	6230	6218.90	0.97	0	501	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	994	-11.62	0.99	12	0.08	-537.00	6335.00	12140	20240108	-48.60	4985	20240806	25.18	12140	-48.60	20240108	4985	25.18	20240806	12140	-48.60	20240108	4985	25.18	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
15	20240927	111106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	20	2	0.32	78396850	12608	42.20	6230	6290	6150	8090	4370	6230	6218.02	0.97	0	500	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	996	-11.64	0.99	12	0.08	-537.00	6335.00	12140	20240108	-48.52	4985	20240806	25.38	12140	-48.52	20240108	4985	25.38	20240806	12140	-48.52	20240108	4985	25.38	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
16	20240927	101104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	0	3	0.00	39883660	6445	21.57	6230	6290	6150	8090	4370	6230	6188.31	0.97	0	941	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	992	-11.60	0.98	12	0.04	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
17	20240927	091107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-40	5	-0.64	9867650	1592	5.33	6230	6290	6150	8090	4370	6230	6198.27	0.97	0	-269	6356	6292	6176	6112	5996	6325	6145	80	1860	500	4360	10	1	15930310	986	-11.53	0.98	12	0.01	-537.00	6335.00	12140	20240108	-49.01	4985	20240806	24.17	12140	-49.01	20240108	4985	24.17	20240806	12140	-49.01	20240108	4985	24.17	20240806	3.94	N	263600	500	80 억		155301	N	N	2	N	00	N
18	20240926	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	90	2	1.47	184594140	29876	161.45	6180	6240	6060	7980	4300	6140	6178.31	0.88	0	15172	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	992	-11.60	0.98	12	0.19	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	3.95	N	263600	500	80 억		140110	N	N	2	N	00	N
19	20240926	151052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	70	2	1.14	177891240	28800	155.63	6180	6230	6060	7980	4300	6140	6176.78	0.88	0	15239	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	989	-11.56	0.98	12	0.18	-537.00	6335.00	12140	20240108	-48.85	4985	20240806	24.57	12140	-48.85	20240108	4985	24.57	20240806	12140	-48.85	20240108	4985	24.57	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
20	20240926	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	136798610	22180	119.86	6180	6220	6060	7980	4300	6140	6167.66	0.88	0	9488	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	988	-11.55	0.98	12	0.14	-537.00	6335.00	12140	20240108	-48.93	4985	20240806	24.37	12140	-48.93	20240108	4985	24.37	20240806	12140	-48.93	20240108	4985	24.37	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
21	20240926	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	114678820	18605	100.54	6180	6220	6060	7980	4300	6140	6163.87	0.88	0	8516	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	988	-11.55	0.98	12	0.12	-537.00	6335.00	12140	20240108	-48.93	4985	20240806	24.37	12140	-48.93	20240108	4985	24.37	20240806	12140	-48.93	20240108	4985	24.37	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
22	20240926	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	101324060	16450	88.89	6180	6220	6060	7980	4300	6140	6159.52	0.88	0	7727	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	988	-11.55	0.98	12	0.10	-537.00	6335.00	12140	20240108	-48.93	4985	20240806	24.37	12140	-48.93	20240108	4985	24.37	20240806	12140	-48.93	20240108	4985	24.37	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
23	20240926	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	20	2	0.33	58394020	9503	51.35	6180	6180	6060	7980	4300	6140	6144.80	0.88	0	3508	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	981	-11.47	0.97	12	0.06	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
24	20240926	101101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	0	3	0.00	45383870	7383	39.90	6180	6180	6060	7980	4300	6140	6147.08	0.88	0	1947	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	978	-11.43	0.97	12	0.05	-537.00	6335.00	12140	20240108	-49.42	4985	20240806	23.17	12140	-49.42	20240108	4985	23.17	20240806	12140	-49.42	20240108	4985	23.17	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
25	20240926	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	30	2	0.49	13456930	2191	11.84	6180	6180	6060	7980	4300	6140	6141.91	0.88	0	1079	6280	6210	6130	6060	5980	6170	6020	80	1840	500	4290	10	1	15930310	983	-11.49	0.97	12	0.01	-537.00	6335.00	12140	20240108	-49.18	4985	20240806	23.77	12140	-49.18	20240108	4985	23.77	20240806	12140	-49.18	20240108	4985	23.77	20240806	3.95	N	263600	500	80 억		140110	N	N	0	N	00	N
26	20240925	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-30	5	-0.49	113650940	18505	104.44	6180	6200	6050	8020	4320	6170	6141.63	0.86	0	2926	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	978	-11.43	0.97	12	0.12	-537.00	6335.00	12140	20240108	-49.42	4985	20240806	23.17	12140	-49.42	20240108	4985	23.17	20240806	12140	-49.42	20240108	4985	23.17	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
27	20240925	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-20	5	-0.32	111365190	18133	102.34	6180	6200	6050	8020	4320	6170	6141.58	0.86	0	3002	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	980	-11.45	0.97	12	0.11	-537.00	6335.00	12140	20240108	-49.34	4985	20240806	23.37	12140	-49.34	20240108	4985	23.37	20240806	12140	-49.34	20240108	4985	23.37	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
28	20240925	141055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-10	5	-0.16	76747650	12443	70.22	6180	6200	6140	8020	4320	6170	6167.94	0.86	0	3339	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	981	-11.47	0.97	12	0.08	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
29	20240925	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-10	5	-0.16	69627640	11286	63.69	6180	6200	6140	8020	4320	6170	6169.38	0.86	0	3445	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	981	-11.47	0.97	12	0.07	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
30	20240925	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-30	5	-0.49	63865050	10349	58.41	6180	6200	6140	8020	4320	6170	6171.13	0.86	0	3447	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	978	-11.43	0.97	12	0.06	-537.00	6335.00	12140	20240108	-49.42	4985	20240806	23.17	12140	-49.42	20240108	4985	23.17	20240806	12140	-49.42	20240108	4985	23.17	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
31	20240925	111051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	10	2	0.16	54892010	8890	50.17	6180	6200	6150	8020	4320	6170	6174.58	0.86	0	3242	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	984	-11.51	0.98	12	0.06	-537.00	6335.00	12140	20240108	-49.09	4985	20240806	23.97	12140	-49.09	20240108	4985	23.97	20240806	12140	-49.09	20240108	4985	23.97	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
32	20240925	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	20	2	0.32	48415600	7841	44.25	6180	6200	6150	8020	4320	6170	6174.67	0.86	0	3419	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	986	-11.53	0.98	12	0.05	-537.00	6335.00	12140	20240108	-49.01	4985	20240806	24.17	12140	-49.01	20240108	4985	24.17	20240806	12140	-49.01	20240108	4985	24.17	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
33	20240925	091059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	10	2	0.16	6886240	1117	6.30	6180	6180	6150	8020	4320	6170	6164.94	0.86	0	162	6270	6220	6120	6070	5970	6245	6095	80	1850	500	4310	10	1	15930310	984	-11.51	0.98	12	0.01	-537.00	6335.00	12140	20240108	-49.09	4985	20240806	23.97	12140	-49.09	20240108	4985	23.97	20240806	12140	-49.09	20240108	4985	23.97	20240806	3.96	N	263600	500	80 억		137160	N	N	1	N	00	N
34	20240924	161044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	70	2	1.15	107698630	17719	66.56	6040	6170	6020	7930	4270	6100	6077.75	0.86	0	636	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	983	-11.49	0.97	12	0.11	-537.00	6335.00	12140	20240108	-49.18	4985	20240806	23.77	12140	-49.18	20240108	4985	23.77	20240806	12140	-49.18	20240108	4985	23.77	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
35	20240924	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	20	2	0.33	87216210	14399	54.08	6040	6120	6020	7930	4270	6100	6057.10	0.86	0	1252	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	975	-11.40	0.97	12	0.09	-537.00	6335.00	12140	20240108	-49.59	4985	20240806	22.77	12140	-49.59	20240108	4985	22.77	20240806	12140	-49.59	20240108	4985	22.77	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
36	20240924	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	61944910	10230	38.43	6040	6110	6030	7930	4270	6100	6055.22	0.86	0	921	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	972	-11.36	0.96	12	0.06	-537.00	6335.00	12140	20240108	-49.75	4985	20240806	22.37	12140	-49.75	20240108	4985	22.37	20240806	12140	-49.75	20240108	4985	22.37	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
37	20240924	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-70	5	-1.15	55475210	9164	34.42	6040	6110	6030	7930	4270	6100	6053.60	0.86	0	1026	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	961	-11.23	0.95	12	0.06	-537.00	6335.00	12140	20240108	-50.33	4985	20240806	20.96	12140	-50.33	20240108	4985	20.96	20240806	12140	-50.33	20240108	4985	20.96	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
38	20240924	121039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-30	5	-0.49	51385460	8486	31.87	6040	6110	6030	7930	4270	6100	6055.32	0.86	0	1026	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	967	-11.30	0.96	12	0.05	-537.00	6335.00	12140	20240108	-50.00	4985	20240806	21.77	12140	-50.00	20240108	4985	21.77	20240806	12140	-50.00	20240108	4985	21.77	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
39	20240924	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-60	5	-0.98	42077730	6944	26.08	6040	6110	6040	7930	4270	6100	6059.58	0.86	0	891	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	962	-11.25	0.95	12	0.04	-537.00	6335.00	12140	20240108	-50.25	4985	20240806	21.16	12140	-50.25	20240108	4985	21.16	20240806	12140	-50.25	20240108	4985	21.16	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
40	20240924	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	38959000	6431	24.16	6040	6110	6040	7930	4270	6100	6058.00	0.86	0	1294	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	972	-11.36	0.96	12	0.04	-537.00	6335.00	12140	20240108	-49.75	4985	20240806	22.37	12140	-49.75	20240108	4985	22.37	20240806	12140	-49.75	20240108	4985	22.37	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
41	20240924	091049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-40	5	-0.66	31789010	5254	19.73	6040	6100	6040	7930	4270	6100	6050.44	0.86	0	836	6246	6172	6076	6002	5906	6210	6040	80	1830	500	4270	10	1	15930310	965	-11.28	0.96	12	0.03	-537.00	6335.00	12140	20240108	-50.08	4985	20240806	21.56	12140	-50.08	20240108	4985	21.56	20240806	12140	-50.08	20240108	4985	21.56	20240806	3.95	N	263600	500	80 억		136513	N	N	1	N	00	N
42	20240923	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	120	2	2.01	160799920	26427	99.30	6040	6150	5980	7770	4190	5980	6084.68	0.82	0	5190	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	972	-11.36	0.96	12	0.17	-537.00	6335.00	12140	20240108	-49.75	4985	20240806	22.37	12140	-49.75	20240108	4985	22.37	20240806	12140	-49.75	20240108	4985	22.37	20240806	3.97	N	263600	500	80 억		131334	N	N	1	N	00	N
43	20240923	151043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	80	2	1.34	148624950	24428	91.79	6040	6150	5980	7770	4190	5980	6084.20	0.82	0	5642	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	965	-11.28	0.96	12	0.15	-537.00	6335.00	12140	20240108	-50.08	4985	20240806	21.56	12140	-50.08	20240108	4985	21.56	20240806	12140	-50.08	20240108	4985	21.56	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
44	20240923	141049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	60	2	1.00	135565450	22261	83.64	6040	6150	5980	7770	4190	5980	6089.82	0.82	0	5206	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	962	-11.25	0.95	12	0.14	-537.00	6335.00	12140	20240108	-50.25	4985	20240806	21.16	12140	-50.25	20240108	4985	21.16	20240806	12140	-50.25	20240108	4985	21.16	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
45	20240923	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	80	2	1.34	128678630	21123	79.37	6040	6150	5980	7770	4190	5980	6091.87	0.82	0	4606	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	965	-11.28	0.96	12	0.13	-537.00	6335.00	12140	20240108	-50.08	4985	20240806	21.56	12140	-50.08	20240108	4985	21.56	20240806	12140	-50.08	20240108	4985	21.56	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
46	20240923	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	150	2	2.51	117100040	19216	72.20	6040	6150	5980	7770	4190	5980	6093.88	0.82	0	4442	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	977	-11.42	0.97	12	0.12	-537.00	6335.00	12140	20240108	-49.51	4985	20240806	22.97	12140	-49.51	20240108	4985	22.97	20240806	12140	-49.51	20240108	4985	22.97	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
47	20240923	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	150	2	2.51	108944470	17884	67.20	6040	6150	5980	7770	4190	5980	6091.73	0.82	0	4703	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	977	-11.42	0.97	12	0.11	-537.00	6335.00	12140	20240108	-49.51	4985	20240806	22.97	12140	-49.51	20240108	4985	22.97	20240806	12140	-49.51	20240108	4985	22.97	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
48	20240923	101043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	130	2	2.17	62412260	10289	38.66	6040	6120	5980	7770	4190	5980	6065.92	0.82	0	5048	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	973	-11.38	0.96	12	0.06	-537.00	6335.00	12140	20240108	-49.67	4985	20240806	22.57	12140	-49.67	20240108	4985	22.57	20240806	12140	-49.67	20240108	4985	22.57	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
49	20240923	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	70	2	1.17	8706120	1452	5.46	6040	6050	5980	7770	4190	5980	5995.95	0.82	0	-1062	6140	6060	6010	5930	5880	6100	5970	80	1790	500	4180	10	1	15930310	964	-11.27	0.96	12	0.01	-537.00	6335.00	12140	20240108	-50.16	4985	20240806	21.36	12140	-50.16	20240108	4985	21.36	20240806	12140	-50.16	20240108	4985	21.36	20240806	3.97	N	263600	500	80 억		131334	N	N	0	N	00	N
50	20240913	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-80	5	-1.34	112490530	19210	88.77	6020	6020	5800	7730	4170	5950	5855.83	0.85	0	-5436	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	935	-10.93	0.93	12	0.12	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
51	20240913	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	-70	5	-1.18	109458880	18693	86.38	6020	6020	5800	7730	4170	5950	5855.61	0.85	0	-4978	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	937	-10.95	0.93	12	0.12	-537.00	6335.00	12140	20240108	-51.57	4985	20240806	17.95	12140	-51.57	20240108	4985	17.95	20240806	12140	-51.57	20240108	4985	17.95	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
52	20240913	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-100	5	-1.68	80818730	13798	63.76	6020	6020	5800	7730	4170	5950	5857.28	0.85	0	-5086	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	932	-10.89	0.92	12	0.09	-537.00	6335.00	12140	20240108	-51.81	4985	20240806	17.35	12140	-51.81	20240108	4985	17.35	20240806	12140	-51.81	20240108	4985	17.35	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
53	20240913	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-100	5	-1.68	48253020	8196	37.87	6020	6020	5840	7730	4170	5950	5887.39	0.85	0	-5137	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	932	-10.89	0.92	12	0.05	-537.00	6335.00	12140	20240108	-51.81	4985	20240806	17.35	12140	-51.81	20240108	4985	17.35	20240806	12140	-51.81	20240108	4985	17.35	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
54	20240913	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-110	5	-1.85	40070260	6800	31.42	6020	6020	5840	7730	4170	5950	5892.69	0.85	0	-4005	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	930	-10.88	0.92	12	0.04	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
55	20240913	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-50	5	-0.84	28313010	4794	22.15	6020	6020	5850	7730	4170	5950	5905.93	0.85	0	-2210	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	940	-10.99	0.93	12	0.03	-537.00	6335.00	12140	20240108	-51.40	4985	20240806	18.36	12140	-51.40	20240108	4985	18.36	20240806	12140	-51.40	20240108	4985	18.36	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
56	20240913	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-20	5	-0.34	14324480	2416	11.16	6020	6020	5880	7730	4170	5950	5929.01	0.85	0	-1841	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	945	-11.04	0.94	12	0.02	-537.00	6335.00	12140	20240108	-51.15	4985	20240806	18.96	12140	-51.15	20240108	4985	18.96	20240806	12140	-51.15	20240108	4985	18.96	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
57	20240913	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	60	2	1.01	796180	133	0.61	6020	6020	5950	7730	4170	5950	5986.32	0.85	0	16	6096	6022	5896	5822	5696	6060	5860	80	1780	500	4160	10	1	15930310	957	-11.19	0.95	12	0.00	-537.00	6335.00	12140	20240108	-50.49	4985	20240806	20.56	12140	-50.49	20240108	4985	20.56	20240806	12140	-50.49	20240108	4985	20.56	20240806	4.00	N	263600	500	80 억		135976	N	N	1	N	00	N
58	20240912	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	220	2	3.84	126484880	21441	61.87	5770	5970	5770	7440	4020	5730	5899.21	0.80	0	9487	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	948	-11.08	0.94	12	0.13	-537.00	6335.00	12140	20240108	-50.99	4985	20240806	19.36	12140	-50.99	20240108	4985	19.36	20240806	12140	-50.99	20240108	4985	19.36	20240806	3.99	N	263600	500	80 억		126735	N	N	1	N	00	N
59	20240912	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	220	2	3.84	114753940	19463	56.16	5770	5970	5770	7440	4020	5730	5896.00	0.80	0	9374	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	948	-11.08	0.94	12	0.12	-537.00	6335.00	12140	20240108	-50.99	4985	20240806	19.36	12140	-50.99	20240108	4985	19.36	20240806	12140	-50.99	20240108	4985	19.36	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
60	20240912	141000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	180	2	3.14	94041180	15974	46.10	5770	5970	5770	7440	4020	5730	5887.14	0.80	0	5972	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	941	-11.01	0.93	12	0.10	-537.00	6335.00	12140	20240108	-51.32	4985	20240806	18.56	12140	-51.32	20240108	4985	18.56	20240806	12140	-51.32	20240108	4985	18.56	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
61	20240912	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	190	2	3.32	90327510	15346	44.28	5770	5970	5770	7440	4020	5730	5886.06	0.80	0	5640	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	943	-11.02	0.93	12	0.10	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
62	20240912	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	160	2	2.79	76515080	12996	37.50	5770	5970	5770	7440	4020	5730	5887.59	0.80	0	4269	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	938	-10.97	0.93	12	0.08	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
63	20240912	110950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	160	2	2.79	70300250	11940	34.45	5770	5970	5770	7440	4020	5730	5887.79	0.80	0	4346	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	938	-10.97	0.93	12	0.07	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
64	20240912	100953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	120	2	2.09	54261940	9206	26.57	5770	5970	5770	7440	4020	5730	5894.19	0.80	0	5717	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	932	-10.89	0.92	12	0.06	-537.00	6335.00	12140	20240108	-51.81	4985	20240806	17.35	12140	-51.81	20240108	4985	17.35	20240806	12140	-51.81	20240108	4985	17.35	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
65	20240912	090952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	190	2	3.32	27694160	4714	13.60	5770	5930	5770	7440	4020	5730	5874.87	0.80	0	4300	6210	5970	5820	5580	5430	5895	5505	80	1710	500	4010	10	1	15930310	943	-11.02	0.93	12	0.03	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	3.99	N	263600	500	80 억		126735	N	N	0	N	00	N
66	20240911	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-170	5	-2.88	202509360	34549	74.62	6060	6060	5670	7670	4130	5900	5861.66	0.79	0	571	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	913	-10.67	0.90	12	0.22	-537.00	6335.00	12140	20240108	-52.80	4985	20240806	14.94	12140	-52.80	20240108	4985	14.94	20240806	12140	-52.80	20240108	4985	14.94	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
67	20240911	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	-110	5	-1.86	192616060	32826	70.89	6060	6060	5670	7670	4130	5900	5867.79	0.79	0	458	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	922	-10.78	0.91	12	0.21	-537.00	6335.00	12140	20240108	-52.31	4985	20240806	16.15	12140	-52.31	20240108	4985	16.15	20240806	12140	-52.31	20240108	4985	16.15	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
68	20240911	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-90	5	-1.53	169127590	28725	62.04	6060	6060	5780	7670	4130	5900	5887.82	0.79	0	680	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	926	-10.82	0.92	12	0.18	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
69	20240911	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-10	5	-0.17	108428760	18302	39.53	6060	6060	5870	7670	4130	5900	5924.42	0.79	0	3078	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	938	-10.97	0.93	12	0.11	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
70	20240911	120939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-10	5	-0.17	104511830	17636	38.09	6060	6060	5870	7670	4130	5900	5926.05	0.79	0	3533	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	938	-10.97	0.93	12	0.11	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
71	20240911	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	20	2	0.34	85515250	14407	31.11	6060	6060	5870	7670	4130	5900	5935.67	0.79	0	2730	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	943	-11.02	0.93	12	0.09	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
72	20240911	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	40	2	0.68	69577280	11705	25.28	6060	6060	5870	7670	4130	5900	5944.24	0.79	0	3754	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	946	-11.06	0.94	12	0.07	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
73	20240911	090942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	20	2	0.34	4882310	819	1.77	6060	6060	5910	7670	4130	5900	5961.31	0.79	0	-604	6220	6060	5940	5780	5660	6000	5720	80	1770	500	4130	10	1	15930310	943	-11.02	0.93	12	0.01	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	4.03	N	263600	500	80 억		126009	N	N	1	N	00	N
74	20240910	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-180	5	-2.96	274611550	46149	170.34	6020	6100	5820	7900	4260	6080	5950.21	0.81	0	-3486	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	940	-10.99	0.93	12	0.29	-537.00	6335.00	12140	20240108	-51.40	4985	20240806	18.36	12140	-51.40	20240108	4985	18.36	20240806	12140	-51.40	20240108	4985	18.36	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
75	20240910	150940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-180	5	-2.96	256785910	43128	159.19	6020	6100	5820	7900	4260	6080	5953.62	0.81	0	-1847	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	940	-10.99	0.93	12	0.27	-537.00	6335.00	12140	20240108	-51.40	4985	20240806	18.36	12140	-51.40	20240108	4985	18.36	20240806	12140	-51.40	20240108	4985	18.36	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
76	20240910	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-240	5	-3.95	225352100	37777	139.44	6020	6100	5820	7900	4260	6080	5964.89	0.81	0	-1972	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	930	-10.88	0.92	12	0.24	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
77	20240910	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-210	5	-3.45	176475580	29432	108.64	6020	6100	5870	7900	4260	6080	5995.63	0.81	0	-1950	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	935	-10.93	0.93	12	0.18	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
78	20240910	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-130	5	-2.14	142102810	23609	87.14	6020	6100	5920	7900	4260	6080	6018.64	0.81	0	-2808	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	948	-11.08	0.94	12	0.15	-537.00	6335.00	12140	20240108	-50.99	4985	20240806	19.36	12140	-50.99	20240108	4985	19.36	20240806	12140	-50.99	20240108	4985	19.36	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
79	20240910	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-80	5	-1.32	110277220	18264	67.41	6020	6100	6000	7900	4260	6080	6037.62	0.81	0	-2518	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	956	-11.17	0.95	12	0.11	-537.00	6335.00	12140	20240108	-50.58	4985	20240806	20.36	12140	-50.58	20240108	4985	20.36	20240806	12140	-50.58	20240108	4985	20.36	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
80	20240910	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-10	5	-0.16	91187660	15094	55.71	6020	6100	6000	7900	4260	6080	6040.95	0.81	0	-1359	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	967	-11.30	0.96	12	0.09	-537.00	6335.00	12140	20240108	-50.00	4985	20240806	21.77	12140	-50.00	20240108	4985	21.77	20240806	12140	-50.00	20240108	4985	21.77	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
81	20240910	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-40	5	-0.66	18276640	3024	11.16	6020	6100	6020	7900	4260	6080	6042.07	0.81	0	-1044	6406	6242	6006	5842	5606	6325	5925	80	1820	500	4250	10	1	15930310	962	-11.25	0.95	12	0.02	-537.00	6335.00	12140	20240108	-50.25	4985	20240806	21.16	12140	-50.25	20240108	4985	21.16	20240806	12140	-50.25	20240108	4985	21.16	20240806	4.06	N	263600	500	80 억		129613	N	N	1	N	00	N
82	20240909	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	140	2	2.36	157259620	26559	84.67	5890	6170	5770	7720	4160	5940	5920.00	0.76	0	8254	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	969	-11.32	0.96	12	0.17	-537.00	6335.00	12140	20240108	-49.92	4985	20240806	21.97	12140	-49.92	20240108	4985	21.97	20240806	12140	-49.92	20240108	4985	21.97	20240806	4.16	N	263600	500	80 억		121359	N	N	1	N	00	N
83	20240909	150924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	120	2	2.02	149728570	25320	80.72	5890	6170	5770	7720	4160	5940	5913.45	0.76	0	8397	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	965	-11.28	0.96	12	0.16	-537.00	6335.00	12140	20240108	-50.08	4985	20240806	21.56	12140	-50.08	20240108	4985	21.56	20240806	12140	-50.08	20240108	4985	21.56	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
84	20240909	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	230	2	3.87	128399370	21802	69.51	5890	6170	5770	7720	4160	5940	5889.34	0.76	0	8059	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	983	-11.49	0.97	12	0.14	-537.00	6335.00	12140	20240108	-49.18	4985	20240806	23.77	12140	-49.18	20240108	4985	23.77	20240806	12140	-49.18	20240108	4985	23.77	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
85	20240909	130920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	70	2	1.18	106935720	18257	58.20	5890	6020	5770	7720	4160	5940	5857.24	0.76	0	6187	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	957	-11.19	0.95	12	0.11	-537.00	6335.00	12140	20240108	-50.49	4985	20240806	20.56	12140	-50.49	20240108	4985	20.56	20240806	12140	-50.49	20240108	4985	20.56	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
86	20240909	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	60	2	1.01	101484020	17350	55.31	5890	6000	5770	7720	4160	5940	5849.22	0.76	0	6250	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	956	-11.17	0.95	12	0.11	-537.00	6335.00	12140	20240108	-50.58	4985	20240806	20.36	12140	-50.58	20240108	4985	20.36	20240806	12140	-50.58	20240108	4985	20.36	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
87	20240909	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-50	5	-0.84	84609720	14508	46.25	5890	5930	5770	7720	4160	5940	5831.94	0.76	0	4152	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	938	-10.97	0.93	12	0.09	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
88	20240909	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	-80	5	-1.35	66726190	11477	36.59	5890	5890	5770	7720	4160	5940	5813.91	0.76	0	3678	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	934	-10.91	0.93	12	0.07	-537.00	6335.00	12140	20240108	-51.73	4985	20240806	17.55	12140	-51.73	20240108	4985	17.55	20240806	12140	-51.73	20240108	4985	17.55	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
89	20240909	090916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-160	5	-2.69	19750070	3399	10.84	5890	5890	5770	7720	4160	5940	5810.55	0.76	0	878	6246	6092	5996	5842	5746	6045	5795	80	1780	500	4150	10	1	15930310	921	-10.76	0.91	12	0.02	-537.00	6335.00	12140	20240108	-52.39	4985	20240806	15.95	12140	-52.39	20240108	4985	15.95	20240806	12140	-52.39	20240108	4985	15.95	20240806	4.16	N	263600	500	80 억		121359	N	N	0	N	00	N
90	20240906	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-100	5	-1.66	185787260	31114	71.65	6150	6150	5900	7850	4230	6040	5971.46	0.78	0	-2886	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	946	-11.06	0.94	12	0.20	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
91	20240906	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-100	5	-1.66	158039350	26447	60.90	6150	6150	5900	7850	4230	6040	5975.70	0.78	0	-1828	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	946	-11.06	0.94	12	0.17	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
92	20240906	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-120	5	-1.99	140905870	23559	54.25	6150	6150	5900	7850	4230	6040	5980.98	0.78	0	-2352	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	943	-11.02	0.93	12	0.15	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
93	20240906	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-80	5	-1.32	117701450	19637	45.22	6150	6150	5930	7850	4230	6040	5993.86	0.78	0	-2510	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	949	-11.10	0.94	12	0.12	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
94	20240906	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-70	5	-1.16	94637120	15765	36.30	6150	6150	5930	7850	4230	6040	6002.99	0.78	0	-2801	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	951	-11.12	0.94	12	0.10	-537.00	6335.00	12140	20240108	-50.82	4985	20240806	19.76	12140	-50.82	20240108	4985	19.76	20240806	12140	-50.82	20240108	4985	19.76	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
95	20240906	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-30	5	-0.50	84536710	14082	32.43	6150	6150	5930	7850	4230	6040	6003.17	0.78	0	-1728	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	957	-11.19	0.95	12	0.09	-537.00	6335.00	12140	20240108	-50.49	4985	20240806	20.56	12140	-50.49	20240108	4985	20.56	20240806	12140	-50.49	20240108	4985	20.56	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
96	20240906	100915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-90	5	-1.49	73519570	12240	28.19	6150	6150	5930	7850	4230	6040	6006.50	0.78	0	-1747	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	948	-11.08	0.94	12	0.08	-537.00	6335.00	12140	20240108	-50.99	4985	20240806	19.36	12140	-50.99	20240108	4985	19.36	20240806	12140	-50.99	20240108	4985	19.36	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
97	20240906	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	100	2	1.66	12130150	1980	4.56	6150	6150	6090	7850	4230	6040	6126.34	0.78	0	-747	6500	6270	6140	5910	5780	6205	5845	80	1810	500	4220	10	1	15930310	978	-11.43	0.97	12	0.01	-537.00	6335.00	12140	20240108	-49.42	4985	20240806	23.17	12140	-49.42	20240108	4985	23.17	20240806	12140	-49.42	20240108	4985	23.17	20240806	4.22	N	263600	500	80 억		124056	N	N	0	N	00	N
98	20240905	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-190	5	-3.05	265404470	43416	118.09	6230	6370	6010	8090	4370	6230	6114.28	0.77	0	1938	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	962	-11.25	0.95	12	0.27	-537.00	6335.00	12140	20240108	-50.25	4985	20240806	21.16	12140	-50.25	20240108	4985	21.16	20240806	12140	-50.25	20240108	4985	21.16	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
99	20240905	150919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-110	5	-1.77	236922360	38707	105.28	6230	6370	6010	8090	4370	6230	6120.92	0.77	0	1854	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	975	-11.40	0.97	12	0.24	-537.00	6335.00	12140	20240108	-49.59	4985	20240806	22.77	12140	-49.59	20240108	4985	22.77	20240806	12140	-49.59	20240108	4985	22.77	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
100	20240905	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-190	5	-3.05	184068950	29985	81.56	6230	6370	6010	8090	4370	6230	6138.70	0.77	0	-1374	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	962	-11.25	0.95	12	0.19	-537.00	6335.00	12140	20240108	-50.25	4985	20240806	21.16	12140	-50.25	20240108	4985	21.16	20240806	12140	-50.25	20240108	4985	21.16	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
101	20240905	130913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-150	5	-2.41	132756120	21506	58.50	6230	6370	6050	8090	4370	6230	6172.98	0.77	0	-199	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	969	-11.32	0.96	12	0.14	-537.00	6335.00	12140	20240108	-49.92	4985	20240806	21.97	12140	-49.92	20240108	4985	21.97	20240806	12140	-49.92	20240108	4985	21.97	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
102	20240905	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-120	5	-1.93	100587460	16211	44.09	6230	6370	6100	8090	4370	6230	6204.89	0.77	0	355	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	973	-11.38	0.96	12	0.10	-537.00	6335.00	12140	20240108	-49.67	4985	20240806	22.57	12140	-49.67	20240108	4985	22.57	20240806	12140	-49.67	20240108	4985	22.57	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
103	20240905	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-70	5	-1.12	67837090	10867	29.56	6230	6370	6160	8090	4370	6230	6242.49	0.77	0	405	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	981	-11.47	0.97	12	0.07	-537.00	6335.00	12140	20240108	-49.26	4985	20240806	23.57	12140	-49.26	20240108	4985	23.57	20240806	12140	-49.26	20240108	4985	23.57	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
104	20240905	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	50	2	0.80	32090550	5114	13.91	6230	6370	6200	8090	4370	6230	6275.04	0.77	0	1448	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	1000	-11.69	0.99	12	0.03	-537.00	6335.00	12140	20240108	-48.27	4985	20240806	25.98	12140	-48.27	20240108	4985	25.98	20240806	12140	-48.27	20240108	4985	25.98	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
105	20240905	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	120	2	1.93	2846170	455	1.24	6230	6370	6230	8090	4370	6230	6255.32	0.77	0	1	6476	6352	6276	6152	6076	6415	6215	80	1860	500	4360	10	1	15930310	1012	-11.82	1.00	12	0.00	-537.00	6335.00	12140	20240108	-47.69	4985	20240806	27.38	12140	-47.69	20240108	4985	27.38	20240806	12140	-47.69	20240108	4985	27.38	20240806	4.22	N	263600	500	80 억		122128	N	N	1	N	00	N
106	20240904	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-250	5	-3.86	230787640	36765	99.65	6220	6400	6200	8420	4540	6480	6277.83	0.72	0	7735	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	992	-11.60	0.98	12	0.23	-537.00	6335.00	12140	20240108	-48.68	4985	20240806	24.97	12140	-48.68	20240108	4985	24.97	20240806	12140	-48.68	20240108	4985	24.97	20240806	4.18	N	263600	500	80 억		114393	N	N	1	N	00	N
107	20240904	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-260	5	-4.01	217286310	34598	93.78	6220	6400	6200	8420	4540	6480	6280.31	0.72	0	7662	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	991	-11.58	0.98	12	0.22	-537.00	6335.00	12140	20240108	-48.76	4985	20240806	24.77	12140	-48.76	20240108	4985	24.77	20240806	12140	-48.76	20240108	4985	24.77	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
108	20240904	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-200	5	-3.09	160758470	25557	69.27	6220	6400	6200	8420	4540	6480	6290.19	0.72	0	6968	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	1000	-11.69	0.99	12	0.16	-537.00	6335.00	12140	20240108	-48.27	4985	20240806	25.98	12140	-48.27	20240108	4985	25.98	20240806	12140	-48.27	20240108	4985	25.98	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
109	20240904	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-190	5	-2.93	146217540	23239	62.99	6220	6400	6200	8420	4540	6480	6291.90	0.72	0	7747	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	1002	-11.71	0.99	12	0.15	-537.00	6335.00	12140	20240108	-48.19	4985	20240806	26.18	12140	-48.19	20240108	4985	26.18	20240806	12140	-48.19	20240108	4985	26.18	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
110	20240904	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-180	5	-2.78	130204240	20688	56.07	6220	6400	6200	8420	4540	6480	6293.71	0.72	0	8085	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	1004	-11.73	0.99	12	0.13	-537.00	6335.00	12140	20240108	-48.11	4985	20240806	26.38	12140	-48.11	20240108	4985	26.38	20240806	12140	-48.11	20240108	4985	26.38	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
111	20240904	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-160	5	-2.47	119685240	19018	51.55	6220	6400	6200	8420	4540	6480	6293.26	0.72	0	7673	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	1007	-11.77	1.00	12	0.12	-537.00	6335.00	12140	20240108	-47.94	4985	20240806	26.78	12140	-47.94	20240108	4985	26.78	20240806	12140	-47.94	20240108	4985	26.78	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
112	20240904	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-210	5	-3.24	91464560	14551	39.44	6220	6400	6200	8420	4540	6480	6285.79	0.72	0	4153	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	999	-11.68	0.99	12	0.09	-537.00	6335.00	12140	20240108	-48.35	4985	20240806	25.78	12140	-48.35	20240108	4985	25.78	20240806	12140	-48.35	20240108	4985	25.78	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
113	20240904	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-170	5	-2.62	16709620	2682	7.27	6220	6400	6200	8420	4540	6480	6230.28	0.72	0	189	6780	6630	6550	6400	6320	6590	6360	80	1940	500	4530	10	1	15930310	1005	-11.75	1.00	12	0.02	-537.00	6335.00	12140	20240108	-48.02	4985	20240806	26.58	12140	-48.02	20240108	4985	26.58	20240806	12140	-48.02	20240108	4985	26.58	20240806	4.18	N	263600	500	80 억		114393	N	N	0	N	00	N
114	20240903	160846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-90	5	-1.37	233564860	35538	119.06	6660	6700	6470	8540	4600	6570	6572.27	0.77	0	-7674	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1032	-12.07	1.02	12	0.22	-537.00	6335.00	12140	20240108	-46.62	4985	20240806	29.99	12140	-46.62	20240108	4985	29.99	20240806	12140	-46.62	20240108	4985	29.99	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
115	20240903	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	-90	5	-1.37	220703900	33554	112.42	6660	6700	6470	8540	4600	6570	6577.57	0.77	0	-6915	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1032	-12.07	1.02	12	0.21	-537.00	6335.00	12140	20240108	-46.62	4985	20240806	29.99	12140	-46.62	20240108	4985	29.99	20240806	12140	-46.62	20240108	4985	29.99	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
116	20240903	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-30	5	-0.46	194072960	29453	98.68	6660	6700	6510	8540	4600	6570	6589.24	0.77	0	-3813	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1042	-12.18	1.03	12	0.18	-537.00	6335.00	12140	20240108	-46.13	4985	20240806	31.19	12140	-46.13	20240108	4985	31.19	20240806	12140	-46.13	20240108	4985	31.19	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
117	20240903	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	0	3	0.00	179260550	27182	91.07	6660	6700	6510	8540	4600	6570	6594.83	0.77	0	-3527	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1047	-12.23	1.04	12	0.17	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
118	20240903	120844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-30	5	-0.46	158951500	24072	80.65	6660	6700	6510	8540	4600	6570	6603.17	0.77	0	-1758	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1042	-12.18	1.03	12	0.15	-537.00	6335.00	12140	20240108	-46.13	4985	20240806	31.19	12140	-46.13	20240108	4985	31.19	20240806	12140	-46.13	20240108	4985	31.19	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
119	20240903	110844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	40	2	0.61	151635460	22957	76.91	6660	6700	6510	8540	4600	6570	6605.19	0.77	0	-1365	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1053	-12.31	1.04	12	0.14	-537.00	6335.00	12140	20240108	-45.55	4985	20240806	32.60	12140	-45.55	20240108	4985	32.60	20240806	12140	-45.55	20240108	4985	32.60	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
120	20240903	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-10	5	-0.15	110668340	16696	55.94	6660	6700	6560	8540	4600	6570	6628.43	0.77	0	-1171	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1045	-12.22	1.04	12	0.10	-537.00	6335.00	12140	20240108	-45.96	4985	20240806	31.59	12140	-45.96	20240108	4985	31.59	20240806	12140	-45.96	20240108	4985	31.59	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
121	20240903	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	110	2	1.67	38761600	5804	19.45	6660	6700	6650	8540	4600	6570	6678.43	0.77	0	293	6803	6686	6623	6506	6443	6655	6475	80	1970	500	4590	10	1	15930310	1064	-12.44	1.05	12	0.04	-537.00	6335.00	12140	20240108	-44.98	4985	20240806	34.00	12140	-44.98	20240108	4985	34.00	20240806	12140	-44.98	20240108	4985	34.00	20240806	4.14	N	263600	500	80 억		122068	N	N	0	N	00	N
122	20240902	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-50	5	-0.76	190655710	28873	41.23	6680	6740	6560	8600	4640	6620	6603.32	0.82	0	-8474	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1047	-12.23	1.04	12	0.18	-537.00	6335.00	12140	20240108	-45.88	4985	20240806	31.80	12140	-45.88	20240108	4985	31.80	20240806	12140	-45.88	20240108	4985	31.80	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
123	20240902	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-60	5	-0.91	177650930	26894	38.40	6680	6740	6560	8600	4640	6620	6605.60	0.82	0	-8443	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1045	-12.22	1.04	12	0.17	-537.00	6335.00	12140	20240108	-45.96	4985	20240806	31.59	12140	-45.96	20240108	4985	31.59	20240806	12140	-45.96	20240108	4985	31.59	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
124	20240902	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-40	5	-0.60	149818470	22662	32.36	6680	6740	6560	8600	4640	6620	6611.00	0.82	0	-8165	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1048	-12.25	1.04	12	0.14	-537.00	6335.00	12140	20240108	-45.80	4985	20240806	32.00	12140	-45.80	20240108	4985	32.00	20240806	12140	-45.80	20240108	4985	32.00	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
125	20240902	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	10	2	0.15	132515830	20041	28.62	6680	6740	6560	8600	4640	6620	6612.23	0.82	0	-7452	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1056	-12.35	1.05	12	0.13	-537.00	6335.00	12140	20240108	-45.39	4985	20240806	33.00	12140	-45.39	20240108	4985	33.00	20240806	12140	-45.39	20240108	4985	33.00	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
126	20240902	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	20	2	0.30	113835570	17216	24.58	6680	6740	6560	8600	4640	6620	6612.19	0.82	0	-6595	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1058	-12.36	1.05	12	0.11	-537.00	6335.00	12140	20240108	-45.30	4985	20240806	33.20	12140	-45.30	20240108	4985	33.20	20240806	12140	-45.30	20240108	4985	33.20	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
127	20240902	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	20	2	0.30	108904440	16472	23.52	6680	6740	6560	8600	4640	6620	6611.49	0.82	0	-6315	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1058	-12.36	1.05	12	0.10	-537.00	6335.00	12140	20240108	-45.30	4985	20240806	33.20	12140	-45.30	20240108	4985	33.20	20240806	12140	-45.30	20240108	4985	33.20	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
128	20240902	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-20	5	-0.30	92987260	14063	20.08	6680	6740	6560	8600	4640	6620	6612.19	0.82	0	-6180	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1051	-12.29	1.04	12	0.09	-537.00	6335.00	12140	20240108	-45.63	4985	20240806	32.40	12140	-45.63	20240108	4985	32.40	20240806	12140	-45.63	20240108	4985	32.40	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N
129	20240902	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	10	2	0.15	24339570	3674	5.25	6680	6740	6560	8600	4640	6620	6624.82	0.82	0	-1661	6920	6770	6530	6380	6140	6845	6455	80	1980	500	4630	10	1	15930310	1056	-12.35	1.05	12	0.02	-537.00	6335.00	12140	20240108	-45.39	4985	20240806	33.00	12140	-45.39	20240108	4985	33.00	20240806	12140	-45.39	20240108	4985	33.00	20240806	4.15	N	263600	500	80 억		130510	N	N	0	N	00	N