KissMeData/143160/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	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	-20	5	-0.13	207506410	13085	153.20	16070	16090	15600	20750	11180	15970	15858.34	1.67	0	-5420	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1709	8.48	0.77	12	0.12	1882.00	20724.00	31650	20230919	-49.61	14410	20240805	10.69	24600	-35.16	20240105	14410	10.69	20240805	26300	-39.35	20231004	14410	10.69	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
3	20240930	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-290	5	-1.82	193280680	12187	142.69	16070	16090	15680	20750	11180	15970	15859.58	1.67	0	-4968	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1680	8.33	0.76	12	0.11	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	26300	-40.38	20231004	14410	8.81	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
4	20240930	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	-210	5	-1.31	155475760	9787	114.59	16070	16090	15750	20750	11180	15970	15885.95	1.67	0	-4233	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1689	8.37	0.76	12	0.09	1882.00	20724.00	31650	20230919	-50.21	14410	20240805	9.37	24600	-35.93	20240105	14410	9.37	20240805	26300	-40.08	20231004	14410	9.37	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
5	20240930	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	-140	5	-0.88	111338370	6989	81.83	16070	16090	15830	20750	11180	15970	15930.52	1.67	0	-3410	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1696	8.41	0.76	12	0.07	1882.00	20724.00	31650	20230919	-49.98	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	26300	-39.81	20231004	14410	9.85	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
6	20240930	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	-120	5	-0.75	69371040	4356	51.00	16070	16090	15830	20750	11180	15970	15925.40	1.67	0	-2592	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1699	8.42	0.76	12	0.04	1882.00	20724.00	31650	20230919	-49.92	14410	20240805	9.99	24600	-35.57	20240105	14410	9.99	20240805	26300	-39.73	20231004	14410	9.99	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
7	20240930	110900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	-90	5	-0.56	46687510	2926	34.26	16070	16090	15840	20750	11180	15970	15956.09	1.67	0	-1535	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1702	8.44	0.77	12	0.03	1882.00	20724.00	31650	20230919	-49.83	14410	20240805	10.20	24600	-35.45	20240105	14410	10.20	20240805	26300	-39.62	20231004	14410	10.20	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
8	20240930	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	-120	5	-0.75	35056560	2193	25.68	16070	16090	15850	20750	11180	15970	15985.66	1.67	0	-1191	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1699	8.42	0.76	12	0.02	1882.00	20724.00	31650	20230919	-49.92	14410	20240805	9.99	24600	-35.57	20240105	14410	9.99	20240805	26300	-39.73	20231004	14410	9.99	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
9	20240930	090823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	110	2	0.69	16203650	1008	11.80	16070	16090	15970	20750	11180	15970	16075.05	1.67	0	-268	16416	16192	16046	15822	15676	16120	15750	54	4780	500	11490	10	1	10716390	1723	8.54	0.78	12	0.01	1882.00	20724.00	31650	20230919	-49.19	14410	20240805	11.59	24600	-34.63	20240105	14410	11.59	20240805	26300	-38.86	20231004	14410	11.59	20240805	1.58	N	143160	500	53 억		179253	N	N	0	N	00	N
10	20240927	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	-110	5	-0.68	137028210	8539	40.32	16040	16270	15900	20900	11260	16080	16047.34	1.68	0	-1069	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1711	8.49	0.77	12	0.08	1882.00	20724.00	31650	20230919	-49.54	14410	20240805	10.83	24600	-35.08	20240105	14410	10.83	20240805	26700	-40.19	20230927	14410	10.83	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
11	20240927	150907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-100	5	-0.62	136069780	8479	40.03	16040	16270	15900	20900	11260	16080	16047.86	1.68	0	-1041	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1712	8.49	0.77	12	0.08	1882.00	20724.00	31650	20230919	-49.51	14410	20240805	10.90	24600	-35.04	20240105	14410	10.90	20240805	26700	-40.15	20230927	14410	10.90	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
12	20240927	140915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-120	5	-0.75	107781820	6704	31.65	16040	16270	15950	20900	11260	16080	16077.24	1.68	0	-272	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1710	8.48	0.77	12	0.06	1882.00	20724.00	31650	20230919	-49.57	14410	20240805	10.76	24600	-35.12	20240105	14410	10.76	20240805	26700	-40.22	20230927	14410	10.76	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
13	20240927	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	-50	5	-0.31	105465810	6559	30.97	16040	16270	15970	20900	11260	16080	16079.56	1.68	0	-172	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1718	8.52	0.77	12	0.06	1882.00	20724.00	31650	20230919	-49.35	14410	20240805	11.24	24600	-34.84	20240105	14410	11.24	20240805	26700	-39.96	20230927	14410	11.24	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
14	20240927	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	0	3	0.00	98668410	6135	28.97	16040	16270	15970	20900	11260	16080	16082.87	1.68	0	-161	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1723	8.54	0.78	12	0.06	1882.00	20724.00	31650	20230919	-49.19	14410	20240805	11.59	24600	-34.63	20240105	14410	11.59	20240805	26700	-39.78	20230927	14410	11.59	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
15	20240927	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	-100	5	-0.62	87479510	5436	25.67	16040	16270	15980	20900	11260	16080	16092.63	1.68	0	216	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1712	8.49	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.51	14410	20240805	10.90	24600	-35.04	20240105	14410	10.90	20240805	26700	-40.15	20230927	14410	10.90	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
16	20240927	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-70	5	-0.44	73424720	4557	21.52	16040	16270	15980	20900	11260	16080	16112.51	1.68	0	297	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1716	8.51	0.77	12	0.04	1882.00	20724.00	31650	20230919	-49.42	14410	20240805	11.10	24600	-34.92	20240105	14410	11.10	20240805	26700	-40.04	20230927	14410	11.10	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
17	20240927	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	70	2	0.44	2906180	181	0.85	16040	16150	16010	20900	11260	16080	16056.24	1.68	0	-136	16420	16250	16010	15840	15600	16335	15925	54	4820	500	11570	10	1	10716390	1731	8.58	0.78	12	0.00	1882.00	20724.00	31650	20230919	-48.97	14410	20240805	12.07	24600	-34.35	20240105	14410	12.07	20240805	26700	-39.51	20230927	14410	12.07	20240805	1.59	N	143160	500	53 억		180293	N	N	0	N	00	N
18	20240926	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	250	2	1.58	335297810	20979	168.93	15830	16180	15770	20550	11090	15830	15982.35	1.64	0	4690	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1723	8.54	0.78	12	0.20	1882.00	20724.00	31650	20230919	-49.19	14410	20240805	11.59	24600	-34.63	20240105	14410	11.59	20240805	28900	-44.36	20230926	14410	11.59	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
19	20240926	150853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	250	2	1.58	323018360	20215	162.77	15830	16180	15770	20550	11090	15830	15979.14	1.64	0	4673	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1723	8.54	0.78	12	0.19	1882.00	20724.00	31650	20230919	-49.19	14410	20240805	11.59	24600	-34.63	20240105	14410	11.59	20240805	28900	-44.36	20230926	14410	11.59	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
20	20240926	140900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	270	2	1.71	274859880	17203	138.52	15830	16180	15770	20550	11090	15830	15977.44	1.64	0	3931	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1725	8.55	0.78	12	0.16	1882.00	20724.00	31650	20230919	-49.13	14410	20240805	11.73	24600	-34.55	20240105	14410	11.73	20240805	28900	-44.29	20230926	14410	11.73	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
21	20240926	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	150	2	0.95	189512480	11883	95.68	15830	16040	15770	20550	11090	15830	15948.20	1.64	0	1706	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1712	8.49	0.77	12	0.11	1882.00	20724.00	31650	20230919	-49.51	14410	20240805	10.90	24600	-35.04	20240105	14410	10.90	20240805	28900	-44.71	20230926	14410	10.90	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
22	20240926	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	170	2	1.07	118844790	7461	60.08	15830	16040	15770	20550	11090	15830	15928.80	1.64	0	341	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1715	8.50	0.77	12	0.07	1882.00	20724.00	31650	20230919	-49.45	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	28900	-44.64	20230926	14410	11.03	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
23	20240926	110900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	110	2	0.69	81135130	5103	41.09	15830	16010	15770	20550	11090	15830	15899.50	1.64	0	-283	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1708	8.47	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.64	14410	20240805	10.62	24600	-35.20	20240105	14410	10.62	20240805	28900	-44.84	20230926	14410	10.62	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
24	20240926	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15910	80	2	0.51	65143260	4101	33.02	15830	16010	15770	20550	11090	15830	15884.73	1.64	0	-237	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1705	8.45	0.77	12	0.04	1882.00	20724.00	31650	20230919	-49.73	14410	20240805	10.41	24600	-35.33	20240105	14410	10.41	20240805	28900	-44.95	20230926	14410	10.41	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
25	20240926	090858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	0	3	0.00	15830	1	0.01	15830	15830	15830	20550	11090	15830	15830.00	1.64	0	-1	16003	15916	15863	15776	15723	15890	15750	54	4720	500	11390	10	1	10716390	1696	8.41	0.76	12	0.00	1882.00	20724.00	31650	20230919	-49.98	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	28900	-45.22	20230926	14410	9.85	20240805	1.58	N	143160	500	53 억		175529	N	N	0	N	00	N
26	20240925	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	-110	5	-0.69	197146830	12419	101.48	15940	15950	15810	20700	11160	15940	15874.61	1.62	0	2237	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1696	8.41	0.76	12	0.12	1882.00	20724.00	31650	20230919	-49.98	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	30550	-48.18	20230925	14410	9.85	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
27	20240925	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	-120	5	-0.75	195088590	12289	100.42	15940	15950	15810	20700	11160	15940	15875.06	1.62	0	2254	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1695	8.41	0.76	12	0.11	1882.00	20724.00	31650	20230919	-50.02	14410	20240805	9.78	24600	-35.69	20240105	14410	9.78	20240805	30550	-48.22	20230925	14410	9.78	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
28	20240925	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	0	3	0.00	97351480	6131	50.10	15940	15950	15820	20700	11160	15940	15878.56	1.62	0	318	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1708	8.47	0.77	12	0.06	1882.00	20724.00	31650	20230919	-49.64	14410	20240805	10.62	24600	-35.20	20240105	14410	10.62	20240805	30550	-47.82	20230925	14410	10.62	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
29	20240925	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15900	-40	5	-0.25	87384360	5505	44.98	15940	15940	15820	20700	11160	15940	15873.63	1.62	0	-8	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1704	8.45	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.76	14410	20240805	10.34	24600	-35.37	20240105	14410	10.34	20240805	30550	-47.95	20230925	14410	10.34	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
30	20240925	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15870	-70	5	-0.44	63484800	4000	32.69	15940	15940	15820	20700	11160	15940	15871.20	1.62	0	-360	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1701	8.43	0.77	12	0.04	1882.00	20724.00	31650	20230919	-49.86	14410	20240805	10.13	24600	-35.49	20240105	14410	10.13	20240805	30550	-48.05	20230925	14410	10.13	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
31	20240925	110853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15890	-50	5	-0.31	62023840	3908	31.93	15940	15940	15820	20700	11160	15940	15870.99	1.62	0	-320	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1703	8.44	0.77	12	0.04	1882.00	20724.00	31650	20230919	-49.79	14410	20240805	10.27	24600	-35.41	20240105	14410	10.27	20240805	30550	-47.99	20230925	14410	10.27	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
32	20240925	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	-90	5	-0.56	10865440	684	5.59	15940	15940	15850	20700	11160	15940	15885.15	1.62	0	-143	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1699	8.42	0.76	12	0.01	1882.00	20724.00	31650	20230919	-49.92	14410	20240805	9.99	24600	-35.57	20240105	14410	9.99	20240805	30550	-48.12	20230925	14410	9.99	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
33	20240925	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15900	-40	5	-0.25	844010	53	0.43	15940	15940	15900	20700	11160	15940	15924.72	1.62	0	-26	16233	16086	15853	15706	15473	16160	15780	54	4760	500	11470	10	1	10716390	1704	8.45	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.76	14410	20240805	10.34	24600	-35.37	20240105	14410	10.34	20240805	30550	-47.95	20230925	14410	10.34	20240805	1.58	N	143160	500	53 억		173292	N	N	0	N	00	N
34	20240924	160849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	170	2	1.08	193559610	12238	146.32	15620	16000	15620	20500	11040	15770	15816.28	1.63	0	-907	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1708	8.47	0.77	12	0.11	1882.00	20724.00	31650	20230919	-49.64	14410	20240805	10.62	24600	-35.20	20240105	14410	10.62	20240805	30550	-47.82	20230925	14410	10.62	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
35	20240924	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	150	2	0.95	175209930	11085	132.53	15620	16000	15620	20500	11040	15770	15806.04	1.63	0	-1151	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1706	8.46	0.77	12	0.10	1882.00	20724.00	31650	20230919	-49.70	14410	20240805	10.48	24600	-35.28	20240105	14410	10.48	20240805	30550	-47.89	20230925	14410	10.48	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
36	20240924	140839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	50	2	0.32	169120820	10701	127.94	15620	16000	15620	20500	11040	15770	15804.21	1.63	0	-1129	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1695	8.41	0.76	12	0.10	1882.00	20724.00	31650	20230919	-50.02	14410	20240805	9.78	24600	-35.69	20240105	14410	9.78	20240805	30550	-48.22	20230925	14410	9.78	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
37	20240924	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15790	20	2	0.13	151421790	9587	114.62	15620	16000	15620	20500	11040	15770	15794.49	1.63	0	-689	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1692	8.39	0.76	12	0.09	1882.00	20724.00	31650	20230919	-50.11	14410	20240805	9.58	24600	-35.81	20240105	14410	9.58	20240805	30550	-48.31	20230925	14410	9.58	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
38	20240924	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	110	2	0.70	131678930	8335	99.65	15620	16000	15620	20500	11040	15770	15798.31	1.63	0	-880	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1702	8.44	0.77	12	0.08	1882.00	20724.00	31650	20230919	-49.83	14410	20240805	10.20	24600	-35.45	20240105	14410	10.20	20240805	30550	-48.02	20230925	14410	10.20	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
39	20240924	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	-20	5	-0.13	108502770	6868	82.11	15620	16000	15620	20500	11040	15770	15798.31	1.63	0	-1244	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1688	8.37	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.24	14410	20240805	9.30	24600	-35.98	20240105	14410	9.30	20240805	30550	-48.45	20230925	14410	9.30	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
40	20240924	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15790	20	2	0.13	16136560	1023	12.23	15620	16000	15620	20500	11040	15770	15773.76	1.63	0	-13	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1692	8.39	0.76	12	0.01	1882.00	20724.00	31650	20230919	-50.11	14410	20240805	9.58	24600	-35.81	20240105	14410	9.58	20240805	30550	-48.31	20230925	14410	9.58	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
41	20240924	090852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	-110	5	-0.70	5764220	369	4.41	15620	15660	15620	20500	11040	15770	15621.19	1.63	0	20	16290	16030	15800	15540	15310	16160	15670	54	4730	500	11350	10	1	10716390	1678	8.32	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.52	14410	20240805	8.67	24600	-36.34	20240105	14410	8.67	20240805	30550	-48.74	20230925	14410	8.67	20240805	1.58	N	143160	500	53 억		174200	N	N	0	N	00	N
42	20240923	160846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	60	2	0.38	131596710	8364	117.06	15710	16060	15570	20400	11000	15710	15733.71	1.62	0	958	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1690	8.38	0.76	12	0.08	1882.00	20724.00	31650	20230919	-50.17	14410	20240805	9.44	24600	-35.89	20240105	14410	9.44	20240805	30550	-48.38	20230925	14410	9.44	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
43	20240923	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	0	3	0.00	126206160	8022	112.27	15710	16060	15570	20400	11000	15710	15732.51	1.62	0	1039	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1684	8.35	0.76	12	0.07	1882.00	20724.00	31650	20230919	-50.36	14410	20240805	9.02	24600	-36.14	20240105	14410	9.02	20240805	30550	-48.58	20230925	14410	9.02	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
44	20240923	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	20	2	0.13	124555710	7917	110.80	15710	16060	15570	20400	11000	15710	15732.69	1.62	0	1090	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1686	8.36	0.76	12	0.07	1882.00	20724.00	31650	20230919	-50.30	14410	20240805	9.16	24600	-36.06	20240105	14410	9.16	20240805	30550	-48.51	20230925	14410	9.16	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
45	20240923	130849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	40	2	0.25	94773780	6023	84.30	15710	16060	15570	20400	11000	15710	15735.31	1.62	0	812	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1688	8.37	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.24	14410	20240805	9.30	24600	-35.98	20240105	14410	9.30	20240805	30550	-48.45	20230925	14410	9.30	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
46	20240923	120849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	50	2	0.32	92141100	5856	81.96	15710	16060	15570	20400	11000	15710	15734.48	1.62	0	860	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1689	8.37	0.76	12	0.05	1882.00	20724.00	31650	20230919	-50.21	14410	20240805	9.37	24600	-35.93	20240105	14410	9.37	20240805	30550	-48.41	20230925	14410	9.37	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
47	20240923	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	120	2	0.76	87251230	5547	77.63	15710	16060	15570	20400	11000	15710	15729.44	1.62	0	774	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1696	8.41	0.76	12	0.05	1882.00	20724.00	31650	20230919	-49.98	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	30550	-48.18	20230925	14410	9.85	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
48	20240923	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	20	2	0.13	58632910	3739	52.33	15710	15750	15570	20400	11000	15710	15681.44	1.62	0	585	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1686	8.36	0.76	12	0.03	1882.00	20724.00	31650	20230919	-50.30	14410	20240805	9.16	24600	-36.06	20240105	14410	9.16	20240805	30550	-48.51	20230925	14410	9.16	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
49	20240923	090848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-30	5	-0.19	1913590	122	1.71	15710	15710	15570	20400	11000	15710	15685.16	1.62	0	-67	16256	15982	15846	15572	15436	15915	15505	54	4690	500	11310	10	1	10716390	1680	8.33	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.46	14410	20240805	8.81	24600	-36.26	20240105	14410	8.81	20240805	30550	-48.67	20230925	14410	8.81	20240805	1.56	N	143160	500	53 억		173242	N	N	0	N	00	N
50	20240913	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	420	2	2.69	389794760	24400	200.99	15610	16150	15580	20250	10920	15590	15975.20	1.68	0	1461	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1716	8.51	0.77	12	0.23	1882.00	20724.00	31650	20230919	-49.42	14410	20240805	11.10	24600	-34.92	20240105	14410	11.10	20240805	31650	-49.42	20230919	14410	11.10	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
51	20240913	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	350	2	2.25	361788060	22647	186.55	15610	16150	15580	20250	10920	15590	15975.10	1.68	0	1825	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1708	8.47	0.77	12	0.21	1882.00	20724.00	31650	20230919	-49.64	14410	20240805	10.62	24600	-35.20	20240105	14410	10.62	20240805	31650	-49.64	20230919	14410	10.62	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
52	20240913	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15930	340	2	2.18	352385330	22056	181.68	15610	16150	15580	20250	10920	15590	15976.85	1.68	0	1878	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1707	8.46	0.77	12	0.21	1882.00	20724.00	31650	20230919	-49.67	14410	20240805	10.55	24600	-35.24	20240105	14410	10.55	20240805	31650	-49.67	20230919	14410	10.55	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
53	20240913	130811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	360	2	2.31	348468160	21810	179.65	15610	16150	15580	20250	10920	15590	15977.45	1.68	0	2012	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1709	8.48	0.77	12	0.20	1882.00	20724.00	31650	20230919	-49.61	14410	20240805	10.69	24600	-35.16	20240105	14410	10.69	20240805	31650	-49.61	20230919	14410	10.69	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
54	20240913	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	360	2	2.31	334121920	20910	172.24	15610	16150	15580	20250	10920	15590	15979.05	1.68	0	2106	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1709	8.48	0.77	12	0.20	1882.00	20724.00	31650	20230919	-49.61	14410	20240805	10.69	24600	-35.16	20240105	14410	10.69	20240805	31650	-49.61	20230919	14410	10.69	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
55	20240913	110812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	350	2	2.25	314886220	19704	162.31	15610	16150	15580	20250	10920	15590	15980.83	1.68	0	1916	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1708	8.47	0.77	12	0.18	1882.00	20724.00	31650	20230919	-49.64	14410	20240805	10.62	24600	-35.20	20240105	14410	10.62	20240805	31650	-49.64	20230919	14410	10.62	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
56	20240913	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	350	2	2.25	297918890	18640	153.54	15610	16150	15580	20250	10920	15590	15982.77	1.68	0	2031	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1708	8.47	0.77	12	0.17	1882.00	20724.00	31650	20230919	-49.64	14410	20240805	10.62	24600	-35.20	20240105	14410	10.62	20240805	31650	-49.64	20230919	14410	10.62	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
57	20240913	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	160	2	1.03	12447180	796	6.56	15610	15750	15580	20250	10920	15590	15637.16	1.68	0	-46	15856	15722	15466	15332	15076	15790	15400	54	4660	500	11220	10	1	10716390	1688	8.37	0.76	12	0.01	1882.00	20724.00	31650	20230919	-50.24	14410	20240805	9.30	24600	-35.98	20240105	14410	9.30	20240805	31650	-50.24	20230919	14410	9.30	20240805	1.57	N	143160	500	53 억		179955	N	N	0	N	00	N
58	20240912	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	50	2	0.32	187777130	12138	80.78	15440	15600	15210	20200	10880	15540	15470.19	1.68	0	-572	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1671	8.28	0.75	12	0.11	1882.00	20724.00	31650	20230919	-50.74	14410	20240805	8.19	24600	-36.63	20240105	14410	8.19	20240805	31650	-50.74	20230919	14410	8.19	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
59	20240912	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	40	2	0.26	175528070	11352	75.55	15440	15600	15210	20200	10880	15540	15462.30	1.68	0	-430	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1670	8.28	0.75	12	0.11	1882.00	20724.00	31650	20230919	-50.77	14410	20240805	8.12	24600	-36.67	20240105	14410	8.12	20240805	31650	-50.77	20230919	14410	8.12	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
60	20240912	140814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15510	-30	5	-0.19	170609210	11036	73.45	15440	15570	15210	20200	10880	15540	15459.33	1.68	0	-600	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1662	8.24	0.75	12	0.10	1882.00	20724.00	31650	20230919	-51.00	14410	20240805	7.63	24600	-36.95	20240105	14410	7.63	20240805	31650	-51.00	20230919	14410	7.63	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
61	20240912	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15570	30	2	0.19	137732800	8913	59.32	15440	15570	15210	20200	10880	15540	15453.02	1.68	0	-901	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1669	8.27	0.75	12	0.08	1882.00	20724.00	31650	20230919	-50.81	14410	20240805	8.05	24600	-36.71	20240105	14410	8.05	20240805	31650	-50.81	20230919	14410	8.05	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
62	20240912	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15550	10	2	0.06	136582190	8839	58.82	15440	15550	15210	20200	10880	15540	15452.22	1.68	0	-902	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1666	8.26	0.75	12	0.08	1882.00	20724.00	31650	20230919	-50.87	14410	20240805	7.91	24600	-36.79	20240105	14410	7.91	20240805	31650	-50.87	20230919	14410	7.91	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
63	20240912	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	-20	5	-0.13	118326320	7662	50.99	15440	15550	15210	20200	10880	15540	15443.27	1.68	0	-1055	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1663	8.25	0.75	12	0.07	1882.00	20724.00	31650	20230919	-50.96	14410	20240805	7.70	24600	-36.91	20240105	14410	7.70	20240805	31650	-50.96	20230919	14410	7.70	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
64	20240912	100807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	-170	5	-1.09	94667760	6132	40.81	15440	15550	15210	20200	10880	15540	15438.32	1.68	0	-795	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1647	8.17	0.74	12	0.06	1882.00	20724.00	31650	20230919	-51.44	14410	20240805	6.66	24600	-37.52	20240105	14410	6.66	20240805	31650	-51.44	20230919	14410	6.66	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
65	20240912	090807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15550	10	2	0.06	15523120	1012	6.73	15440	15550	15210	20200	10880	15540	15339.05	1.68	0	99	15920	15730	15470	15280	15020	15765	15315	54	4660	500	11180	10	1	10716390	1666	8.26	0.75	12	0.01	1882.00	20724.00	31650	20230919	-50.87	14410	20240805	7.91	24600	-36.79	20240105	14410	7.91	20240805	31650	-50.87	20230919	14410	7.91	20240805	1.56	N	143160	500	53 억		180525	N	N	0	N	00	N
66	20240911	160749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	0	3	0.00	231253830	15026	80.89	15540	15660	15210	20200	10880	15540	15390.25	1.70	0	-1169	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1665	8.26	0.75	12	0.14	1882.00	20724.00	31650	20230919	-50.90	14410	20240805	7.84	24600	-36.83	20240105	14410	7.84	20240805	31650	-50.90	20230919	14410	7.84	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
67	20240911	150756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	-290	5	-1.87	219171570	14244	76.68	15540	15660	15230	20200	10880	15540	15386.94	1.70	0	-875	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1634	8.10	0.74	12	0.13	1882.00	20724.00	31650	20230919	-51.82	14410	20240805	5.83	24600	-38.01	20240105	14410	5.83	20240805	31650	-51.82	20230919	14410	5.83	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
68	20240911	140757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	-160	5	-1.03	186991520	12146	65.39	15540	15660	15230	20200	10880	15540	15395.32	1.70	0	-624	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1648	8.17	0.74	12	0.11	1882.00	20724.00	31650	20230919	-51.41	14410	20240805	6.73	24600	-37.48	20240105	14410	6.73	20240805	31650	-51.41	20230919	14410	6.73	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
69	20240911	130754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-110	5	-0.71	164802110	10705	57.63	15540	15660	15230	20200	10880	15540	15394.87	1.70	0	-779	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1654	8.20	0.74	12	0.10	1882.00	20724.00	31650	20230919	-51.25	14410	20240805	7.08	24600	-37.28	20240105	14410	7.08	20240805	31650	-51.25	20230919	14410	7.08	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
70	20240911	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	-120	5	-0.77	156129750	10142	54.60	15540	15660	15230	20200	10880	15540	15394.37	1.70	0	-633	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1652	8.19	0.74	12	0.09	1882.00	20724.00	31650	20230919	-51.28	14410	20240805	7.01	24600	-37.32	20240105	14410	7.01	20240805	31650	-51.28	20230919	14410	7.01	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
71	20240911	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15550	10	2	0.06	147523730	9585	51.60	15540	15660	15230	20200	10880	15540	15391.10	1.70	0	-415	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1666	8.26	0.75	12	0.09	1882.00	20724.00	31650	20230919	-50.87	14410	20240805	7.91	24600	-36.79	20240105	14410	7.91	20240805	31650	-50.87	20230919	14410	7.91	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
72	20240911	100746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	-210	5	-1.35	50337400	3261	17.56	15540	15660	15320	20200	10880	15540	15436.19	1.70	0	244	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1643	8.15	0.74	12	0.03	1882.00	20724.00	31650	20230919	-51.56	14410	20240805	6.38	24600	-37.68	20240105	14410	6.38	20240805	31650	-51.56	20230919	14410	6.38	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
73	20240911	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	120	2	0.77	77810	5	0.03	15540	15660	15530	20200	10880	15540	15562.00	1.70	0	0	16000	15770	15570	15340	15140	15885	15455	54	4660	500	11180	10	1	10716390	1678	8.32	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.52	14410	20240805	8.67	24600	-36.34	20240105	14410	8.67	20240805	31650	-50.52	20230919	14410	8.67	20240805	1.59	N	143160	500	53 억		181690	N	N	0	N	00	N
74	20240910	160751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	-10	5	-0.06	287937310	18549	72.05	15380	15800	15370	20200	10890	15550	15523.06	1.72	0	-2969	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1665	8.26	0.75	12	0.17	1882.00	20724.00	31650	20230919	-50.90	14410	20240805	7.84	24600	-36.83	20240105	14410	7.84	20240805	31650	-50.90	20230919	14410	7.84	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
75	20240910	150758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-140	5	-0.90	260400990	16771	65.15	15380	15800	15370	20200	10890	15550	15526.86	1.72	0	-2224	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1651	8.19	0.74	12	0.16	1882.00	20724.00	31650	20230919	-51.31	14410	20240805	6.94	24600	-37.36	20240105	14410	6.94	20240805	31650	-51.31	20230919	14410	6.94	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
76	20240910	140752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	-130	5	-0.84	238866430	15373	59.72	15380	15800	15370	20200	10890	15550	15538.05	1.72	0	-2135	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1652	8.19	0.74	12	0.14	1882.00	20724.00	31650	20230919	-51.28	14410	20240805	7.01	24600	-37.32	20240105	14410	7.01	20240805	31650	-51.28	20230919	14410	7.01	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
77	20240910	130750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15460	-90	5	-0.58	220233140	14165	55.02	15380	15800	15370	20200	10890	15550	15547.70	1.72	0	-2147	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1657	8.21	0.75	12	0.13	1882.00	20724.00	31650	20230919	-51.15	14410	20240805	7.29	24600	-37.15	20240105	14410	7.29	20240805	31650	-51.15	20230919	14410	7.29	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
78	20240910	120750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	-130	5	-0.84	203853880	13104	50.90	15380	15800	15370	20200	10890	15550	15556.61	1.72	0	-2712	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1652	8.19	0.74	12	0.12	1882.00	20724.00	31650	20230919	-51.28	14410	20240805	7.01	24600	-37.32	20240105	14410	7.01	20240805	31650	-51.28	20230919	14410	7.01	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
79	20240910	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-100	5	-0.64	181090560	11630	45.18	15380	15800	15370	20200	10890	15550	15570.99	1.72	0	-3086	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1656	8.21	0.75	12	0.11	1882.00	20724.00	31650	20230919	-51.18	14410	20240805	7.22	24600	-37.20	20240105	14410	7.22	20240805	31650	-51.18	20230919	14410	7.22	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
80	20240910	100753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	60	2	0.39	114998070	7390	28.71	15380	15790	15370	20200	10890	15550	15561.31	1.72	0	-1250	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1673	8.29	0.75	12	0.07	1882.00	20724.00	31650	20230919	-50.68	14410	20240805	8.33	24600	-36.54	20240105	14410	8.33	20240805	31650	-50.68	20230919	14410	8.33	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
81	20240910	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	-50	5	-0.32	2119240	137	0.53	15380	15500	15380	20200	10890	15550	15468.91	1.72	0	0	16343	15946	15273	14876	14203	16145	15075	54	4650	500	11190	10	1	10716390	1661	8.24	0.75	12	0.00	1882.00	20724.00	31650	20230919	-51.03	14410	20240805	7.56	24600	-36.99	20240105	14410	7.56	20240805	31650	-51.03	20230919	14410	7.56	20240805	1.62	N	143160	500	53 억		184628	N	N	0	N	00	N
82	20240909	160736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15550	850	2	5.78	387392020	25372	185.81	14690	15670	14600	19110	10290	14700	15268.47	1.67	0	6113	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1666	8.26	0.75	12	0.24	1882.00	20724.00	31650	20230919	-50.87	14410	20240805	7.91	24600	-36.79	20240105	14410	7.91	20240805	31650	-50.87	20230919	14410	7.91	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
83	20240909	150743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	840	2	5.71	371954350	24379	178.54	14690	15670	14600	19110	10290	14700	15257.16	1.67	0	5925	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1665	8.26	0.75	12	0.23	1882.00	20724.00	31650	20230919	-50.90	14410	20240805	7.84	24600	-36.83	20240105	14410	7.84	20240805	31650	-50.90	20230919	14410	7.84	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
84	20240909	140746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	890	2	6.05	345125090	22649	165.87	14690	15670	14600	19110	10290	14700	15237.98	1.67	0	5622	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1671	8.28	0.75	12	0.21	1882.00	20724.00	31650	20230919	-50.74	14410	20240805	8.19	24600	-36.63	20240105	14410	8.19	20240805	31650	-50.74	20230919	14410	8.19	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
85	20240909	130740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15570	870	2	5.92	327912240	21539	157.74	14690	15670	14600	19110	10290	14700	15224.12	1.67	0	5103	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1669	8.27	0.75	12	0.20	1882.00	20724.00	31650	20230919	-50.81	14410	20240805	8.05	24600	-36.71	20240105	14410	8.05	20240805	31650	-50.81	20230919	14410	8.05	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
86	20240909	120739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	590	2	4.01	237502750	15702	114.99	14690	15390	14600	19110	10290	14700	15125.64	1.67	0	3535	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1639	8.12	0.74	12	0.15	1882.00	20724.00	31650	20230919	-51.69	14410	20240805	6.11	24600	-37.85	20240105	14410	6.11	20240805	31650	-51.69	20230919	14410	6.11	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
87	20240909	110739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	450	2	3.06	143343370	9536	69.84	14690	15390	14600	19110	10290	14700	15031.81	1.67	0	1000	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1624	8.05	0.73	12	0.09	1882.00	20724.00	31650	20230919	-52.13	14410	20240805	5.14	24600	-38.41	20240105	14410	5.14	20240805	31650	-52.13	20230919	14410	5.14	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
88	20240909	100743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	340	2	2.31	92512130	6174	45.21	14690	15390	14600	19110	10290	14700	14984.15	1.67	0	-288	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1612	7.99	0.73	12	0.06	1882.00	20724.00	31650	20230919	-52.48	14410	20240805	4.37	24600	-38.86	20240105	14410	4.37	20240805	31650	-52.48	20230919	14410	4.37	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
89	20240909	090737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-10	5	-0.07	9972030	679	4.97	14690	14690	14680	19110	10290	14700	14686.35	1.67	0	-282	15080	14890	14750	14560	14420	14820	14490	54	4410	500	10580	10	1	10716390	1574	7.81	0.71	12	0.01	1882.00	20724.00	31650	20230919	-53.59	14410	20240805	1.94	24600	-40.28	20240105	14410	1.94	20240805	31650	-53.59	20230919	14410	1.94	20240805	1.64	N	143160	500	53 억		178591	N	N	0	N	00	N
90	20240906	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-300	5	-2.00	201365890	13646	58.92	14840	14940	14610	19500	10500	15000	14756.40	1.68	0	-1506	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1575	7.81	0.71	12	0.13	1882.00	20724.00	31650	20230919	-53.55	14410	20240805	2.01	24600	-40.24	20240105	14410	2.01	20240805	31650	-53.55	20230919	14410	2.01	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
91	20240906	150739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-280	5	-1.87	177354950	12010	51.85	14840	14940	14630	19500	10500	15000	14767.27	1.68	0	-742	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1577	7.82	0.71	12	0.11	1882.00	20724.00	31650	20230919	-53.49	14410	20240805	2.15	24600	-40.16	20240105	14410	2.15	20240805	31650	-53.49	20230919	14410	2.15	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
92	20240906	140748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-290	5	-1.93	167752310	11356	49.03	14840	14940	14630	19500	10500	15000	14772.13	1.68	0	-483	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1576	7.82	0.71	12	0.11	1882.00	20724.00	31650	20230919	-53.52	14410	20240805	2.08	24600	-40.20	20240105	14410	2.08	20240805	31650	-53.52	20230919	14410	2.08	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
93	20240906	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-250	5	-1.67	163917610	11096	47.91	14840	14940	14630	19500	10500	15000	14772.68	1.68	0	-579	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1581	7.84	0.71	12	0.10	1882.00	20724.00	31650	20230919	-53.40	14410	20240805	2.36	24600	-40.04	20240105	14410	2.36	20240805	31650	-53.40	20230919	14410	2.36	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
94	20240906	120740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-220	5	-1.47	155156210	10502	45.34	14840	14940	14630	19500	10500	15000	14773.97	1.68	0	-910	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1584	7.85	0.71	12	0.10	1882.00	20724.00	31650	20230919	-53.30	14410	20240805	2.57	24600	-39.92	20240105	14410	2.57	20240805	31650	-53.30	20230919	14410	2.57	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
95	20240906	110743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-70	5	-0.47	98150410	6656	28.74	14840	14930	14630	19500	10500	15000	14746.16	1.68	0	-780	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1600	7.93	0.72	12	0.06	1882.00	20724.00	31650	20230919	-52.83	14410	20240805	3.61	24600	-39.31	20240105	14410	3.61	20240805	31650	-52.83	20230919	14410	3.61	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
96	20240906	100738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-310	5	-2.07	60136920	4088	17.65	14840	14900	14650	19500	10500	15000	14710.60	1.68	0	-509	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1574	7.81	0.71	12	0.04	1882.00	20724.00	31650	20230919	-53.59	14410	20240805	1.94	24600	-40.28	20240105	14410	1.94	20240805	31650	-53.59	20230919	14410	1.94	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
97	20240906	090740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-100	5	-0.67	5678300	385	1.66	14840	14900	14690	19500	10500	15000	14748.83	1.68	0	-7	15320	15160	14850	14690	14380	15240	14770	54	4500	500	10800	10	1	10716390	1597	7.92	0.72	12	0.00	1882.00	20724.00	31650	20230919	-52.92	14410	20240805	3.40	24600	-39.43	20240105	14410	3.40	20240805	31650	-52.92	20230919	14410	3.40	20240805	1.69	N	143160	500	53 억		180098	N	N	0	N	00	N
98	20240905	160727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	240	2	1.63	339676430	23030	76.89	14640	15010	14540	19180	10340	14760	14749.28	1.71	0	-3524	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1607	7.97	0.72	12	0.21	1882.00	20724.00	31650	20230919	-52.61	14410	20240805	4.09	24600	-39.02	20240105	14410	4.09	20240805	31650	-52.61	20230919	14410	4.09	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
99	20240905	150740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	240	2	1.63	329279180	22336	74.58	14640	15000	14540	19180	10340	14760	14742.08	1.71	0	-3311	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1607	7.97	0.72	12	0.21	1882.00	20724.00	31650	20230919	-52.61	14410	20240805	4.09	24600	-39.02	20240105	14410	4.09	20240805	31650	-52.61	20230919	14410	4.09	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
100	20240905	140736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-110	5	-0.75	248337900	16827	56.18	14640	14980	14540	19180	10340	14760	14758.30	1.71	0	-4923	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1570	7.78	0.71	12	0.16	1882.00	20724.00	31650	20230919	-53.71	14410	20240805	1.67	24600	-40.45	20240105	14410	1.67	20240805	31650	-53.71	20230919	14410	1.67	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
101	20240905	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-210	5	-1.42	208384380	14086	47.03	14640	14980	14550	19180	10340	14760	14793.72	1.71	0	-4775	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1559	7.73	0.70	12	0.13	1882.00	20724.00	31650	20230919	-54.03	14410	20240805	0.97	24600	-40.85	20240105	14410	0.97	20240805	31650	-54.03	20230919	14410	0.97	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
102	20240905	120735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-80	5	-0.54	179737360	12126	40.49	14640	14980	14580	19180	10340	14760	14822.48	1.71	0	-4084	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1573	7.80	0.71	12	0.11	1882.00	20724.00	31650	20230919	-53.62	14410	20240805	1.87	24600	-40.33	20240105	14410	1.87	20240805	31650	-53.62	20230919	14410	1.87	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
103	20240905	110732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-30	5	-0.20	151172900	10176	33.98	14640	14980	14640	19180	10340	14760	14855.83	1.71	0	-3207	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1579	7.83	0.71	12	0.09	1882.00	20724.00	31650	20230919	-53.46	14410	20240805	2.22	24600	-40.12	20240105	14410	2.22	20240805	31650	-53.46	20230919	14410	2.22	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
104	20240905	100732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	90	2	0.61	68580980	4628	15.45	14640	14880	14640	19180	10340	14760	14818.71	1.71	0	402	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1591	7.89	0.72	12	0.04	1882.00	20724.00	31650	20230919	-53.08	14410	20240805	3.05	24600	-39.63	20240105	14410	3.05	20240805	31650	-53.08	20230919	14410	3.05	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
105	20240905	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	10	2	0.07	3739480	255	0.85	14640	14790	14640	19180	10340	14760	14664.63	1.71	0	-8	15606	15182	14866	14442	14126	15025	14285	54	4420	500	10620	10	1	10716390	1583	7.85	0.71	12	0.00	1882.00	20724.00	31650	20230919	-53.33	14410	20240805	2.50	24600	-39.96	20240105	14410	2.50	20240805	31650	-53.33	20230919	14410	2.50	20240805	1.69	N	143160	500	53 억		183620	N	N	0	N	00	N
106	20240904	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-570	5	-3.72	444302180	29908	664.62	15290	15290	14550	19920	10740	15330	14855.65	1.80	0	-9435	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1582	7.84	0.71	12	0.28	1882.00	20724.00	31650	20230919	-53.36	14410	20240805	2.43	24600	-40.00	20240105	14410	2.43	20240805	31650	-53.36	20230919	14410	2.43	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
107	20240904	150726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-710	5	-4.63	411276080	27662	614.71	15290	15290	14550	19920	10740	15330	14867.91	1.80	0	-8345	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1567	7.77	0.71	12	0.26	1882.00	20724.00	31650	20230919	-53.81	14410	20240805	1.46	24600	-40.57	20240105	14410	1.46	20240805	31650	-53.81	20230919	14410	1.46	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
108	20240904	140729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-610	5	-3.98	331218950	22196	493.24	15290	15290	14690	19920	10740	15330	14922.46	1.80	0	-8199	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1577	7.82	0.71	12	0.21	1882.00	20724.00	31650	20230919	-53.49	14410	20240805	2.15	24600	-40.16	20240105	14410	2.15	20240805	31650	-53.49	20230919	14410	2.15	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
109	20240904	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-580	5	-3.78	290878240	19461	432.47	15290	15290	14690	19920	10740	15330	14946.73	1.80	0	-6480	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1581	7.84	0.71	12	0.18	1882.00	20724.00	31650	20230919	-53.40	14410	20240805	2.36	24600	-40.04	20240105	14410	2.36	20240805	31650	-53.40	20230919	14410	2.36	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
110	20240904	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-590	5	-3.85	285282560	19082	424.04	15290	15290	14690	19920	10740	15330	14950.35	1.80	0	-6161	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1580	7.83	0.71	12	0.18	1882.00	20724.00	31650	20230919	-53.43	14410	20240805	2.29	24600	-40.08	20240105	14410	2.29	20240805	31650	-53.43	20230919	14410	2.29	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
111	20240904	110723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-400	5	-2.61	193333800	12870	286.00	15290	15290	14860	19920	10740	15330	15022.05	1.80	0	-5213	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1600	7.93	0.72	12	0.12	1882.00	20724.00	31650	20230919	-52.83	14410	20240805	3.61	24600	-39.31	20240105	14410	3.61	20240805	31650	-52.83	20230919	14410	3.61	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
112	20240904	100725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-400	5	-2.61	153345990	10186	226.36	15290	15290	14890	19920	10740	15330	15054.58	1.80	0	-4143	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1600	7.93	0.72	12	0.10	1882.00	20724.00	31650	20230919	-52.83	14410	20240805	3.61	24600	-39.31	20240105	14410	3.61	20240805	31650	-52.83	20230919	14410	3.61	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
113	20240904	090728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-310	5	-2.02	48548620	3212	71.38	15290	15290	14990	19920	10740	15330	15114.76	1.80	0	-2421	15556	15442	15296	15182	15036	15500	15240	54	4590	500	11030	10	1	10716390	1610	7.98	0.72	12	0.03	1882.00	20724.00	31650	20230919	-52.54	14410	20240805	4.23	24600	-38.94	20240105	14410	4.23	20240805	31650	-52.54	20230919	14410	4.23	20240805	1.70	N	143160	500	53 억		193053	N	N	0	N	00	N
114	20240903	160715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	80	2	0.52	68682240	4500	33.35	15250	15410	15150	19820	10680	15250	15262.57	1.81	0	-896	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1643	8.15	0.74	12	0.04	1882.00	20724.00	31650	20230919	-51.56	14410	20240805	6.38	24600	-37.68	20240105	14410	6.38	20240805	31650	-51.56	20230919	14410	6.38	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
115	20240903	150721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	40	2	0.26	62673680	4108	30.44	15250	15410	15150	19820	10680	15250	15256.49	1.81	0	-666	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1639	8.12	0.74	12	0.04	1882.00	20724.00	31650	20230919	-51.69	14410	20240805	6.11	24600	-37.85	20240105	14410	6.11	20240805	31650	-51.69	20230919	14410	6.11	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
116	20240903	140722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	50	2	0.33	54565990	3578	26.51	15250	15410	15150	19820	10680	15250	15250.42	1.81	0	-450	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1640	8.13	0.74	12	0.03	1882.00	20724.00	31650	20230919	-51.66	14410	20240805	6.18	24600	-37.80	20240105	14410	6.18	20240805	31650	-51.66	20230919	14410	6.18	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
117	20240903	130721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	60	2	0.39	53158250	3486	25.83	15250	15410	15150	19820	10680	15250	15249.07	1.81	0	-440	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1641	8.13	0.74	12	0.03	1882.00	20724.00	31650	20230919	-51.63	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	31650	-51.63	20230919	14410	6.25	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
118	20240903	120712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	50	2	0.33	43318050	2843	21.07	15250	15410	15150	19820	10680	15250	15236.74	1.81	0	-278	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1640	8.13	0.74	12	0.03	1882.00	20724.00	31650	20230919	-51.66	14410	20240805	6.18	24600	-37.80	20240105	14410	6.18	20240805	31650	-51.66	20230919	14410	6.18	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
119	20240903	110711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	60	2	0.39	43103830	2829	20.96	15250	15410	15150	19820	10680	15250	15236.42	1.81	0	-272	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1641	8.13	0.74	12	0.03	1882.00	20724.00	31650	20230919	-51.63	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	31650	-51.63	20230919	14410	6.25	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
120	20240903	100713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	100	2	0.66	36100110	2372	17.58	15250	15410	15150	19820	10680	15250	15219.27	1.81	0	-33	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1645	8.16	0.74	12	0.02	1882.00	20724.00	31650	20230919	-51.50	14410	20240805	6.52	24600	-37.60	20240105	14410	6.52	20240805	31650	-51.50	20230919	14410	6.52	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
121	20240903	090714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	0	3	0.00	8997350	590	4.37	15250	15250	15200	19820	10680	15250	15249.75	1.81	0	-20	15416	15332	15186	15102	14956	15375	15145	54	4570	500	10980	10	1	10716390	1634	8.10	0.74	12	0.01	1882.00	20724.00	31650	20230919	-51.82	14410	20240805	5.83	24600	-38.01	20240105	14410	5.83	20240805	31650	-51.82	20230919	14410	5.83	20240805	1.70	N	143160	500	53 억		193936	N	N	0	N	00	N
122	20240902	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	120	2	0.79	204499770	13488	110.02	15130	15270	15040	19660	10600	15130	15161.61	1.85	0	-4757	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1634	8.10	0.74	12	0.13	1882.00	20724.00	31650	20230919	-51.82	14410	20240805	5.83	24600	-38.01	20240105	14410	5.83	20240805	31650	-51.82	20230919	14410	5.83	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
123	20240902	150719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	-80	5	-0.53	165838410	10923	89.09	15130	15270	15040	19660	10600	15130	15182.50	1.85	0	-4593	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1613	8.00	0.73	12	0.10	1882.00	20724.00	31650	20230919	-52.45	14410	20240805	4.44	24600	-38.82	20240105	14410	4.44	20240805	31650	-52.45	20230919	14410	4.44	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
124	20240902	140716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	-50	5	-0.33	153814360	10125	82.59	15130	15270	15070	19660	10600	15130	15191.54	1.85	0	-4486	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1616	8.01	0.73	12	0.09	1882.00	20724.00	31650	20230919	-52.35	14410	20240805	4.65	24600	-38.70	20240105	14410	4.65	20240805	31650	-52.35	20230919	14410	4.65	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
125	20240902	130712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	-60	5	-0.40	146152060	9617	78.44	15130	15270	15070	19660	10600	15130	15197.26	1.85	0	-4164	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1615	8.01	0.73	12	0.09	1882.00	20724.00	31650	20230919	-52.39	14410	20240805	4.58	24600	-38.74	20240105	14410	4.58	20240805	31650	-52.39	20230919	14410	4.58	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
126	20240902	120716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15110	-20	5	-0.13	126369460	8307	67.76	15130	15270	15110	19660	10600	15130	15212.41	1.85	0	-3382	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1619	8.03	0.73	12	0.08	1882.00	20724.00	31650	20230919	-52.26	14410	20240805	4.86	24600	-38.58	20240105	14410	4.86	20240805	31650	-52.26	20230919	14410	4.86	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
127	20240902	110710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	10	2	0.07	108907860	7153	58.34	15130	15270	15120	19660	10600	15130	15225.48	1.85	0	-2965	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1622	8.04	0.73	12	0.07	1882.00	20724.00	31650	20230919	-52.16	14410	20240805	5.07	24600	-38.46	20240105	14410	5.07	20240805	31650	-52.16	20230919	14410	5.07	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
128	20240902	100707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	140	2	0.93	95962920	6304	51.42	15130	15270	15120	19660	10600	15130	15222.54	1.85	0	-2786	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1636	8.11	0.74	12	0.06	1882.00	20724.00	31650	20230919	-51.75	14410	20240805	5.97	24600	-37.93	20240105	14410	5.97	20240805	31650	-51.75	20230919	14410	5.97	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N
129	20240902	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	10	2	0.07	1377700	91	0.74	15130	15150	15130	19660	10600	15130	15139.56	1.85	0	10	15450	15290	15210	15050	14970	15250	15010	54	4530	500	10890	10	1	10716390	1622	8.04	0.73	12	0.00	1882.00	20724.00	31650	20230919	-52.16	14410	20240805	5.07	24600	-38.46	20240105	14410	5.07	20240805	31650	-52.16	20230919	14410	5.07	20240805	1.71	N	143160	500	53 억		198693	N	N	0	N	00	N