KissMeData/078350/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	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	-400	5	-2.83	1433099750	102975	86.19	14130	14280	13730	18360	9900	14130	13917.47	5.10	0	10608	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2093	16.56	1.55	12	0.68	829.00	8862.00	31750	20240516	-56.76	12020	20240910	14.23	31750	-56.76	20240516	12020	14.23	20240910	31750	-56.76	20240516	12020	14.23	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
3	20240930	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	-310	5	-2.19	1385734550	99532	83.31	14130	14280	13730	18360	9900	14130	13922.35	5.10	0	10890	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2107	16.67	1.56	12	0.65	829.00	8862.00	31750	20240516	-56.47	12020	20240910	14.98	31750	-56.47	20240516	12020	14.98	20240910	31750	-56.47	20240516	12020	14.98	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
4	20240930	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	-250	5	-1.77	1229289350	88223	73.85	14130	14280	13730	18360	9900	14130	13933.73	5.10	0	10808	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2116	16.74	1.57	12	0.58	829.00	8862.00	31750	20240516	-56.28	12020	20240910	15.47	31750	-56.28	20240516	12020	15.47	20240910	31750	-56.28	20240516	12020	15.47	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
5	20240930	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-200	5	-1.42	1047584180	75069	62.84	14130	14280	13730	18360	9900	14130	13954.78	5.10	0	8605	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2124	16.80	1.57	12	0.49	829.00	8862.00	31750	20240516	-56.13	12020	20240910	15.89	31750	-56.13	20240516	12020	15.89	20240910	31750	-56.13	20240516	12020	15.89	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
6	20240930	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	-230	5	-1.63	991851910	71069	59.49	14130	14280	13730	18360	9900	14130	13956.01	5.10	0	8398	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2119	16.77	1.57	12	0.47	829.00	8862.00	31750	20240516	-56.22	12020	20240910	15.64	31750	-56.22	20240516	12020	15.64	20240910	31750	-56.22	20240516	12020	15.64	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
7	20240930	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	-250	5	-1.77	615077640	43806	36.67	14130	14280	13850	18360	9900	14130	14040.80	5.10	0	-2774	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2116	16.74	1.57	12	0.29	829.00	8862.00	31750	20240516	-56.28	12020	20240910	15.47	31750	-56.28	20240516	12020	15.47	20240910	31750	-56.28	20240516	12020	15.47	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
8	20240930	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-160	5	-1.13	476268800	33831	28.32	14130	14280	13850	18360	9900	14130	14077.77	5.10	0	-4011	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2130	16.85	1.58	12	0.22	829.00	8862.00	31750	20240516	-56.00	12020	20240910	16.22	31750	-56.00	20240516	12020	16.22	20240910	31750	-56.00	20240516	12020	16.22	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
9	20240930	090626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-200	5	-1.42	124491590	8850	7.41	14130	14280	13930	18360	9900	14130	14066.33	5.10	0	-2595	14536	14332	14186	13982	13836	14260	13910	76	4230	500	10450	10	1	15244382	2124	16.80	1.57	12	0.06	829.00	8862.00	31750	20240516	-56.13	12020	20240910	15.89	31750	-56.13	20240516	12020	15.89	20240910	31750	-56.13	20240516	12020	15.89	20240910	3.14	N	078350	500	76 억		777950	N	N	0	N	00	N
10	20240927	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	0	3	0.00	1691835590	119334	36.83	14250	14390	14040	18360	9900	14130	14177.31	5.35	0	-24628	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2154	17.04	1.59	12	0.78	829.00	8862.00	31750	20240516	-55.50	12020	20240910	17.55	31750	-55.50	20240516	12020	17.55	20240910	31750	-55.50	20240516	12020	17.55	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
11	20240927	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	20	2	0.14	1644259910	115966	35.79	14250	14390	14040	18360	9900	14130	14178.81	5.35	0	-22946	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2157	17.07	1.60	12	0.76	829.00	8862.00	31750	20240516	-55.43	12020	20240910	17.72	31750	-55.43	20240516	12020	17.72	20240910	31750	-55.43	20240516	12020	17.72	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
12	20240927	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	10	2	0.07	1486302180	104772	32.34	14250	14390	14040	18360	9900	14130	14186.06	5.35	0	-20106	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2156	17.06	1.60	12	0.69	829.00	8862.00	31750	20240516	-55.46	12020	20240910	17.64	31750	-55.46	20240516	12020	17.64	20240910	31750	-55.46	20240516	12020	17.64	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
13	20240927	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	50	2	0.35	1247085780	87958	27.15	14250	14390	14040	18360	9900	14130	14178.20	5.35	0	-13605	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2162	17.10	1.60	12	0.58	829.00	8862.00	31750	20240516	-55.34	12020	20240910	17.97	31750	-55.34	20240516	12020	17.97	20240910	31750	-55.34	20240516	12020	17.97	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
14	20240927	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	30	2	0.21	1085674980	76527	23.62	14250	14390	14040	18360	9900	14130	14186.82	5.35	0	-13404	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2159	17.08	1.60	12	0.50	829.00	8862.00	31750	20240516	-55.40	12020	20240910	17.80	31750	-55.40	20240516	12020	17.80	20240910	31750	-55.40	20240516	12020	17.80	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
15	20240927	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	-10	5	-0.07	1004780320	70814	21.86	14250	14390	14040	18360	9900	14130	14189.01	5.35	0	-12549	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2153	17.03	1.59	12	0.46	829.00	8862.00	31750	20240516	-55.53	12020	20240910	17.47	31750	-55.53	20240516	12020	17.47	20240910	31750	-55.53	20240516	12020	17.47	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
16	20240927	100656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	20	2	0.14	701115870	49318	15.22	14250	14390	14100	18360	9900	14130	14216.23	5.35	0	-13409	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2157	17.07	1.60	12	0.32	829.00	8862.00	31750	20240516	-55.43	12020	20240910	17.72	31750	-55.43	20240516	12020	17.72	20240910	31750	-55.43	20240516	12020	17.72	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
17	20240927	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	40	2	0.28	159051350	11205	3.46	14250	14290	14130	18360	9900	14130	14194.68	5.35	0	-659	14430	14280	13990	13840	13550	14355	13915	76	4230	500	10450	10	1	15244382	2160	17.09	1.60	12	0.07	829.00	8862.00	31750	20240516	-55.37	12020	20240910	17.89	31750	-55.37	20240516	12020	17.89	20240910	31750	-55.37	20240516	12020	17.89	20240910	3.12	N	078350	500	76 억		815277	N	N	0	N	00	N
18	20240926	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	910	2	6.88	4495825940	321614	121.17	13800	14140	13700	17180	9260	13220	13978.92	5.88	0	-61112	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2154	17.04	1.59	12	2.11	829.00	8862.00	31750	20240516	-55.50	12020	20240910	17.55	31750	-55.50	20240516	12020	17.55	20240910	31750	-55.50	20240516	12020	17.55	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
19	20240926	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	890	2	6.73	4281627720	306438	115.45	13800	14140	13700	17180	9260	13220	13972.25	5.88	0	-58874	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2151	17.02	1.59	12	2.01	829.00	8862.00	31750	20240516	-55.56	12020	20240910	17.39	31750	-55.56	20240516	12020	17.39	20240910	31750	-55.56	20240516	12020	17.39	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
20	20240926	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	790	2	5.98	3797448600	272017	102.48	13800	14130	13700	17180	9260	13220	13960.34	5.88	0	-42198	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2136	16.90	1.58	12	1.78	829.00	8862.00	31750	20240516	-55.87	12020	20240910	16.56	31750	-55.87	20240516	12020	16.56	20240910	31750	-55.87	20240516	12020	16.56	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
21	20240926	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14090	870	2	6.58	3401617900	243689	91.81	13800	14130	13700	17180	9260	13220	13958.85	5.88	0	-35826	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2148	17.00	1.59	12	1.60	829.00	8862.00	31750	20240516	-55.62	12020	20240910	17.22	31750	-55.62	20240516	12020	17.22	20240910	31750	-55.62	20240516	12020	17.22	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
22	20240926	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	860	2	6.51	3108673160	222905	83.98	13800	14130	13700	17180	9260	13220	13946.19	5.88	0	-21358	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2146	16.98	1.59	12	1.46	829.00	8862.00	31750	20240516	-55.65	12020	20240910	17.14	31750	-55.65	20240516	12020	17.14	20240910	31750	-55.65	20240516	12020	17.14	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
23	20240926	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	890	2	6.73	2742725150	196919	74.19	13800	14130	13700	17180	9260	13220	13928.20	5.88	0	-6082	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2151	17.02	1.59	12	1.29	829.00	8862.00	31750	20240516	-55.56	12020	20240910	17.39	31750	-55.56	20240516	12020	17.39	20240910	31750	-55.56	20240516	12020	17.39	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
24	20240926	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	730	2	5.52	2106123970	151395	57.04	13800	14130	13700	17180	9260	13220	13911.46	5.88	0	-474	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2127	16.83	1.57	12	0.99	829.00	8862.00	31750	20240516	-56.06	12020	20240910	16.06	31750	-56.06	20240516	12020	16.06	20240910	31750	-56.06	20240516	12020	16.06	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
25	20240926	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	580	2	4.39	703584120	51004	19.22	13800	13860	13700	17180	9260	13220	13794.71	5.88	0	-11683	14133	13676	13243	12786	12353	13905	13015	76	3960	500	9780	10	1	15244382	2104	16.65	1.56	12	0.33	829.00	8862.00	31750	20240516	-56.54	12020	20240910	14.81	31750	-56.54	20240516	12020	14.81	20240910	31750	-56.54	20240516	12020	14.81	20240910	3.22	N	078350	500	76 억		896382	N	N	0	N	00	N
26	20240925	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	510	2	4.01	3560093660	264746	229.38	12850	13700	12810	16520	8900	12710	13448.19	5.68	0	-219	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2015	15.95	1.49	12	1.74	829.00	8862.00	31750	20240516	-58.36	12020	20240910	9.98	31750	-58.36	20240516	12020	9.98	20240910	31750	-58.36	20240516	12020	9.98	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
27	20240925	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	610	2	4.80	3447807710	256264	222.03	12850	13700	12810	16520	8900	12710	13455.14	5.68	0	-1032	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2031	16.07	1.50	12	1.68	829.00	8862.00	31750	20240516	-58.05	12020	20240910	10.82	31750	-58.05	20240516	12020	10.82	20240910	31750	-58.05	20240516	12020	10.82	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
28	20240925	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	770	2	6.06	3066136320	227691	197.28	12850	13700	12810	16520	8900	12710	13467.38	5.68	0	9106	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2055	16.26	1.52	12	1.49	829.00	8862.00	31750	20240516	-57.54	12020	20240910	12.15	31750	-57.54	20240516	12020	12.15	20240910	31750	-57.54	20240516	12020	12.15	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
29	20240925	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	750	2	5.90	2653258240	197011	170.69	12850	13700	12810	16520	8900	12710	13468.91	5.68	0	7602	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2052	16.24	1.52	12	1.29	829.00	8862.00	31750	20240516	-57.61	12020	20240910	11.98	31750	-57.61	20240516	12020	11.98	20240910	31750	-57.61	20240516	12020	11.98	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
30	20240925	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	860	2	6.77	2419056430	179676	155.68	12850	13700	12810	16520	8900	12710	13464.91	5.68	0	14371	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2069	16.37	1.53	12	1.18	829.00	8862.00	31750	20240516	-57.26	12020	20240910	12.90	31750	-57.26	20240516	12020	12.90	20240910	31750	-57.26	20240516	12020	12.90	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
31	20240925	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13640	930	2	7.32	2157768660	160491	139.05	12850	13700	12810	16520	8900	12710	13446.40	5.68	0	16257	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2079	16.45	1.54	12	1.05	829.00	8862.00	31750	20240516	-57.04	12020	20240910	13.48	31750	-57.04	20240516	12020	13.48	20240910	31750	-57.04	20240516	12020	13.48	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
32	20240925	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	780	2	6.14	1681123530	125453	108.70	12850	13700	12810	16520	8900	12710	13402.36	5.68	0	1821	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2056	16.27	1.52	12	0.82	829.00	8862.00	31750	20240516	-57.51	12020	20240910	12.23	31750	-57.51	20240516	12020	12.23	20240910	31750	-57.51	20240516	12020	12.23	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
33	20240925	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	410	2	3.23	238929510	18382	15.93	12850	13180	12810	16520	8900	12710	13003.61	5.68	0	4780	12983	12846	12603	12466	12223	12915	12535	76	3810	500	9400	10	1	15244382	2000	15.83	1.48	12	0.12	829.00	8862.00	31750	20240516	-58.68	12020	20240910	9.15	31750	-58.68	20240516	12020	9.15	20240910	31750	-58.68	20240516	12020	9.15	20240910	3.34	N	078350	500	76 억		865361	N	N	0	N	00	N
34	20240924	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	350	2	2.83	1447083340	114822	148.86	12360	12740	12360	16060	8660	12360	12602.81	5.83	0	-13703	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1938	15.33	1.43	12	0.75	829.00	8862.00	31750	20240516	-59.97	12020	20240910	5.74	31750	-59.97	20240516	12020	5.74	20240910	31750	-59.97	20240516	12020	5.74	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
35	20240924	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	350	2	2.83	1310558320	104084	134.94	12360	12710	12360	16060	8660	12360	12591.35	5.83	0	-12377	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1938	15.33	1.43	12	0.68	829.00	8862.00	31750	20240516	-59.97	12020	20240910	5.74	31750	-59.97	20240516	12020	5.74	20240910	31750	-59.97	20240516	12020	5.74	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
36	20240924	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12660	300	2	2.43	1133943490	90158	116.88	12360	12680	12360	16060	8660	12360	12577.29	5.83	0	-8064	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1930	15.27	1.43	12	0.59	829.00	8862.00	31750	20240516	-60.13	12020	20240910	5.32	31750	-60.13	20240516	12020	5.32	20240910	31750	-60.13	20240516	12020	5.32	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
37	20240924	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	240	2	1.94	928988460	73922	95.84	12360	12670	12360	16060	8660	12360	12567.14	5.83	0	-6748	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1921	15.20	1.42	12	0.48	829.00	8862.00	31750	20240516	-60.31	12020	20240910	4.83	31750	-60.31	20240516	12020	4.83	20240910	31750	-60.31	20240516	12020	4.83	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
38	20240924	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	270	2	2.18	764989750	60950	79.02	12360	12670	12360	16060	8660	12360	12551.10	5.83	0	-3342	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1925	15.24	1.43	12	0.40	829.00	8862.00	31750	20240516	-60.22	12020	20240910	5.07	31750	-60.22	20240516	12020	5.07	20240910	31750	-60.22	20240516	12020	5.07	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
39	20240924	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	200	2	1.62	594818240	47374	61.42	12360	12670	12360	16060	8660	12360	12555.80	5.83	0	-3429	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1915	15.15	1.42	12	0.31	829.00	8862.00	31750	20240516	-60.44	12020	20240910	4.49	31750	-60.44	20240516	12020	4.49	20240910	31750	-60.44	20240516	12020	4.49	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
40	20240924	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	310	2	2.51	411072550	32752	42.46	12360	12670	12360	16060	8660	12360	12551.07	5.83	0	1378	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1931	15.28	1.43	12	0.21	829.00	8862.00	31750	20240516	-60.09	12020	20240910	5.41	31750	-60.09	20240516	12020	5.41	20240910	31750	-60.09	20240516	12020	5.41	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
41	20240924	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	210	2	1.70	46151920	3702	4.80	12360	12570	12360	16060	8660	12360	12466.75	5.83	0	787	12873	12616	12393	12136	11913	12745	12265	76	3700	500	9140	10	1	15244382	1916	15.16	1.42	12	0.02	829.00	8862.00	31750	20240516	-60.41	12020	20240910	4.58	31750	-60.41	20240516	12020	4.58	20240910	31750	-60.41	20240516	12020	4.58	20240910	3.22	N	078350	500	76 억		889121	N	N	0	N	00	N
42	20240923	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	150	2	1.23	955534380	76853	45.14	12260	12650	12170	15870	8550	12210	12433.42	5.79	0	5268	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1884	14.91	1.39	12	0.50	829.00	8862.00	31750	20240516	-61.07	12020	20240910	2.83	31750	-61.07	20240516	12020	2.83	20240910	31750	-61.07	20240516	12020	2.83	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
43	20240923	150643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	220	2	1.80	889530410	71529	42.01	12260	12650	12170	15870	8550	12210	12436.10	5.79	0	6464	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1895	14.99	1.40	12	0.47	829.00	8862.00	31750	20240516	-60.85	12020	20240910	3.41	31750	-60.85	20240516	12020	3.41	20240910	31750	-60.85	20240516	12020	3.41	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
44	20240923	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	280	2	2.29	759550710	61048	35.86	12260	12650	12170	15870	8550	12210	12442.05	5.79	0	5655	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1904	15.07	1.41	12	0.40	829.00	8862.00	31750	20240516	-60.66	12020	20240910	3.91	31750	-60.66	20240516	12020	3.91	20240910	31750	-60.66	20240516	12020	3.91	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
45	20240923	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	340	2	2.78	653712630	52559	30.87	12260	12650	12170	15870	8550	12210	12437.91	5.79	0	5751	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1913	15.14	1.42	12	0.34	829.00	8862.00	31750	20240516	-60.47	12020	20240910	4.41	31750	-60.47	20240516	12020	4.41	20240910	31750	-60.47	20240516	12020	4.41	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
46	20240923	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	280	2	2.29	605781130	48732	28.62	12260	12650	12170	15870	8550	12210	12431.10	5.79	0	7292	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1904	15.07	1.41	12	0.32	829.00	8862.00	31750	20240516	-60.66	12020	20240910	3.91	31750	-60.66	20240516	12020	3.91	20240910	31750	-60.66	20240516	12020	3.91	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
47	20240923	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	430	2	3.52	527065640	42464	24.94	12260	12650	12170	15870	8550	12210	12412.30	5.79	0	8686	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1927	15.25	1.43	12	0.28	829.00	8862.00	31750	20240516	-60.19	12020	20240910	5.16	31750	-60.19	20240516	12020	5.16	20240910	31750	-60.19	20240516	12020	5.16	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
48	20240923	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	300	2	2.46	368544290	29845	17.53	12260	12510	12170	15870	8550	12210	12348.84	5.79	0	8124	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1907	15.09	1.41	12	0.20	829.00	8862.00	31750	20240516	-60.60	12020	20240910	4.08	31750	-60.60	20240516	12020	4.08	20240910	31750	-60.60	20240516	12020	4.08	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
49	20240923	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	20	2	0.16	22693380	1858	1.09	12260	12260	12190	15870	8550	12210	12213.98	5.79	0	-617	13316	12762	12476	11922	11636	12620	11780	76	3660	500	9030	10	1	15244382	1864	14.75	1.38	12	0.01	829.00	8862.00	31750	20240516	-61.48	12020	20240910	1.75	31750	-61.48	20240516	12020	1.75	20240910	31750	-61.48	20240516	12020	1.75	20240910	3.10	N	078350	500	76 억		883228	N	N	0	N	00	N
50	20240913	160611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-270	5	-2.08	1618049030	127285	59.18	13000	13000	12550	16900	9100	13000	12712.00	6.23	0	-38757	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1941	15.36	1.44	12	0.83	829.00	8862.00	31750	20240516	-59.91	12020	20240910	5.91	31750	-59.91	20240516	12020	5.91	20240910	31750	-59.91	20240516	12020	5.91	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
51	20240913	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-180	5	-1.38	1439831780	113351	52.70	13000	13000	12550	16900	9100	13000	12702.40	6.23	0	-28509	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1954	15.46	1.45	12	0.74	829.00	8862.00	31750	20240516	-59.62	12020	20240910	6.66	31750	-59.62	20240516	12020	6.66	20240910	31750	-59.62	20240516	12020	6.66	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
52	20240913	140619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-280	5	-2.15	1165067530	91746	42.66	13000	13000	12550	16900	9100	13000	12698.81	6.23	0	-26610	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1939	15.34	1.44	12	0.60	829.00	8862.00	31750	20240516	-59.94	12020	20240910	5.82	31750	-59.94	20240516	12020	5.82	20240910	31750	-59.94	20240516	12020	5.82	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
53	20240913	130615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-400	5	-3.08	987133280	77684	36.12	13000	13000	12550	16900	9100	13000	12707.01	6.23	0	-26299	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1921	15.20	1.42	12	0.51	829.00	8862.00	31750	20240516	-60.31	12020	20240910	4.83	31750	-60.31	20240516	12020	4.83	20240910	31750	-60.31	20240516	12020	4.83	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
54	20240913	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-350	5	-2.69	877575580	68986	32.08	13000	13000	12550	16900	9100	13000	12721.04	6.23	0	-23074	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1928	15.26	1.43	12	0.45	829.00	8862.00	31750	20240516	-60.16	12020	20240910	5.24	31750	-60.16	20240516	12020	5.24	20240910	31750	-60.16	20240516	12020	5.24	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
55	20240913	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-380	5	-2.92	694692090	54457	25.32	13000	13000	12560	16900	9100	13000	12756.68	6.23	0	-16043	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1924	15.22	1.42	12	0.36	829.00	8862.00	31750	20240516	-60.25	12020	20240910	4.99	31750	-60.25	20240516	12020	4.99	20240910	31750	-60.25	20240516	12020	4.99	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
56	20240913	100618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	-240	5	-1.85	420677180	32813	15.26	13000	13000	12730	16900	9100	13000	12820.40	6.23	0	-10199	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1945	15.39	1.44	12	0.22	829.00	8862.00	31750	20240516	-59.81	12020	20240910	6.16	31750	-59.81	20240516	12020	6.16	20240910	31750	-59.81	20240516	12020	6.16	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
57	20240913	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	-170	5	-1.31	63598100	4958	2.31	13000	13000	12750	16900	9100	13000	12827.13	6.23	0	-2364	13506	13252	12826	12572	12146	13380	12700	76	3900	500	9620	10	1	15244382	1956	15.48	1.45	12	0.03	829.00	8862.00	31750	20240516	-59.59	12020	20240910	6.74	31750	-59.59	20240516	12020	6.74	20240910	31750	-59.59	20240516	12020	6.74	20240910	3.37	N	078350	500	76 억		949706	N	N	0	N	00	N
58	20240912	160609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	920	2	7.62	2752980350	214977	240.71	12450	13080	12400	15700	8460	12080	12805.11	6.23	0	713	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1982	15.68	1.47	12	1.41	829.00	8862.00	31750	20240516	-59.06	12020	20240910	8.15	31750	-59.06	20240516	12020	8.15	20240910	31750	-59.06	20240516	12020	8.15	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
59	20240912	150614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	970	2	8.03	2607114920	203776	228.17	12450	13080	12400	15700	8460	12080	12794.02	6.23	0	3557	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1989	15.74	1.47	12	1.34	829.00	8862.00	31750	20240516	-58.90	12020	20240910	8.57	31750	-58.90	20240516	12020	8.57	20240910	31750	-58.90	20240516	12020	8.57	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
60	20240912	140617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	830	2	6.87	1933361010	151907	170.09	12450	12910	12400	15700	8460	12080	12727.27	6.23	0	24585	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1968	15.57	1.46	12	1.00	829.00	8862.00	31750	20240516	-59.34	12020	20240910	7.40	31750	-59.34	20240516	12020	7.40	20240910	31750	-59.34	20240516	12020	7.40	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
61	20240912	130613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	770	2	6.37	1573129300	123865	138.69	12450	12890	12400	15700	8460	12080	12700.35	6.23	0	22457	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1959	15.50	1.45	12	0.81	829.00	8862.00	31750	20240516	-59.53	12020	20240910	6.91	31750	-59.53	20240516	12020	6.91	20240910	31750	-59.53	20240516	12020	6.91	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
62	20240912	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	680	2	5.63	1365127160	107643	120.53	12450	12890	12400	15700	8460	12080	12681.99	6.23	0	24305	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1945	15.39	1.44	12	0.71	829.00	8862.00	31750	20240516	-59.81	12020	20240910	6.16	31750	-59.81	20240516	12020	6.16	20240910	31750	-59.81	20240516	12020	6.16	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
63	20240912	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	680	2	5.63	1268005440	100032	112.01	12450	12890	12400	15700	8460	12080	12676.00	6.23	0	29022	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1945	15.39	1.44	12	0.66	829.00	8862.00	31750	20240516	-59.81	12020	20240910	6.16	31750	-59.81	20240516	12020	6.16	20240910	31750	-59.81	20240516	12020	6.16	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
64	20240912	100612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	600	2	4.97	1118176730	88229	98.79	12450	12890	12400	15700	8460	12080	12673.57	6.23	0	31108	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1933	15.30	1.43	12	0.58	829.00	8862.00	31750	20240516	-60.06	12020	20240910	5.49	31750	-60.06	20240516	12020	5.49	20240910	31750	-60.06	20240516	12020	5.49	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
65	20240912	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12660	580	2	4.80	334444370	26703	29.90	12450	12700	12400	15700	8460	12080	12524.60	6.23	0	16055	12553	12316	12183	11946	11813	12250	11880	76	3620	500	8930	10	1	15244382	1930	15.27	1.43	12	0.18	829.00	8862.00	31750	20240516	-60.13	12020	20240910	5.32	31750	-60.13	20240516	12020	5.32	20240910	31750	-60.13	20240516	12020	5.32	20240910	3.42	N	078350	500	76 억		949224	N	N	0	N	00	N
66	20240911	160600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12080	-50	5	-0.41	1076395360	88080	77.04	12250	12420	12050	15760	8500	12130	12220.77	6.30	0	-10614	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1842	14.57	1.36	12	0.58	829.00	8862.00	31750	20240516	-61.95	12020	20240910	0.50	31750	-61.95	20240516	12020	0.50	20240910	31750	-61.95	20240516	12020	0.50	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
67	20240911	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	20	2	0.16	1042406540	85274	74.59	12250	12420	12050	15760	8500	12130	12224.20	6.30	0	-10594	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1852	14.66	1.37	12	0.56	829.00	8862.00	31750	20240516	-61.73	12020	20240910	1.08	31750	-61.73	20240516	12020	1.08	20240910	31750	-61.73	20240516	12020	1.08	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
68	20240911	140604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	130	2	1.07	893569000	73041	63.89	12250	12420	12050	15760	8500	12130	12233.80	6.30	0	-9261	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1869	14.79	1.38	12	0.48	829.00	8862.00	31750	20240516	-61.39	12020	20240910	2.00	31750	-61.39	20240516	12020	2.00	20240910	31750	-61.39	20240516	12020	2.00	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
69	20240911	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	150	2	1.24	814438400	66578	58.23	12250	12420	12050	15760	8500	12130	12232.85	6.30	0	-6125	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1872	14.81	1.39	12	0.44	829.00	8862.00	31750	20240516	-61.32	12020	20240910	2.16	31750	-61.32	20240516	12020	2.16	20240910	31750	-61.32	20240516	12020	2.16	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
70	20240911	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	250	2	2.06	732941330	59945	52.43	12250	12420	12050	15760	8500	12130	12226.90	6.30	0	-3008	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1887	14.93	1.40	12	0.39	829.00	8862.00	31750	20240516	-61.01	12020	20240910	3.00	31750	-61.01	20240516	12020	3.00	20240910	31750	-61.01	20240516	12020	3.00	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
71	20240911	110558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12080	-50	5	-0.41	563712060	46216	40.42	12250	12330	12050	15760	8500	12130	12197.34	6.30	0	-5550	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1842	14.57	1.36	12	0.30	829.00	8862.00	31750	20240516	-61.95	12020	20240910	0.50	31750	-61.95	20240516	12020	0.50	20240910	31750	-61.95	20240516	12020	0.50	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
72	20240911	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	100	2	0.82	304675310	24911	21.79	12250	12330	12120	15760	8500	12130	12230.55	6.30	0	3369	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1864	14.75	1.38	12	0.16	829.00	8862.00	31750	20240516	-61.48	12020	20240910	1.75	31750	-61.48	20240516	12020	1.75	20240910	31750	-61.48	20240516	12020	1.75	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
73	20240911	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	70	2	0.58	24208670	1979	1.73	12250	12290	12180	15760	8500	12130	12232.78	6.30	0	725	12736	12432	12226	11922	11716	12330	11820	76	3630	500	8970	10	1	15244382	1860	14.72	1.38	12	0.01	829.00	8862.00	31750	20240516	-61.57	12020	20240910	1.50	31750	-61.57	20240516	12020	1.50	20240910	31750	-61.57	20240516	12020	1.50	20240910	3.44	N	078350	500	76 억		959843	N	N	0	N	00	N
74	20240910	160601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12130	-320	5	-2.57	1394508340	114208	138.45	12450	12530	12020	16180	8720	12450	12209.56	6.37	0	-11711	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1849	14.63	1.37	12	0.75	829.00	8862.00	31750	20240516	-61.80	12020	20240910	0.92	31750	-61.80	20240516	12020	0.92	20240910	31750	-61.80	20240516	12020	0.92	20240910	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
75	20240910	150604	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12100	-350	5	-2.81	1313299480	107490	130.31	12450	12530	12020	16180	8720	12450	12217.11	6.37	0	-13762	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1845	14.60	1.37	12	0.71	829.00	8862.00	31750	20240516	-61.89	12020	20240910	0.67	31750	-61.89	20240516	12020	0.67	20240910	31750	-61.89	20240516	12020	0.67	20240910	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
76	20240910	140601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12190	-260	5	-2.09	1228393640	100492	121.82	12450	12530	12020	16180	8720	12450	12223.00	6.37	0	-16658	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1858	14.70	1.38	12	0.66	829.00	8862.00	31750	20240516	-61.61	12020	20240910	1.41	31750	-61.61	20240516	12020	1.41	20240910	31750	-61.61	20240516	12020	1.41	20240910	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
77	20240910	130601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12120	-330	5	-2.65	939380280	76618	92.88	12450	12530	12030	16180	8720	12450	12259.69	6.37	0	-18086	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1848	14.62	1.37	12	0.50	829.00	8862.00	31750	20240516	-61.83	12030	20240910	0.75	31750	-61.83	20240516	12030	0.75	20240910	31750	-61.83	20240516	12030	0.75	20240910	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
78	20240910	120601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12130	-320	5	-2.57	783939820	63772	77.31	12450	12530	12030	16180	8720	12450	12291.98	6.37	0	-17055	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1849	14.63	1.37	12	0.42	829.00	8862.00	31750	20240516	-61.80	12030	20240910	0.83	31750	-61.80	20240516	12030	0.83	20240910	31750	-61.80	20240516	12030	0.83	20240910	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
79	20240910	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12110	-340	5	-2.73	676344480	54878	66.53	12450	12530	12090	16180	8720	12450	12323.70	6.37	0	-16252	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1846	14.61	1.37	12	0.36	829.00	8862.00	31750	20240516	-61.86	12060	20240909	0.41	31750	-61.86	20240516	12060	0.41	20240909	31750	-61.86	20240516	12060	0.41	20240909	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
80	20240910	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12220	-230	5	-1.85	443099030	35719	43.30	12450	12530	12220	16180	8720	12450	12404.69	6.37	0	-13997	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1863	14.74	1.38	12	0.23	829.00	8862.00	31750	20240516	-61.51	12060	20240909	1.33	31750	-61.51	20240516	12060	1.33	20240909	31750	-61.51	20240516	12060	1.33	20240909	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
81	20240910	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12410	-40	5	-0.32	54453140	4391	5.32	12450	12530	12300	16180	8720	12450	12396.80	6.37	0	-1271	12803	12626	12343	12166	11883	12715	12255	76	3730	500	9210	10	1	15244382	1892	14.97	1.40	12	0.03	829.00	8862.00	31750	20240516	-60.91	12060	20240909	2.90	31750	-60.91	20240516	12060	2.90	20240909	31750	-60.91	20240516	12060	2.90	20240909	3.46	N	078350	500	76 억		971526	N	N	0	N	00	N
82	20240909	160549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12450	-20	5	-0.16	1008211570	81596	52.09	12170	12520	12060	16210	8730	12470	12356.11	6.35	0	3521	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1898	15.02	1.40	12	0.54	829.00	8862.00	31750	20240516	-60.79	12060	20240909	3.23	31750	-60.79	20240516	12060	3.23	20240909	31750	-60.79	20240516	12060	3.23	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
83	20240909	150553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12410	-60	5	-0.48	951776830	77049	49.18	12170	12520	12060	16210	8730	12470	12352.88	6.35	0	3472	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1892	14.97	1.40	12	0.51	829.00	8862.00	31750	20240516	-60.91	12060	20240909	2.90	31750	-60.91	20240516	12060	2.90	20240909	31750	-60.91	20240516	12060	2.90	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
84	20240909	140557	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12440	-30	5	-0.24	748602590	60710	38.75	12170	12510	12060	16210	8730	12470	12330.80	6.35	0	5160	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1896	15.01	1.40	12	0.40	829.00	8862.00	31750	20240516	-60.82	12060	20240909	3.15	31750	-60.82	20240516	12060	3.15	20240909	31750	-60.82	20240516	12060	3.15	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
85	20240909	130554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12440	-30	5	-0.24	593481010	48264	30.81	12170	12490	12060	16210	8730	12470	12296.56	6.35	0	4041	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1896	15.01	1.40	12	0.32	829.00	8862.00	31750	20240516	-60.82	12060	20240909	3.15	31750	-60.82	20240516	12060	3.15	20240909	31750	-60.82	20240516	12060	3.15	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
86	20240909	120551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12430	-40	5	-0.32	525253120	42775	27.30	12170	12490	12060	16210	8730	12470	12279.44	6.35	0	5079	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1895	14.99	1.40	12	0.28	829.00	8862.00	31750	20240516	-60.85	12060	20240909	3.07	31750	-60.85	20240516	12060	3.07	20240909	31750	-60.85	20240516	12060	3.07	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
87	20240909	110552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12410	-60	5	-0.48	451477190	36840	23.52	12170	12450	12060	16210	8730	12470	12255.08	6.35	0	6265	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1892	14.97	1.40	12	0.24	829.00	8862.00	31750	20240516	-60.91	12060	20240909	2.90	31750	-60.91	20240516	12060	2.90	20240909	31750	-60.91	20240516	12060	2.90	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
88	20240909	100556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12300	-170	5	-1.36	324697320	26576	16.96	12170	12380	12060	16210	8730	12470	12217.69	6.35	0	8006	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1875	14.84	1.39	12	0.17	829.00	8862.00	31750	20240516	-61.26	12060	20240909	1.99	31750	-61.26	20240516	12060	1.99	20240909	31750	-61.26	20240516	12060	1.99	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
89	20240909	090551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12110	-360	5	-2.89	40540270	3335	2.13	12170	12200	12060	16210	8730	12470	12156.00	6.35	0	-741	13163	12816	12493	12146	11823	12655	11985	76	3740	500	9220	10	1	15244382	1846	14.61	1.37	12	0.02	829.00	8862.00	31750	20240516	-61.86	12060	20240909	0.41	31750	-61.86	20240516	12060	0.41	20240909	31750	-61.86	20240516	12060	0.41	20240909	3.52	N	078350	500	76 억		968287	N	N	0	N	00	N
90	20240906	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-270	5	-2.12	1939623460	155975	59.58	12700	12840	12170	16560	8920	12740	12435.45	6.58	0	-42179	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1901	15.04	1.41	12	1.02	829.00	8862.00	31750	20240516	-60.72	12100	20230831	3.06	31750	-60.72	20240516	12170	2.47	20240906	31750	-60.72	20240516	12100	3.06	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
91	20240906	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-230	5	-1.81	1819832120	146381	55.91	12700	12840	12170	16560	8920	12740	12432.16	6.58	0	-43389	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1907	15.09	1.41	12	0.96	829.00	8862.00	31750	20240516	-60.60	12100	20230831	3.39	31750	-60.60	20240516	12170	2.79	20240906	31750	-60.60	20240516	12100	3.39	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
92	20240906	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	-360	5	-2.83	1294479970	104313	39.84	12700	12840	12170	16560	8920	12740	12409.57	6.58	0	-33843	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1887	14.93	1.40	12	0.68	829.00	8862.00	31750	20240516	-61.01	12100	20230831	2.31	31750	-61.01	20240516	12170	1.73	20240906	31750	-61.01	20240516	12100	2.31	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
93	20240906	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	-370	5	-2.90	1211630130	97622	37.29	12700	12840	12170	16560	8920	12740	12411.45	6.58	0	-29335	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1886	14.92	1.40	12	0.64	829.00	8862.00	31750	20240516	-61.04	12100	20230831	2.23	31750	-61.04	20240516	12170	1.64	20240906	31750	-61.04	20240516	12100	2.23	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
94	20240906	120553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	-310	5	-2.43	1097284560	88404	33.77	12700	12840	12170	16560	8920	12740	12412.16	6.58	0	-22638	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1895	14.99	1.40	12	0.58	829.00	8862.00	31750	20240516	-60.85	12100	20230831	2.73	31750	-60.85	20240516	12170	2.14	20240906	31750	-60.85	20240516	12100	2.73	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
95	20240906	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-210	5	-1.65	919874660	74109	28.31	12700	12840	12170	16560	8920	12740	12412.46	6.58	0	-18394	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1910	15.11	1.41	12	0.49	829.00	8862.00	31750	20240516	-60.54	12100	20230831	3.55	31750	-60.54	20240516	12170	2.96	20240906	31750	-60.54	20240516	12100	3.55	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
96	20240906	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	-530	5	-4.16	648209850	52188	19.93	12700	12840	12200	16560	8920	12740	12420.67	6.58	0	-16081	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1861	14.73	1.38	12	0.34	829.00	8862.00	31750	20240516	-61.54	12100	20230831	0.91	31750	-61.54	20240516	12200	0.08	20240906	31750	-61.54	20240516	12100	0.91	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
97	20240906	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-20	5	-0.16	16817820	1323	0.51	12700	12840	12700	16560	8920	12740	12711.88	6.58	0	-643	13286	13012	12796	12522	12306	12905	12415	76	3820	500	9420	10	1	15244382	1939	15.34	1.44	12	0.01	829.00	8862.00	31750	20240516	-59.94	12100	20230831	5.12	31750	-59.94	20240516	12580	1.11	20240905	31750	-59.94	20240516	12100	5.12	20231020	3.72	N	078350	500	76 억		1003296	N	N	0	N	00	N
98	20240905	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-50	5	-0.39	3345106610	261284	83.99	13000	13070	12580	16620	8960	12790	12802.59	6.77	0	-39346	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1942	15.37	1.44	12	1.71	829.00	8862.00	31750	20240516	-59.87	12100	20230831	5.29	31750	-59.87	20240516	12580	1.27	20240905	31750	-59.87	20240516	12100	5.29	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
99	20240905	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	20	2	0.16	3230396490	252305	81.11	13000	13070	12580	16620	8960	12790	12803.54	6.77	0	-37285	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1953	15.45	1.45	12	1.66	829.00	8862.00	31750	20240516	-59.65	12100	20230831	5.87	31750	-59.65	20240516	12580	1.83	20240905	31750	-59.65	20240516	12100	5.87	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
100	20240905	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	0	3	0.00	2811132290	219624	70.60	13000	13070	12580	16620	8960	12790	12799.75	6.77	0	-30101	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1950	15.43	1.44	12	1.44	829.00	8862.00	31750	20240516	-59.72	12100	20230831	5.70	31750	-59.72	20240516	12580	1.67	20240905	31750	-59.72	20240516	12100	5.70	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
101	20240905	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	-40	5	-0.31	2516254180	196594	63.20	13000	13070	12580	16620	8960	12790	12799.24	6.77	0	-22907	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1944	15.38	1.44	12	1.29	829.00	8862.00	31750	20240516	-59.84	12100	20230831	5.37	31750	-59.84	20240516	12580	1.35	20240905	31750	-59.84	20240516	12100	5.37	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
102	20240905	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	20	2	0.16	2265554020	176980	56.89	13000	13070	12580	16620	8960	12790	12801.19	6.77	0	-10863	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1953	15.45	1.45	12	1.16	829.00	8862.00	31750	20240516	-59.65	12100	20230831	5.87	31750	-59.65	20240516	12580	1.83	20240905	31750	-59.65	20240516	12100	5.87	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
103	20240905	110546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	80	2	0.63	1607061260	125634	40.39	13000	13070	12580	16620	8960	12790	12791.61	6.77	0	-17176	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1962	15.52	1.45	12	0.82	829.00	8862.00	31750	20240516	-59.46	12100	20230831	6.36	31750	-59.46	20240516	12580	2.31	20240905	31750	-59.46	20240516	12100	6.36	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
104	20240905	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-70	5	-0.55	1035015990	81094	26.07	13000	13070	12580	16620	8960	12790	12763.16	6.77	0	-17015	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1939	15.34	1.44	12	0.53	829.00	8862.00	31750	20240516	-59.94	12100	20230831	5.12	31750	-59.94	20240516	12580	1.11	20240905	31750	-59.94	20240516	12100	5.12	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
105	20240905	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	150	2	1.17	63675920	4917	1.58	13000	13070	12870	16620	8960	12790	12950.98	6.77	0	-796	13270	13030	12860	12620	12450	12945	12535	76	3830	500	9460	10	1	15244382	1973	15.61	1.46	12	0.03	829.00	8862.00	31750	20240516	-59.24	12100	20230831	6.94	31750	-59.24	20240516	12690	1.97	20240904	31750	-59.24	20240516	12100	6.94	20231020	3.74	N	078350	500	76 억		1031428	N	N	0	N	00	N
106	20240904	160538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-870	5	-6.37	4004679090	310970	360.52	12900	13100	12690	17750	9570	13660	12878.03	6.48	0	43404	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1950	15.43	1.44	12	2.04	829.00	8862.00	31750	20240516	-59.72	12100	20230831	5.70	31750	-59.72	20240516	12690	0.79	20240904	31750	-59.72	20240516	12100	5.70	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
107	20240904	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-940	5	-6.88	3850818660	298914	346.55	12900	13100	12690	17750	9570	13660	12882.70	6.48	0	42724	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1939	15.34	1.44	12	1.96	829.00	8862.00	31750	20240516	-59.94	12100	20230831	5.12	31750	-59.94	20240516	12690	0.24	20240904	31750	-59.94	20240516	12100	5.12	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
108	20240904	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-860	5	-6.30	3015517740	233390	270.58	12900	13100	12690	17750	9570	13660	12920.51	6.48	0	11666	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1951	15.44	1.44	12	1.53	829.00	8862.00	31750	20240516	-59.69	12100	20230831	5.79	31750	-59.69	20240516	12690	0.87	20240904	31750	-59.69	20240516	12100	5.79	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
109	20240904	130544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	-640	5	-4.69	2291248460	177295	205.55	12900	13100	12690	17750	9570	13660	12923.37	6.48	0	11820	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1985	15.71	1.47	12	1.16	829.00	8862.00	31750	20240516	-58.99	12100	20230831	7.60	31750	-58.99	20240516	12690	2.60	20240904	31750	-58.99	20240516	12100	7.60	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
110	20240904	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13060	-600	5	-4.39	1874521370	145208	168.35	12900	13100	12690	17750	9570	13660	12909.22	6.48	0	20431	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1991	15.75	1.47	12	0.95	829.00	8862.00	31750	20240516	-58.87	12100	20230831	7.93	31750	-58.87	20240516	12690	2.92	20240904	31750	-58.87	20240516	12100	7.93	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
111	20240904	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-630	5	-4.61	1709254170	132501	153.62	12900	13100	12690	17750	9570	13660	12899.93	6.48	0	21907	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1986	15.72	1.47	12	0.87	829.00	8862.00	31750	20240516	-58.96	12100	20230831	7.69	31750	-58.96	20240516	12690	2.68	20240904	31750	-58.96	20240516	12100	7.69	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
112	20240904	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	-750	5	-5.49	1349374070	104737	121.43	12900	13080	12690	17750	9570	13660	12883.45	6.48	0	23656	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1968	15.57	1.46	12	0.69	829.00	8862.00	31750	20240516	-59.34	12100	20230831	6.69	31750	-59.34	20240516	12690	1.73	20240904	31750	-59.34	20240516	12100	6.69	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
113	20240904	090542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	-710	5	-5.20	643958280	50161	58.15	12900	12990	12690	17750	9570	13660	12837.83	6.48	0	26891	14320	13990	13820	13490	13320	13905	13405	76	4090	500	10100	10	1	15244382	1974	15.62	1.46	12	0.33	829.00	8862.00	31750	20240516	-59.21	12100	20230831	7.02	31750	-59.21	20240516	12690	2.05	20240904	31750	-59.21	20240516	12100	7.02	20231020	3.78	N	078350	500	76 억		987932	N	N	0	N	00	N
114	20240903	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13660	-370	5	-2.64	1184310730	85588	108.62	14010	14150	13650	18230	9830	14030	13837.60	6.45	0	4374	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2082	16.48	1.54	12	0.56	829.00	8862.00	31750	20240516	-56.98	12000	20230828	13.83	31750	-56.98	20240516	13650	0.07	20240903	31750	-56.98	20240516	12100	12.89	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
115	20240903	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-330	5	-2.35	1127446480	81430	103.34	14010	14150	13660	18230	9830	14030	13845.58	6.45	0	3178	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2088	16.53	1.55	12	0.53	829.00	8862.00	31750	20240516	-56.85	12000	20230828	14.17	31750	-56.85	20240516	13660	0.29	20240903	31750	-56.85	20240516	12100	13.22	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
116	20240903	140541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-340	5	-2.42	982805410	70881	89.95	14010	14150	13670	18230	9830	14030	13865.56	6.45	0	-159	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2087	16.51	1.54	12	0.46	829.00	8862.00	31750	20240516	-56.88	12000	20230828	14.08	31750	-56.88	20240516	13670	0.15	20240903	31750	-56.88	20240516	12100	13.14	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
117	20240903	130540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13830	-200	5	-1.43	776872910	55907	70.95	14010	14150	13670	18230	9830	14030	13895.80	6.45	0	-3758	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2108	16.68	1.56	12	0.37	829.00	8862.00	31750	20240516	-56.44	12000	20230828	15.25	31750	-56.44	20240516	13670	1.17	20240903	31750	-56.44	20240516	12100	14.30	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
118	20240903	120533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	-150	5	-1.07	492964400	35300	44.80	14010	14150	13850	18230	9830	14030	13964.99	6.45	0	-6262	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2116	16.74	1.57	12	0.23	829.00	8862.00	31750	20240516	-56.28	12000	20230828	15.67	31750	-56.28	20240516	13710	1.24	20240206	31750	-56.28	20240516	12100	14.71	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
119	20240903	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-110	5	-0.78	419716710	30031	38.11	14010	14150	13870	18230	9830	14030	13976.11	6.45	0	-4650	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2122	16.79	1.57	12	0.20	829.00	8862.00	31750	20240516	-56.16	12000	20230828	16.00	31750	-56.16	20240516	13710	1.53	20240206	31750	-56.16	20240516	12100	15.04	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
120	20240903	100532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-90	5	-0.64	240073680	17117	21.72	14010	14150	13940	18230	9830	14030	14025.45	6.45	0	-1141	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2125	16.82	1.57	12	0.11	829.00	8862.00	31750	20240516	-56.09	12000	20230828	16.17	31750	-56.09	20240516	13710	1.68	20240206	31750	-56.09	20240516	12100	15.21	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
121	20240903	090533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	-30	5	-0.21	24678400	1759	2.23	14010	14120	14000	18230	9830	14030	14029.79	6.45	0	-1119	14596	14312	14116	13832	13636	14215	13735	76	4200	500	10380	10	1	15244382	2134	16.89	1.58	12	0.01	829.00	8862.00	31750	20240516	-55.91	12000	20230828	16.67	31750	-55.91	20240516	13710	2.12	20240206	31750	-55.91	20240516	12100	15.70	20231020	3.79	N	078350	500	76 억		983319	N	N	0	N	00	N
122	20240902	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-370	5	-2.57	1102403200	78161	90.58	14400	14400	13920	18720	10080	14400	14104.30	6.39	0	7032	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2139	16.92	1.58	12	0.51	829.00	8862.00	31750	20240516	-55.81	11900	20230825	17.90	31750	-55.81	20240516	13710	2.33	20240206	31750	-55.81	20240516	12100	15.95	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
123	20240902	150537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	-350	5	-2.43	1041087340	73794	85.52	14400	14400	13920	18720	10080	14400	14108.01	6.39	0	5300	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2142	16.95	1.59	12	0.48	829.00	8862.00	31750	20240516	-55.75	11900	20230825	18.07	31750	-55.75	20240516	13710	2.48	20240206	31750	-55.75	20240516	12100	16.12	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
124	20240902	140536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	-220	5	-1.53	910308730	64511	74.76	14400	14400	13920	18720	10080	14400	14110.89	6.39	0	4327	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2162	17.10	1.60	12	0.42	829.00	8862.00	31750	20240516	-55.34	11900	20230825	19.16	31750	-55.34	20240516	13710	3.43	20240206	31750	-55.34	20240516	12100	17.19	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
125	20240902	130532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	-240	5	-1.67	750060140	53145	61.59	14400	14400	13920	18720	10080	14400	14113.44	6.39	0	-492	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2159	17.08	1.60	12	0.35	829.00	8862.00	31750	20240516	-55.40	11900	20230825	18.99	31750	-55.40	20240516	13710	3.28	20240206	31750	-55.40	20240516	12100	17.02	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
126	20240902	120535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	-170	5	-1.18	703965340	49883	57.81	14400	14400	13920	18720	10080	14400	14112.31	6.39	0	-371	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2169	17.17	1.61	12	0.33	829.00	8862.00	31750	20240516	-55.18	11900	20230825	19.58	31750	-55.18	20240516	13710	3.79	20240206	31750	-55.18	20240516	12100	17.60	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
127	20240902	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	-320	5	-2.22	589309040	41755	48.39	14400	14400	13920	18720	10080	14400	14113.47	6.39	0	-5444	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2146	16.98	1.59	12	0.27	829.00	8862.00	31750	20240516	-55.65	11900	20230825	18.32	31750	-55.65	20240516	13710	2.70	20240206	31750	-55.65	20240516	12100	16.36	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
128	20240902	100530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-290	5	-2.01	521136410	36916	42.78	14400	14400	13920	18720	10080	14400	14116.79	6.39	0	-4869	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2151	17.02	1.59	12	0.24	829.00	8862.00	31750	20240516	-55.56	11900	20230825	18.57	31750	-55.56	20240516	13710	2.92	20240206	31750	-55.56	20240516	12100	16.61	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N
129	20240902	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	-170	5	-1.18	68164110	4761	5.52	14400	14400	14230	18720	10080	14400	14317.11	6.39	0	-2175	14940	14670	14430	14160	13920	14550	14040	76	4320	500	10650	10	1	15244382	2169	17.17	1.61	12	0.03	829.00	8862.00	31750	20240516	-55.18	11900	20230825	19.58	31750	-55.18	20240516	13710	3.79	20240206	31750	-55.18	20240516	12100	17.60	20231020	3.96	N	078350	500	76 억		974666	N	N	0	N	00	N