KissMeData/190510/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	160932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-50	5	-0.37	2546530210	187596	25.26	13730	13820	13350	17450	9410	13430	13575.22	2.71	0	-38166	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2176	9.23	1.43	12	1.15	1450.00	9358.00	23500	20240129	-43.06	9750	20240805	37.23	23500	-43.06	20240129	9750	37.23	20240805	23500	-43.06	20240129	9750	37.23	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
3	20240930	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-10	5	-0.07	2413822340	177686	23.92	13730	13820	13350	17450	9410	13430	13584.98	2.71	0	-39863	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2183	9.26	1.43	12	1.09	1450.00	9358.00	23500	20240129	-42.89	9750	20240805	37.64	23500	-42.89	20240129	9750	37.64	20240805	23500	-42.89	20240129	9750	37.64	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
4	20240930	140943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	10	2	0.07	2180695180	160355	21.59	13730	13820	13350	17450	9410	13430	13599.44	2.71	0	-37978	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2186	9.27	1.44	12	0.99	1450.00	9358.00	23500	20240129	-42.81	9750	20240805	37.85	23500	-42.81	20240129	9750	37.85	20240805	23500	-42.81	20240129	9750	37.85	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
5	20240930	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	90	2	0.67	1932929400	141922	19.11	13730	13820	13430	17450	9410	13430	13619.99	2.71	0	-28410	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2199	9.32	1.44	12	0.87	1450.00	9358.00	23500	20240129	-42.47	9750	20240805	38.67	23500	-42.47	20240129	9750	38.67	20240805	23500	-42.47	20240129	9750	38.67	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
6	20240930	120935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	60	2	0.45	1841908690	135200	18.20	13730	13820	13430	17450	9410	13430	13623.94	2.71	0	-26012	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2194	9.30	1.44	12	0.83	1450.00	9358.00	23500	20240129	-42.60	9750	20240805	38.36	23500	-42.60	20240129	9750	38.36	20240805	23500	-42.60	20240129	9750	38.36	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
7	20240930	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	10	2	0.07	1737306050	127431	17.16	13730	13820	13440	17450	9410	13430	13633.71	2.71	0	-25809	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2186	9.27	1.44	12	0.78	1450.00	9358.00	23500	20240129	-42.81	9750	20240805	37.85	23500	-42.81	20240129	9750	37.85	20240805	23500	-42.81	20240129	9750	37.85	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
8	20240930	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	160	2	1.19	1443860190	105757	14.24	13730	13820	13500	17450	9410	13430	13653.15	2.71	0	-17618	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2210	9.37	1.45	12	0.65	1450.00	9358.00	23500	20240129	-42.17	9750	20240805	39.38	23500	-42.17	20240129	9750	39.38	20240805	23500	-42.17	20240129	9750	39.38	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
9	20240930	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	190	2	1.41	578469240	42289	5.69	13730	13740	13560	17450	9410	13430	13680.43	2.71	0	-9168	14970	14200	13710	12940	12450	14585	13325	83	4020	500	9930	10	1	16264384	2215	9.39	1.46	12	0.26	1450.00	9358.00	23500	20240129	-42.04	9750	20240805	39.69	23500	-42.04	20240129	9750	39.69	20240805	23500	-42.04	20240129	9750	39.69	20240805	3.92	N	190510	500	83 억		441518	N	N	23	N	00	N
10	20240927	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	130	2	0.98	10275143200	739878	443.05	13300	14480	13220	17290	9310	13300	13887.86	2.60	0	18662	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2184	9.26	1.44	12	4.55	1450.00	9358.00	23500	20240129	-42.85	9750	20240805	37.74	23500	-42.85	20240129	9750	37.74	20240805	23500	-42.85	20240129	9750	37.74	20240805	3.99	N	190510	500	83 억		422265	N	N	23	N	00	N
11	20240927	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	260	2	1.95	10113839250	727893	435.87	13300	14480	13220	17290	9310	13300	13894.68	2.60	0	15114	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2205	9.35	1.45	12	4.48	1450.00	9358.00	23500	20240129	-42.30	9750	20240805	39.08	23500	-42.30	20240129	9750	39.08	20240805	23500	-42.30	20240129	9750	39.08	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
12	20240927	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	190	2	1.43	9486052230	681220	407.93	13300	14480	13220	17290	9310	13300	13925.09	2.60	0	15439	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2194	9.30	1.44	12	4.19	1450.00	9358.00	23500	20240129	-42.60	9750	20240805	38.36	23500	-42.60	20240129	9750	38.36	20240805	23500	-42.60	20240129	9750	38.36	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
13	20240927	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	290	2	2.18	9232918080	662525	396.73	13300	14480	13220	17290	9310	13300	13935.95	2.60	0	15848	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2210	9.37	1.45	12	4.07	1450.00	9358.00	23500	20240129	-42.17	9750	20240805	39.38	23500	-42.17	20240129	9750	39.38	20240805	23500	-42.17	20240129	9750	39.38	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
14	20240927	120936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	260	2	1.95	9015586810	646446	387.10	13300	14480	13220	17290	9310	13300	13946.39	2.60	0	15190	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2205	9.35	1.45	12	3.97	1450.00	9358.00	23500	20240129	-42.30	9750	20240805	39.08	23500	-42.30	20240129	9750	39.08	20240805	23500	-42.30	20240129	9750	39.08	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
15	20240927	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	300	2	2.26	8562885420	613109	367.14	13300	14480	13220	17290	9310	13300	13966.33	2.60	0	17116	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2212	9.38	1.45	12	3.77	1450.00	9358.00	23500	20240129	-42.13	9750	20240805	39.49	23500	-42.13	20240129	9750	39.49	20240805	23500	-42.13	20240129	9750	39.49	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
16	20240927	100938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	540	2	4.06	7379486250	527051	315.61	13300	14480	13220	17290	9310	13300	14001.47	2.60	0	17732	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2251	9.54	1.48	12	3.24	1450.00	9358.00	23500	20240129	-41.11	9750	20240805	41.95	23500	-41.11	20240129	9750	41.95	20240805	23500	-41.11	20240129	9750	41.95	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
17	20240927	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	310	2	2.33	202874530	15111	9.05	13300	13620	13220	17290	9310	13300	13425.62	2.60	0	3119	13826	13562	13176	12912	12526	13695	13045	83	3990	500	9840	10	1	16264384	2214	9.39	1.45	12	0.09	1450.00	9358.00	23500	20240129	-42.09	9750	20240805	39.59	23500	-42.09	20240129	9750	39.59	20240805	23500	-42.09	20240129	9750	39.59	20240805	3.99	N	190510	500	83 억		422265	N	N	13	N	00	N
18	20240926	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	430	2	3.34	2166273160	163772	292.64	13000	13440	12790	16730	9010	12870	13227.05	2.34	0	41333	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2163	9.17	1.42	12	1.01	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	3.97	N	190510	500	83 억		381177	N	N	13	N	00	N
19	20240926	150926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	390	2	3.03	2038157140	154135	275.42	13000	13440	12790	16730	9010	12870	13223.19	2.34	0	39988	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2157	9.14	1.42	12	0.95	1450.00	9358.00	23500	20240129	-43.57	9750	20240805	36.00	23500	-43.57	20240129	9750	36.00	20240805	23500	-43.57	20240129	9750	36.00	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
20	20240926	140933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	380	2	2.95	1845321170	139539	249.34	13000	13440	12790	16730	9010	12870	13224.41	2.34	0	32219	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2155	9.14	1.42	12	0.86	1450.00	9358.00	23500	20240129	-43.62	9750	20240805	35.90	23500	-43.62	20240129	9750	35.90	20240805	23500	-43.62	20240129	9750	35.90	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
21	20240926	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	480	2	3.73	1733314540	131101	234.26	13000	13440	12790	16730	9010	12870	13221.22	2.34	0	31116	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2171	9.21	1.43	12	0.81	1450.00	9358.00	23500	20240129	-43.19	9750	20240805	36.92	23500	-43.19	20240129	9750	36.92	20240805	23500	-43.19	20240129	9750	36.92	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
22	20240926	120934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	410	2	3.19	1366412770	103654	185.22	13000	13370	12790	16730	9010	12870	13182.44	2.34	0	23312	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2160	9.16	1.42	12	0.64	1450.00	9358.00	23500	20240129	-43.49	9750	20240805	36.21	23500	-43.49	20240129	9750	36.21	20240805	23500	-43.49	20240129	9750	36.21	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
23	20240926	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	360	2	2.80	985647040	74992	134.00	13000	13370	12790	16730	9010	12870	13143.36	2.34	0	25312	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2152	9.12	1.41	12	0.46	1450.00	9358.00	23500	20240129	-43.70	9750	20240805	35.69	23500	-43.70	20240129	9750	35.69	20240805	23500	-43.70	20240129	9750	35.69	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
24	20240926	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	320	2	2.49	447936800	34262	61.22	13000	13230	12790	16730	9010	12870	13073.87	2.34	0	14329	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2145	9.10	1.41	12	0.21	1450.00	9358.00	23500	20240129	-43.87	9750	20240805	35.28	23500	-43.87	20240129	9750	35.28	20240805	23500	-43.87	20240129	9750	35.28	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
25	20240926	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	210	2	1.63	106645710	8226	14.70	13000	13090	12790	16730	9010	12870	12964.47	2.34	0	2446	13296	13082	12966	12752	12636	13025	12695	83	3860	500	9520	10	1	16264384	2127	9.02	1.40	12	0.05	1450.00	9358.00	23500	20240129	-44.34	9750	20240805	34.15	23500	-44.34	20240129	9750	34.15	20240805	23500	-44.34	20240129	9750	34.15	20240805	3.97	N	190510	500	83 억		381177	N	N	21	N	00	N
26	20240925	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-200	5	-1.53	721804940	55459	140.43	13070	13180	12850	16990	9150	13070	13015.33	2.36	0	-2945	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2093	8.88	1.38	12	0.34	1450.00	9358.00	23500	20240129	-45.23	9750	20240805	32.00	23500	-45.23	20240129	9750	32.00	20240805	23500	-45.23	20240129	9750	32.00	20240805	3.96	N	190510	500	83 억		384062	N	N	21	N	00	N
27	20240925	150929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	-170	5	-1.30	692722300	53200	134.71	13070	13180	12850	16990	9150	13070	13021.07	2.36	0	-3091	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2098	8.90	1.38	12	0.33	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
28	20240925	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-40	5	-0.31	468735250	35873	90.84	13070	13180	12910	16990	9150	13070	13066.52	2.36	0	2784	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2119	8.99	1.39	12	0.22	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
29	20240925	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-40	5	-0.31	430792050	32958	83.46	13070	13180	12910	16990	9150	13070	13070.94	2.36	0	3529	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2119	8.99	1.39	12	0.20	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
30	20240925	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	-30	5	-0.23	388611190	29723	75.27	13070	13180	12910	16990	9150	13070	13074.43	2.36	0	4371	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2121	8.99	1.39	12	0.18	1450.00	9358.00	23500	20240129	-44.51	9750	20240805	33.74	23500	-44.51	20240129	9750	33.74	20240805	23500	-44.51	20240129	9750	33.74	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
31	20240925	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	20	2	0.15	338150880	25855	65.47	13070	13180	12910	16990	9150	13070	13078.75	2.36	0	4705	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2129	9.03	1.40	12	0.16	1450.00	9358.00	23500	20240129	-44.30	9750	20240805	34.26	23500	-44.30	20240129	9750	34.26	20240805	23500	-44.30	20240129	9750	34.26	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
32	20240925	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	70	2	0.54	147329540	11234	28.45	13070	13180	13060	16990	9150	13070	13114.72	2.36	0	1647	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2137	9.06	1.40	12	0.07	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
33	20240925	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	10	2	0.08	19667790	1503	3.81	13070	13100	13060	16990	9150	13070	13085.99	2.36	0	89	13350	13210	13070	12930	12790	13140	12860	83	3920	500	9670	10	1	16264384	2127	9.02	1.40	12	0.01	1450.00	9358.00	23500	20240129	-44.34	9750	20240805	34.15	23500	-44.34	20240129	9750	34.15	20240805	23500	-44.34	20240129	9750	34.15	20240805	3.96	N	190510	500	83 억		384062	N	N	28	N	00	N
34	20240924	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	0	3	0.00	510821460	39201	79.62	13090	13210	12930	16990	9150	13070	13030.65	2.35	0	1451	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2126	9.01	1.40	12	0.24	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.96	N	190510	500	83 억		382520	N	N	28	N	00	N
35	20240924	150922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	0	3	0.00	486487110	37339	75.84	13090	13210	12930	16990	9150	13070	13028.93	2.35	0	888	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2126	9.01	1.40	12	0.23	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
36	20240924	140912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-90	5	-0.69	322454290	24714	50.20	13090	13210	12950	16990	9150	13070	13047.43	2.35	0	-2067	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2111	8.95	1.39	12	0.15	1450.00	9358.00	23500	20240129	-44.77	9750	20240805	33.13	23500	-44.77	20240129	9750	33.13	20240805	23500	-44.77	20240129	9750	33.13	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
37	20240924	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-40	5	-0.31	291319730	22317	45.33	13090	13210	12950	16990	9150	13070	13053.71	2.35	0	-2230	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2119	8.99	1.39	12	0.14	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
38	20240924	120915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-40	5	-0.31	259657040	19879	40.38	13090	13210	12960	16990	9150	13070	13061.88	2.35	0	-1548	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2119	8.99	1.39	12	0.12	1450.00	9358.00	23500	20240129	-44.55	9750	20240805	33.64	23500	-44.55	20240129	9750	33.64	20240805	23500	-44.55	20240129	9750	33.64	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
39	20240924	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-20	5	-0.15	229943720	17589	35.73	13090	13210	12960	16990	9150	13070	13073.15	2.35	0	-1415	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2123	9.00	1.39	12	0.11	1450.00	9358.00	23500	20240129	-44.47	9750	20240805	33.85	23500	-44.47	20240129	9750	33.85	20240805	23500	-44.47	20240129	9750	33.85	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
40	20240924	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	30	2	0.23	125087260	9537	19.37	13090	13210	13070	16990	9150	13070	13116.00	2.35	0	296	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2131	9.03	1.40	12	0.06	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	23500	-44.26	20240129	9750	34.36	20240805	23500	-44.26	20240129	9750	34.36	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
41	20240924	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	40	2	0.31	30721060	2338	4.75	13090	13210	13090	16990	9150	13070	13139.89	2.35	0	1471	13356	13212	13046	12902	12736	13285	12975	83	3920	500	9670	10	1	16264384	2132	9.04	1.40	12	0.01	1450.00	9358.00	23500	20240129	-44.21	9750	20240805	34.46	23500	-44.21	20240129	9750	34.46	20240805	23500	-44.21	20240129	9750	34.46	20240805	3.96	N	190510	500	83 억		382520	N	N	5	N	00	N
42	20240923	160919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	170	2	1.32	639040430	48846	82.26	12990	13190	12880	16770	9030	12900	13082.80	2.27	0	14152	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2126	9.01	1.40	12	0.30	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.85	N	190510	500	83 억		368641	N	N	5	N	00	N
43	20240923	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	210	2	1.63	572499270	43758	73.69	12990	13190	12880	16770	9030	12900	13083.35	2.27	0	13236	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2132	9.04	1.40	12	0.27	1450.00	9358.00	23500	20240129	-44.21	9750	20240805	34.46	23500	-44.21	20240129	9750	34.46	20240805	23500	-44.21	20240129	9750	34.46	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
44	20240923	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	230	2	1.78	463152090	35413	59.64	12990	13190	12880	16770	9030	12900	13078.64	2.27	0	10518	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2136	9.06	1.40	12	0.22	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	23500	-44.13	20240129	9750	34.67	20240805	23500	-44.13	20240129	9750	34.67	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
45	20240923	130922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	230	2	1.78	325354620	24932	41.99	12990	13150	12880	16770	9030	12900	13049.74	2.27	0	10016	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2136	9.06	1.40	12	0.15	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	23500	-44.13	20240129	9750	34.67	20240805	23500	-44.13	20240129	9750	34.67	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
46	20240923	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	170	2	1.32	282534140	21661	36.48	12990	13150	12880	16770	9030	12900	13043.51	2.27	0	8134	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2126	9.01	1.40	12	0.13	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
47	20240923	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	190	2	1.47	258268240	19806	33.36	12990	13150	12880	16770	9030	12900	13039.97	2.27	0	8163	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2129	9.03	1.40	12	0.12	1450.00	9358.00	23500	20240129	-44.30	9750	20240805	34.26	23500	-44.30	20240129	9750	34.26	20240805	23500	-44.30	20240129	9750	34.26	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
48	20240923	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	140	2	1.09	125783910	9695	16.33	12990	13060	12880	16770	9030	12900	12974.18	2.27	0	3266	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2121	8.99	1.39	12	0.06	1450.00	9358.00	23500	20240129	-44.51	9750	20240805	33.74	23500	-44.51	20240129	9750	33.74	20240805	23500	-44.51	20240129	9750	33.74	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
49	20240923	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	0	3	0.00	22371640	1729	2.91	12990	12990	12900	16770	9030	12900	12939.29	2.27	0	-612	13353	13126	12973	12746	12593	13050	12670	83	3870	500	9540	10	1	16264384	2098	8.90	1.38	12	0.01	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.85	N	190510	500	83 억		368641	N	N	0	N	00	N
50	20240913	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-40	5	-0.30	416072330	31852	55.89	13140	13220	12970	17080	9200	13140	13062.68	2.46	0	-582	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2131	9.03	1.40	12	0.20	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	23500	-44.26	20240129	9750	34.36	20240805	23500	-44.26	20240129	9750	34.36	20240805	3.88	N	190510	500	83 억		400493	N	N	28	N	00	N
51	20240913	150843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	0	3	0.00	359599970	27554	48.35	13140	13220	12970	17080	9200	13140	13050.74	2.46	0	-431	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2137	9.06	1.40	12	0.17	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
52	20240913	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-90	5	-0.68	295755840	22682	39.80	13140	13220	12970	17080	9200	13140	13039.23	2.46	0	-2571	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2123	9.00	1.39	12	0.14	1450.00	9358.00	23500	20240129	-44.47	9750	20240805	33.85	23500	-44.47	20240129	9750	33.85	20240805	23500	-44.47	20240129	9750	33.85	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
53	20240913	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-40	5	-0.30	278049440	21323	37.42	13140	13220	12970	17080	9200	13140	13039.88	2.46	0	-2728	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2131	9.03	1.40	12	0.13	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	23500	-44.26	20240129	9750	34.36	20240805	23500	-44.26	20240129	9750	34.36	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
54	20240913	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-70	5	-0.53	245842200	18857	33.09	13140	13220	12970	17080	9200	13140	13037.19	2.46	0	-1965	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2126	9.01	1.40	12	0.12	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
55	20240913	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-90	5	-0.68	209687600	16078	28.21	13140	13220	12970	17080	9200	13140	13041.90	2.46	0	-1044	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2123	9.00	1.39	12	0.10	1450.00	9358.00	23500	20240129	-44.47	9750	20240805	33.85	23500	-44.47	20240129	9750	33.85	20240805	23500	-44.47	20240129	9750	33.85	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
56	20240913	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	-170	5	-1.29	159486780	12218	21.44	13140	13220	12970	17080	9200	13140	13053.43	2.46	0	-1839	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2109	8.94	1.39	12	0.08	1450.00	9358.00	23500	20240129	-44.81	9750	20240805	33.03	23500	-44.81	20240129	9750	33.03	20240805	23500	-44.81	20240129	9750	33.03	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
57	20240913	090848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	10	2	0.08	18670210	1423	2.50	13140	13220	13060	17080	9200	13140	13120.32	2.46	0	644	13466	13302	13116	12952	12766	13385	13035	83	3940	500	9720	10	1	16264384	2139	9.07	1.41	12	0.01	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.88	N	190510	500	83 억		400493	N	N	0	N	00	N
58	20240912	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	260	2	2.02	743013680	56589	79.30	12950	13280	12930	16740	9020	12880	13129.95	2.38	0	13569	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2137	9.06	1.40	12	0.35	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
59	20240912	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	270	2	2.10	693521790	52824	74.02	12950	13280	12930	16740	9020	12880	13128.91	2.38	0	13026	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2139	9.07	1.41	12	0.32	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
60	20240912	140844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	300	2	2.33	562714070	42894	60.11	12950	13280	12930	16740	9020	12880	13118.71	2.38	0	11501	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2144	9.09	1.41	12	0.26	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	23500	-43.91	20240129	9750	35.18	20240805	23500	-43.91	20240129	9750	35.18	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
61	20240912	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	260	2	2.02	461492550	35197	49.32	12950	13280	12930	16740	9020	12880	13111.70	2.38	0	7431	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2137	9.06	1.40	12	0.22	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
62	20240912	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	230	2	1.79	366841090	27982	39.21	12950	13280	12930	16740	9020	12880	13109.90	2.38	0	5077	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2132	9.04	1.40	12	0.17	1450.00	9358.00	23500	20240129	-44.21	9750	20240805	34.46	23500	-44.21	20240129	9750	34.46	20240805	23500	-44.21	20240129	9750	34.46	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
63	20240912	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	160	2	1.24	301986280	23025	32.26	12950	13280	12930	16740	9020	12880	13115.58	2.38	0	4995	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2121	8.99	1.39	12	0.14	1450.00	9358.00	23500	20240129	-44.51	9750	20240805	33.74	23500	-44.51	20240129	9750	33.74	20240805	23500	-44.51	20240129	9750	33.74	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
64	20240912	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	190	2	1.48	243399170	18528	25.96	12950	13280	12930	16740	9020	12880	13136.83	2.38	0	6028	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2126	9.01	1.40	12	0.11	1450.00	9358.00	23500	20240129	-44.38	9750	20240805	34.05	23500	-44.38	20240129	9750	34.05	20240805	23500	-44.38	20240129	9750	34.05	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
65	20240912	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	260	2	2.02	122701370	9337	13.08	12950	13280	12930	16740	9020	12880	13141.41	2.38	0	5290	13213	13046	12873	12706	12533	12960	12620	83	3860	500	9530	10	1	16264384	2137	9.06	1.40	12	0.06	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.88	N	190510	500	83 억		386917	N	N	0	N	00	N
66	20240911	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	-10	5	-0.08	896019920	69553	99.07	12900	13040	12700	16750	9030	12890	12882.55	2.37	0	931	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2095	8.88	1.38	12	0.43	1450.00	9358.00	23500	20240129	-45.19	9750	20240805	32.10	23500	-45.19	20240129	9750	32.10	20240805	23500	-45.19	20240129	9750	32.10	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
67	20240911	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	10	2	0.08	866408960	67255	95.79	12900	13040	12700	16750	9030	12890	12882.45	2.37	0	793	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2098	8.90	1.38	12	0.41	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
68	20240911	140826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12930	40	2	0.31	777144200	60343	85.95	12900	13040	12700	16750	9030	12890	12878.78	2.37	0	78	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2103	8.92	1.38	12	0.37	1450.00	9358.00	23500	20240129	-44.98	9750	20240805	32.62	23500	-44.98	20240129	9750	32.62	20240805	23500	-44.98	20240129	9750	32.62	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
69	20240911	130822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	10	2	0.08	552818900	43029	61.29	12900	13010	12700	16750	9030	12890	12847.59	2.37	0	-4206	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2098	8.90	1.38	12	0.26	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
70	20240911	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-20	5	-0.16	474276780	36916	52.58	12900	13010	12700	16750	9030	12890	12847.46	2.37	0	-3660	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2093	8.88	1.38	12	0.23	1450.00	9358.00	23500	20240129	-45.23	9750	20240805	32.00	23500	-45.23	20240129	9750	32.00	20240805	23500	-45.23	20240129	9750	32.00	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
71	20240911	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-80	5	-0.62	361971540	28176	40.13	12900	13010	12700	16750	9030	12890	12846.80	2.37	0	-6450	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2083	8.83	1.37	12	0.17	1450.00	9358.00	23500	20240129	-45.49	9750	20240805	31.38	23500	-45.49	20240129	9750	31.38	20240805	23500	-45.49	20240129	9750	31.38	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
72	20240911	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-40	5	-0.31	222638410	17265	24.59	12900	13010	12840	16750	9030	12890	12895.36	2.37	0	-674	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2090	8.86	1.37	12	0.11	1450.00	9358.00	23500	20240129	-45.32	9750	20240805	31.79	23500	-45.32	20240129	9750	31.79	20240805	23500	-45.32	20240129	9750	31.79	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
73	20240911	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-20	5	-0.16	23196280	1797	2.56	12900	12980	12870	16750	9030	12890	12908.34	2.37	0	-861	13276	13082	12866	12672	12456	12975	12565	83	3860	500	9530	10	1	16264384	2093	8.88	1.38	12	0.01	1450.00	9358.00	23500	20240129	-45.23	9750	20240805	32.00	23500	-45.23	20240129	9750	32.00	20240805	23500	-45.23	20240129	9750	32.00	20240805	3.95	N	190510	500	83 억		386110	N	N	36	N	00	N
74	20240910	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	10	2	0.08	901909520	70049	70.44	12960	13060	12650	16740	9020	12880	12875.31	2.45	0	-11835	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2096	8.89	1.38	12	0.43	1450.00	9358.00	23500	20240129	-45.15	9750	20240805	32.21	23500	-45.15	20240129	9750	32.21	20240805	23500	-45.15	20240129	9750	32.21	20240805	3.97	N	190510	500	83 억		397896	N	N	36	N	00	N
75	20240910	150827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-60	5	-0.47	873197220	67817	68.20	12960	13060	12650	16740	9020	12880	12875.79	2.45	0	-11716	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2085	8.84	1.37	12	0.42	1450.00	9358.00	23500	20240129	-45.45	9750	20240805	31.49	23500	-45.45	20240129	9750	31.49	20240805	23500	-45.45	20240129	9750	31.49	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
76	20240910	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	30	2	0.23	627863010	48853	49.13	12960	13060	12650	16740	9020	12880	12852.09	2.45	0	-10442	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2100	8.90	1.38	12	0.30	1450.00	9358.00	23500	20240129	-45.06	9750	20240805	32.41	23500	-45.06	20240129	9750	32.41	20240805	23500	-45.06	20240129	9750	32.41	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
77	20240910	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	20	2	0.16	471052410	36730	36.94	12960	13060	12650	16740	9020	12880	12824.73	2.45	0	-9437	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2098	8.90	1.38	12	0.23	1450.00	9358.00	23500	20240129	-45.11	9750	20240805	32.31	23500	-45.11	20240129	9750	32.31	20240805	23500	-45.11	20240129	9750	32.31	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
78	20240910	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-150	5	-1.16	256076330	20086	20.20	12960	12960	12650	16740	9020	12880	12749.00	2.45	0	-10857	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2070	8.78	1.36	12	0.12	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	23500	-45.83	20240129	9750	30.56	20240805	23500	-45.83	20240129	9750	30.56	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
79	20240910	110819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	-200	5	-1.55	216445730	16969	17.06	12960	12960	12680	16740	9020	12880	12755.36	2.45	0	-9596	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2062	8.74	1.35	12	0.10	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
80	20240910	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	-130	5	-1.01	119731710	9367	9.42	12960	12960	12720	16740	9020	12880	12782.29	2.45	0	-4143	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2074	8.79	1.36	12	0.06	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
81	20240910	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	-120	5	-0.93	20465440	1592	1.60	12960	12960	12760	16740	9020	12880	12855.18	2.45	0	-788	13506	13192	12586	12272	11666	13350	12430	83	3860	500	9530	10	1	16264384	2075	8.80	1.36	12	0.01	1450.00	9358.00	23500	20240129	-45.70	9750	20240805	30.87	23500	-45.70	20240129	9750	30.87	20240805	23500	-45.70	20240129	9750	30.87	20240805	3.97	N	190510	500	83 억		397896	N	N	2	N	00	N
82	20240909	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	490	2	3.95	1229842410	98233	76.23	12120	12900	11980	16100	8680	12390	12519.46	2.27	0	28951	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	2095	8.88	1.38	12	0.60	1450.00	9358.00	23500	20240129	-45.19	9750	20240805	32.10	23500	-45.19	20240129	9750	32.10	20240805	23500	-45.19	20240129	9750	32.10	20240805	4.07	N	190510	500	83 억		368749	N	N	2	N	00	N
83	20240909	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	480	2	3.87	1138488810	91136	70.72	12120	12880	11980	16100	8680	12390	12492.20	2.27	0	25997	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	2093	8.88	1.38	12	0.56	1450.00	9358.00	23500	20240129	-45.23	9750	20240805	32.00	23500	-45.23	20240129	9750	32.00	20240805	23500	-45.23	20240129	9750	32.00	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
84	20240909	140814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	410	2	3.31	1044111400	83794	65.02	12120	12870	11980	16100	8680	12390	12460.46	2.27	0	24629	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	2082	8.83	1.37	12	0.52	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	23500	-45.53	20240129	9750	31.28	20240805	23500	-45.53	20240129	9750	31.28	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
85	20240909	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	360	2	2.91	835634790	67538	52.41	12120	12780	11980	16100	8680	12390	12372.81	2.27	0	17415	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	2074	8.79	1.36	12	0.42	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
86	20240909	120806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	240	2	1.94	728112130	59074	45.84	12120	12780	11980	16100	8680	12390	12325.42	2.27	0	12327	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	2054	8.71	1.35	12	0.36	1450.00	9358.00	23500	20240129	-46.26	9750	20240805	29.54	23500	-46.26	20240129	9750	29.54	20240805	23500	-46.26	20240129	9750	29.54	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
87	20240909	110807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	110	2	0.89	505769480	41531	32.23	12120	12530	11980	16100	8680	12390	12178.12	2.27	0	7473	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	2033	8.62	1.34	12	0.26	1450.00	9358.00	23500	20240129	-46.81	9750	20240805	28.21	23500	-46.81	20240129	9750	28.21	20240805	23500	-46.81	20240129	9750	28.21	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
88	20240909	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	-180	5	-1.45	362947150	29972	23.26	12120	12210	11980	16100	8680	12390	12109.54	2.27	0	2660	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	1986	8.42	1.30	12	0.18	1450.00	9358.00	23500	20240129	-48.04	9750	20240805	25.23	23500	-48.04	20240129	9750	25.23	20240805	23500	-48.04	20240129	9750	25.23	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
89	20240909	090805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	-400	5	-3.23	109933920	9111	7.07	12120	12200	11980	16100	8680	12390	12066.07	2.27	0	-1020	13370	12880	12570	12080	11770	12725	11925	83	3710	500	9160	10	1	16264384	1950	8.27	1.28	12	0.06	1450.00	9358.00	23500	20240129	-48.98	9750	20240805	22.97	23500	-48.98	20240129	9750	22.97	20240805	23500	-48.98	20240129	9750	22.97	20240805	4.07	N	190510	500	83 억		368749	N	N	4	N	00	N
90	20240906	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	-280	5	-2.21	1609615100	127775	166.64	12850	13060	12260	16470	8870	12670	12597.45	2.39	0	-20615	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2015	8.54	1.32	12	0.79	1450.00	9358.00	23500	20240129	-47.28	9750	20240805	27.08	23500	-47.28	20240129	9750	27.08	20240805	23500	-47.28	20240129	9750	27.08	20240805	4.13	N	190510	500	83 억		389283	N	N	4	N	00	N
91	20240906	150806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	-280	5	-2.21	1500114610	118931	155.11	12850	13060	12260	16470	8870	12670	12613.30	2.39	0	-20911	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2015	8.54	1.32	12	0.73	1450.00	9358.00	23500	20240129	-47.28	9750	20240805	27.08	23500	-47.28	20240129	9750	27.08	20240805	23500	-47.28	20240129	9750	27.08	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
92	20240906	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-190	5	-1.50	1287469430	101823	132.80	12850	13060	12260	16470	8870	12670	12644.18	2.39	0	-18825	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2030	8.61	1.33	12	0.63	1450.00	9358.00	23500	20240129	-46.89	9750	20240805	28.00	23500	-46.89	20240129	9750	28.00	20240805	23500	-46.89	20240129	9750	28.00	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
93	20240906	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-330	5	-2.60	1194375960	94351	123.05	12850	13060	12260	16470	8870	12670	12658.85	2.39	0	-20338	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2007	8.51	1.32	12	0.58	1450.00	9358.00	23500	20240129	-47.49	9750	20240805	26.56	23500	-47.49	20240129	9750	26.56	20240805	23500	-47.49	20240129	9750	26.56	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
94	20240906	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12420	-250	5	-1.97	1094124730	86228	112.46	12850	13060	12300	16470	8870	12670	12688.75	2.39	0	-15165	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2020	8.57	1.33	12	0.53	1450.00	9358.00	23500	20240129	-47.15	9750	20240805	27.38	23500	-47.15	20240129	9750	27.38	20240805	23500	-47.15	20240129	9750	27.38	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
95	20240906	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	-110	5	-0.87	855882760	67068	87.47	12850	13060	12410	16470	8870	12670	12761.47	2.39	0	-4392	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2043	8.66	1.34	12	0.41	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
96	20240906	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	-100	5	-0.79	679107560	52929	69.03	12850	13060	12570	16470	8870	12670	12830.65	2.39	0	-3056	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2044	8.67	1.34	12	0.33	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
97	20240906	090807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	320	2	2.53	169768470	13127	17.12	12850	13010	12780	16470	8870	12670	12933.51	2.39	0	1421	13376	13022	12796	12442	12216	12910	12330	83	3800	500	9370	10	1	16264384	2113	8.96	1.39	12	0.08	1450.00	9358.00	23500	20240129	-44.72	9750	20240805	33.23	23500	-44.72	20240129	9750	33.23	20240805	23500	-44.72	20240129	9750	33.23	20240805	4.13	N	190510	500	83 억		389283	N	N	0	N	00	N
98	20240905	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	-100	5	-0.78	962715400	75619	76.99	12790	13150	12570	16600	8940	12770	12731.23	2.42	0	-4332	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2061	8.74	1.35	12	0.46	1450.00	9358.00	23500	20240129	-46.09	9750	20240805	29.95	23500	-46.09	20240129	9750	29.95	20240805	23500	-46.09	20240129	9750	29.95	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
99	20240905	150808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-50	5	-0.39	896309770	70384	71.66	12790	13150	12570	16600	8940	12770	12734.57	2.42	0	-5743	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2069	8.77	1.36	12	0.43	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
100	20240905	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-130	5	-1.02	764230850	59946	61.03	12790	13150	12630	16600	8940	12770	12748.65	2.42	0	-11336	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2056	8.72	1.35	12	0.37	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
101	20240905	130804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	-70	5	-0.55	563232520	44086	44.88	12790	13150	12640	16600	8940	12770	12775.77	2.42	0	-6892	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2066	8.76	1.36	12	0.27	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
102	20240905	120803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	-10	5	-0.08	401448580	31352	31.92	12790	13150	12640	16600	8940	12770	12804.56	2.42	0	-5307	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2075	8.80	1.36	12	0.19	1450.00	9358.00	23500	20240129	-45.70	9750	20240805	30.87	23500	-45.70	20240129	9750	30.87	20240805	23500	-45.70	20240129	9750	30.87	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
103	20240905	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	-80	5	-0.63	272817380	21224	21.61	12790	13150	12690	16600	8940	12770	12854.19	2.42	0	-5362	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2064	8.75	1.36	12	0.13	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
104	20240905	100759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	110	2	0.86	108533990	8399	8.55	12790	13150	12790	16600	8940	12770	12922.25	2.42	0	-1687	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2095	8.88	1.38	12	0.05	1450.00	9358.00	23500	20240129	-45.19	9750	20240805	32.10	23500	-45.19	20240129	9750	32.10	20240805	23500	-45.19	20240129	9750	32.10	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
105	20240905	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	140	2	1.10	46993400	3630	3.70	12790	13150	12790	16600	8940	12770	12945.84	2.42	0	-1947	13216	12992	12746	12522	12276	13105	12635	83	3830	500	9440	10	1	16264384	2100	8.90	1.38	12	0.02	1450.00	9358.00	23500	20240129	-45.06	9750	20240805	32.41	23500	-45.06	20240129	9750	32.41	20240805	23500	-45.06	20240129	9750	32.41	20240805	4.22	N	190510	500	83 억		393495	N	N	4	N	00	N
106	20240904	160747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	-330	5	-2.52	1231660550	96714	110.59	12510	12970	12500	17030	9170	13100	12734.23	2.32	0	16250	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2077	8.81	1.36	12	0.59	1450.00	9358.00	23500	20240129	-45.66	9750	20240805	30.97	23500	-45.66	20240129	9750	30.97	20240805	23500	-45.66	20240129	9750	30.97	20240805	4.26	N	190510	500	83 억		377251	N	N	4	N	00	N
107	20240904	150752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-360	5	-2.75	1196965030	93992	107.48	12510	12970	12500	17030	9170	13100	12733.98	2.32	0	16018	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2072	8.79	1.36	12	0.58	1450.00	9358.00	23500	20240129	-45.79	9750	20240805	30.67	23500	-45.79	20240129	9750	30.67	20240805	23500	-45.79	20240129	9750	30.67	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
108	20240904	140756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-290	5	-2.21	997205630	78336	89.58	12510	12970	12500	17030	9170	13100	12728.90	2.32	0	13179	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2083	8.83	1.37	12	0.48	1450.00	9358.00	23500	20240129	-45.49	9750	20240805	31.38	23500	-45.49	20240129	9750	31.38	20240805	23500	-45.49	20240129	9750	31.38	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
109	20240904	130754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-320	5	-2.44	907652930	71380	81.62	12510	12970	12500	17030	9170	13100	12714.71	2.32	0	13070	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2079	8.81	1.37	12	0.44	1450.00	9358.00	23500	20240129	-45.62	9750	20240805	31.08	23500	-45.62	20240129	9750	31.08	20240805	23500	-45.62	20240129	9750	31.08	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
110	20240904	120751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	-130	5	-0.99	783754610	61734	70.59	12510	12970	12500	17030	9170	13100	12694.36	2.32	0	13353	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2109	8.94	1.39	12	0.38	1450.00	9358.00	23500	20240129	-44.81	9750	20240805	33.03	23500	-44.81	20240129	9750	33.03	20240805	23500	-44.81	20240129	9750	33.03	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
111	20240904	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-310	5	-2.37	646092280	51034	58.36	12510	12840	12500	17030	9170	13100	12658.31	2.32	0	9707	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2080	8.82	1.37	12	0.31	1450.00	9358.00	23500	20240129	-45.57	9750	20240805	31.18	23500	-45.57	20240129	9750	31.18	20240805	23500	-45.57	20240129	9750	31.18	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
112	20240904	100751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	-420	5	-3.21	398793980	31643	36.18	12510	12800	12500	17030	9170	13100	12599.75	2.32	0	2563	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2062	8.74	1.35	12	0.19	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
113	20240904	090755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	-470	5	-3.59	131158510	10436	11.93	12510	12780	12500	17030	9170	13100	12557.49	2.32	0	572	13486	13292	13186	12992	12886	13240	12940	83	3930	500	9690	10	1	16264384	2054	8.71	1.35	12	0.06	1450.00	9358.00	23500	20240129	-46.26	9750	20240805	29.54	23500	-46.26	20240129	9750	29.54	20240805	23500	-46.26	20240129	9750	29.54	20240805	4.26	N	190510	500	83 억		377251	N	N	64	N	00	N
114	20240903	160741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-200	5	-1.50	1141107720	86404	61.97	13260	13380	13080	17290	9310	13300	13207.16	2.38	0	-9771	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2131	9.03	1.40	12	0.53	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	23500	-44.26	20240129	9750	34.36	20240805	23500	-44.26	20240129	9750	34.36	20240805	4.30	N	190510	500	83 억		386825	N	N	64	N	00	N
115	20240903	150747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-100	5	-0.75	1076535610	81482	58.44	13260	13380	13080	17290	9310	13300	13211.94	2.38	0	-10534	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2147	9.10	1.41	12	0.50	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	23500	-43.83	20240129	9750	35.38	20240805	23500	-43.83	20240129	9750	35.38	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
116	20240903	140749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-30	5	-0.23	749131190	56720	40.68	13260	13380	13080	17290	9310	13300	13207.53	2.38	0	-10222	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2158	9.15	1.42	12	0.35	1450.00	9358.00	23500	20240129	-43.53	9750	20240805	36.10	23500	-43.53	20240129	9750	36.10	20240805	23500	-43.53	20240129	9750	36.10	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
117	20240903	130749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	-120	5	-0.90	644379870	48749	34.96	13260	13380	13110	17290	9310	13300	13218.32	2.38	0	-9028	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2144	9.09	1.41	12	0.30	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	23500	-43.91	20240129	9750	35.18	20240805	23500	-43.91	20240129	9750	35.18	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
118	20240903	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-100	5	-0.75	503715970	38049	27.29	13260	13380	13160	17290	9310	13300	13238.61	2.38	0	-5708	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2147	9.10	1.41	12	0.23	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	23500	-43.83	20240129	9750	35.38	20240805	23500	-43.83	20240129	9750	35.38	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
119	20240903	110737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-90	5	-0.68	445405170	33632	24.12	13260	13380	13160	17290	9310	13300	13243.49	2.38	0	-4157	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2149	9.11	1.41	12	0.21	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
120	20240903	100738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	-80	5	-0.60	297638850	22438	16.09	13260	13380	13160	17290	9310	13300	13264.95	2.38	0	-2211	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
121	20240903	090740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-90	5	-0.68	93589320	7046	5.05	13260	13380	13200	17290	9310	13300	13282.62	2.38	0	290	13773	13536	13193	12956	12613	13655	13075	83	3990	500	9840	10	1	16264384	2149	9.11	1.41	12	0.04	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	4.30	N	190510	500	83 억		386825	N	N	17	N	00	N
122	20240902	160733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	280	2	2.15	1810503070	137264	114.69	13200	13430	12850	16920	9120	13020	13189.40	2.29	0	13931	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2163	9.17	1.42	12	0.84	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	4.37	N	190510	500	83 억		372809	N	N	17	N	00	N
123	20240902	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	280	2	2.15	1700791110	128995	107.78	13200	13430	12850	16920	9120	13020	13184.94	2.29	0	13333	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2163	9.17	1.42	12	0.79	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N
124	20240902	140742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	170	2	1.31	1218914820	92879	77.60	13200	13350	12850	16920	9120	13020	13123.69	2.29	0	6466	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2145	9.10	1.41	12	0.57	1450.00	9358.00	23500	20240129	-43.87	9750	20240805	35.28	23500	-43.87	20240129	9750	35.28	20240805	23500	-43.87	20240129	9750	35.28	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N
125	20240902	130737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	220	2	1.69	1145744610	87323	72.96	13200	13350	12850	16920	9120	13020	13120.77	2.29	0	6272	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2153	9.13	1.41	12	0.54	1450.00	9358.00	23500	20240129	-43.66	9750	20240805	35.79	23500	-43.66	20240129	9750	35.79	20240805	23500	-43.66	20240129	9750	35.79	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N
126	20240902	120741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	320	2	2.46	1043388650	79586	66.50	13200	13350	12850	16920	9120	13020	13110.20	2.29	0	7447	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2170	9.20	1.43	12	0.49	1450.00	9358.00	23500	20240129	-43.23	9750	20240805	36.82	23500	-43.23	20240129	9750	36.82	20240805	23500	-43.23	20240129	9750	36.82	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N
127	20240902	110735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	160	2	1.23	665198540	51135	42.73	13200	13260	12850	16920	9120	13020	13008.67	2.29	0	-4674	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2144	9.09	1.41	12	0.31	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	23500	-43.91	20240129	9750	35.18	20240805	23500	-43.91	20240129	9750	35.18	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N
128	20240902	100733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	-140	5	-1.08	368800490	28500	23.81	13200	13200	12850	16920	9120	13020	12940.37	2.29	0	-8604	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2095	8.88	1.38	12	0.18	1450.00	9358.00	23500	20240129	-45.19	9750	20240805	32.10	23500	-45.19	20240129	9750	32.10	20240805	23500	-45.19	20240129	9750	32.10	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N
129	20240902	090728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	0	3	0.00	124007940	9520	7.95	13200	13200	12900	16920	9120	13020	13026.04	2.29	0	-5242	13446	13232	13056	12842	12666	13340	12950	83	3900	500	9630	10	1	16264384	2118	8.98	1.39	12	0.06	1450.00	9358.00	23500	20240129	-44.60	9750	20240805	33.54	23500	-44.60	20240129	9750	33.54	20240805	23500	-44.60	20240129	9750	33.54	20240805	4.37	N	190510	500	83 억		372809	N	N	0	N	00	N