KissMeData/425420/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	161309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	-770	5	-4.00	906599740	48929	78.58	19020	19030	18100	25000	13480	19250	18528.88	0.66	0	-4847	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2103	18.93	2.95	12	0.43	976.00	6259.00	48000	20231116	-61.50	14490	20240919	27.54	43950	-57.95	20240321	14490	27.54	20240919	48000	-61.50	20231116	14490	27.54	20240919	3.47	N	425420	100	11 억		75269	N	N	1	N	00	N
3	20240930	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18570	-680	5	-3.53	836398380	45131	72.48	19020	19030	18100	25000	13480	19250	18532.68	0.66	0	-4458	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2113	19.03	2.97	12	0.40	976.00	6259.00	48000	20231116	-61.31	14490	20240919	28.16	43950	-57.75	20240321	14490	28.16	20240919	48000	-61.31	20231116	14490	28.16	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
4	20240930	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	-750	5	-3.90	601838800	32509	52.21	19020	19030	18100	25000	13480	19250	18512.99	0.66	0	-5824	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2105	18.95	2.96	12	0.29	976.00	6259.00	48000	20231116	-61.46	14490	20240919	27.67	43950	-57.91	20240321	14490	27.67	20240919	48000	-61.46	20231116	14490	27.67	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
5	20240930	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18550	-700	5	-3.64	517189350	27935	44.86	19020	19030	18100	25000	13480	19250	18514.03	0.66	0	-5327	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2111	19.01	2.96	12	0.25	976.00	6259.00	48000	20231116	-61.35	14490	20240919	28.02	43950	-57.79	20240321	14490	28.02	20240919	48000	-61.35	20231116	14490	28.02	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
6	20240930	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-850	5	-4.42	460478180	24869	39.94	19020	19030	18100	25000	13480	19250	18516.15	0.66	0	-6903	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2094	18.85	2.94	12	0.22	976.00	6259.00	48000	20231116	-61.67	14490	20240919	26.98	43950	-58.13	20240321	14490	26.98	20240919	48000	-61.67	20231116	14490	26.98	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
7	20240930	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	-970	5	-5.04	401253770	21637	34.75	19020	19030	18100	25000	13480	19250	18544.80	0.66	0	-7957	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2080	18.73	2.92	12	0.19	976.00	6259.00	48000	20231116	-61.92	14490	20240919	26.16	43950	-58.41	20240321	14490	26.16	20240919	48000	-61.92	20231116	14490	26.16	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
8	20240930	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18510	-740	5	-3.84	242351690	13012	20.90	19020	19030	18410	25000	13480	19250	18625.25	0.66	0	-3733	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2107	18.97	2.96	12	0.11	976.00	6259.00	48000	20231116	-61.44	14490	20240919	27.74	43950	-57.88	20240321	14490	27.74	20240919	48000	-61.44	20231116	14490	27.74	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
9	20240930	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18720	-530	5	-2.75	82855580	4414	7.09	19020	19030	18550	25000	13480	19250	18771.09	0.66	0	-2176	20350	19800	18840	18290	17330	20075	18565	11	5750	100	13470	10	1	11381000	2131	19.18	2.99	12	0.04	976.00	6259.00	48000	20231116	-61.00	14490	20240919	29.19	43950	-57.41	20240321	14490	29.19	20240919	48000	-61.00	20231116	14490	29.19	20240919	3.47	N	425420	100	11 억		75269	N	N	5	N	00	N
10	20240927	161315	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	800	2	4.34	1177905750	61971	79.52	18790	19390	17880	23950	12920	18450	19007.33	0.56	0	11362	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2191	19.72	3.08	12	0.54	976.00	6259.00	48000	20231116	-59.90	14490	20240919	32.85	43950	-56.20	20240321	14490	32.85	20240919	48000	-59.90	20231116	14490	32.85	20240919	3.46	N	425420	100	11 억		63311	N	N	5	N	01	N
11	20240927	151325	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	830	2	4.50	1146308830	60330	77.41	18790	19390	17880	23950	12920	18450	19000.64	0.56	0	11467	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2194	19.75	3.08	12	0.53	976.00	6259.00	48000	20231116	-59.83	14490	20240919	33.06	43950	-56.13	20240321	14490	33.06	20240919	48000	-59.83	20231116	14490	33.06	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
12	20240927	141335	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	840	2	4.55	1062345570	55979	71.83	18790	19390	17880	23950	12920	18450	18977.57	0.56	0	10467	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2195	19.76	3.08	12	0.49	976.00	6259.00	48000	20231116	-59.81	14490	20240919	33.13	43950	-56.11	20240321	14490	33.13	20240919	48000	-59.81	20231116	14490	33.13	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
13	20240927	131319	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	900	2	4.88	915799080	48393	62.10	18790	19360	17880	23950	12920	18450	18924.21	0.56	0	11985	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2202	19.83	3.09	12	0.43	976.00	6259.00	48000	20231116	-59.69	14490	20240919	33.54	43950	-55.97	20240321	14490	33.54	20240919	48000	-59.69	20231116	14490	33.54	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
14	20240927	121316	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	630	2	3.41	684002660	36332	46.62	18790	19090	17880	23950	12920	18450	18826.45	0.56	0	7128	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2171	19.55	3.05	12	0.32	976.00	6259.00	48000	20231116	-60.25	14490	20240919	31.68	43950	-56.59	20240321	14490	31.68	20240919	48000	-60.25	20231116	14490	31.68	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
15	20240927	111317	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	570	2	3.09	537950520	28659	36.77	18790	19030	17880	23950	12920	18450	18770.74	0.56	0	5563	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2165	19.49	3.04	12	0.25	976.00	6259.00	48000	20231116	-60.38	14490	20240919	31.26	43950	-56.72	20240321	14490	31.26	20240919	48000	-60.38	20231116	14490	31.26	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
16	20240927	101318	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	500	2	2.71	405813380	21680	27.82	18790	18970	17880	23950	12920	18450	18718.33	0.56	0	3496	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2157	19.42	3.03	12	0.19	976.00	6259.00	48000	20231116	-60.52	14490	20240919	30.78	43950	-56.88	20240321	14490	30.78	20240919	48000	-60.52	20231116	14490	30.78	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
17	20240927	091324	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	320	2	1.73	110897360	6004	7.70	18790	18820	17880	23950	12920	18450	18470.58	0.56	0	-2731	19350	18900	18430	17980	17510	19125	18205	11	5500	100	12910	10	1	11381000	2136	19.23	3.00	12	0.05	976.00	6259.00	48000	20231116	-60.90	14490	20240919	29.54	43950	-57.29	20240321	14490	29.54	20240919	48000	-60.90	20231116	14490	29.54	20240919	3.46	N	425420	100	11 억		63311	N	N	17	N	01	N
18	20240926	161258	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	840	2	4.77	1434233900	77620	45.60	18050	18880	17960	22850	12330	17610	18477.67	0.58	0	-3082	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2100	18.90	2.95	12	0.68	976.00	6259.00	48000	20231116	-61.56	14490	20240919	27.33	43950	-58.02	20240321	14490	27.33	20240919	48000	-61.56	20231116	14490	27.33	20240919	3.47	N	425420	100	11 억		65529	N	N	17	N	01	N
19	20240926	151307	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	810	2	4.60	1381474810	74759	43.92	18050	18880	17960	22850	12330	17610	18479.04	0.58	0	-3354	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2096	18.87	2.94	12	0.66	976.00	6259.00	48000	20231116	-61.62	14490	20240919	27.12	43950	-58.09	20240321	14490	27.12	20240919	48000	-61.62	20231116	14490	27.12	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
20	20240926	141314	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	1030	2	5.85	1300181600	70379	41.35	18050	18880	17960	22850	12330	17610	18474.00	0.58	0	-1702	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2121	19.10	2.98	12	0.62	976.00	6259.00	48000	20231116	-61.17	14490	20240919	28.64	43950	-57.59	20240321	14490	28.64	20240919	48000	-61.17	20231116	14490	28.64	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
21	20240926	131252	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	1040	2	5.91	1183195530	64107	37.66	18050	18880	17960	22850	12330	17610	18456.57	0.58	0	1896	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2123	19.11	2.98	12	0.56	976.00	6259.00	48000	20231116	-61.15	14490	20240919	28.71	43950	-57.57	20240321	14490	28.71	20240919	48000	-61.15	20231116	14490	28.71	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
22	20240926	121313	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	1190	2	6.76	1024578410	55655	32.70	18050	18800	17960	22850	12330	17610	18409.46	0.58	0	5727	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2140	19.26	3.00	12	0.49	976.00	6259.00	48000	20231116	-60.83	14490	20240919	29.74	43950	-57.22	20240321	14490	29.74	20240919	48000	-60.83	20231116	14490	29.74	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
23	20240926	111312	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	920	2	5.22	820676910	44741	26.28	18050	18620	17960	22850	12330	17610	18342.84	0.58	0	1261	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2109	18.99	2.96	12	0.39	976.00	6259.00	48000	20231116	-61.40	14490	20240919	27.88	43950	-57.84	20240321	14490	27.88	20240919	48000	-61.40	20231116	14490	27.88	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
24	20240926	101314	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	790	2	4.49	566413910	31002	18.21	18050	18540	17960	22850	12330	17610	18270.24	0.58	0	-4125	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2094	18.85	2.94	12	0.27	976.00	6259.00	48000	20231116	-61.67	14490	20240919	26.98	43950	-58.13	20240321	14490	26.98	20240919	48000	-61.67	20231116	14490	26.98	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
25	20240926	091310	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18050	440	2	2.50	165866090	9185	5.40	18050	18200	17960	22850	12330	17610	18058.37	0.58	0	-1136	19783	18696	17893	16806	16003	19240	17350	11	5240	100	12320	10	1	11381000	2054	18.49	2.88	12	0.08	976.00	6259.00	48000	20231116	-62.40	14490	20240919	24.57	43950	-58.93	20240321	14490	24.57	20240919	48000	-62.40	20231116	14490	24.57	20240919	3.47	N	425420	100	11 억		65529	N	N	11	N	01	N
26	20240925	161254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17610	520	2	3.04	3092589470	169628	117.10	17090	18980	17090	22200	11970	17090	18231.71	0.68	0	-11615	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2004	18.04	2.81	12	1.49	976.00	6259.00	48000	20231116	-63.31	14490	20240919	21.53	43950	-59.93	20240321	14490	21.53	20240919	48000	-63.31	20231116	14490	21.53	20240919	3.50	N	425420	100	11 억		77689	N	N	11	N	00	N
27	20240925	151307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17550	460	2	2.69	3036359210	166437	114.90	17090	18980	17090	22200	11970	17090	18243.29	0.68	0	-11500	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	1997	17.98	2.80	12	1.46	976.00	6259.00	48000	20231116	-63.44	14490	20240919	21.12	43950	-60.07	20240321	14490	21.12	20240919	48000	-63.44	20231116	14490	21.12	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
28	20240925	141308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17890	800	2	4.68	2830226770	154740	106.82	17090	18980	17090	22200	11970	17090	18290.21	0.68	0	-9977	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2036	18.33	2.86	12	1.36	976.00	6259.00	48000	20231116	-62.73	14490	20240919	23.46	43950	-59.29	20240321	14490	23.46	20240919	48000	-62.73	20231116	14490	23.46	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
29	20240925	131300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17880	790	2	4.62	2761910030	150891	104.16	17090	18980	17090	22200	11970	17090	18304.01	0.68	0	-10679	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2035	18.32	2.86	12	1.33	976.00	6259.00	48000	20231116	-62.75	14490	20240919	23.40	43950	-59.32	20240321	14490	23.40	20240919	48000	-62.75	20231116	14490	23.40	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
30	20240925	121308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18090	1000	2	5.85	2621517860	143078	98.77	17090	18980	17090	22200	11970	17090	18322.30	0.68	0	-8000	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2059	18.53	2.89	12	1.26	976.00	6259.00	48000	20231116	-62.31	14490	20240919	24.84	43950	-58.84	20240321	14490	24.84	20240919	48000	-62.31	20231116	14490	24.84	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
31	20240925	111304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	1610	2	9.42	2384393480	130287	89.94	17090	18980	17090	22200	11970	17090	18301.09	0.68	0	-4475	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2128	19.16	2.99	12	1.14	976.00	6259.00	48000	20231116	-61.04	14490	20240919	29.05	43950	-57.45	20240321	14490	29.05	20240919	48000	-61.04	20231116	14490	29.05	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
32	20240925	101300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18430	1340	2	7.84	1878478260	102735	70.92	17090	18980	17090	22200	11970	17090	18284.70	0.68	0	-6164	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2098	18.88	2.94	12	0.90	976.00	6259.00	48000	20231116	-61.60	14490	20240919	27.19	43950	-58.07	20240321	14490	27.19	20240919	48000	-61.60	20231116	14490	27.19	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
33	20240925	091313	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17720	630	2	3.69	248065400	14172	9.78	17090	17770	17090	22200	11970	17090	17503.91	0.68	0	-252	18003	17546	16823	16366	15643	17775	16595	11	5110	100	11960	10	1	11381000	2017	18.16	2.83	12	0.12	976.00	6259.00	48000	20231116	-63.08	14490	20240919	22.29	43950	-59.68	20240321	14490	22.29	20240919	48000	-63.08	20231116	14490	22.29	20240919	3.50	N	425420	100	11 억		77689	N	N	1	N	00	N
34	20240924	161256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17090	1580	2	10.19	2410470010	144400	785.38	16150	17280	16100	20150	10860	15510	16691.91	0.67	0	2193	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1945	17.51	2.73	12	1.27	976.00	6259.00	48000	20231116	-64.40	14490	20240919	17.94	43950	-61.11	20240321	14490	17.94	20240919	48000	-64.40	20231116	14490	17.94	20240919	3.49	N	425420	100	11 억		76473	N	N	1	N	00	N
35	20240924	151259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16970	1460	2	9.41	2333111080	139872	760.75	16150	17280	16100	20150	10860	15510	16680.33	0.67	0	-173	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1931	17.39	2.71	12	1.23	976.00	6259.00	48000	20231116	-64.65	14490	20240919	17.12	43950	-61.39	20240321	14490	17.12	20240919	48000	-64.65	20231116	14490	17.12	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
36	20240924	141248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16840	1330	2	8.58	2068386210	124284	675.97	16150	17280	16100	20150	10860	15510	16642.42	0.67	0	-6596	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1917	17.25	2.69	12	1.09	976.00	6259.00	48000	20231116	-64.92	14490	20240919	16.22	43950	-61.68	20240321	14490	16.22	20240919	48000	-64.92	20231116	14490	16.22	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
37	20240924	131257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16690	1180	2	7.61	1949484110	117194	637.41	16150	17280	16100	20150	10860	15510	16634.68	0.67	0	-9215	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1899	17.10	2.67	12	1.03	976.00	6259.00	48000	20231116	-65.23	14490	20240919	15.18	43950	-62.03	20240321	14490	15.18	20240919	48000	-65.23	20231116	14490	15.18	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
38	20240924	121252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16760	1250	2	8.06	1908972840	114763	624.19	16150	17280	16100	20150	10860	15510	16634.04	0.67	0	-9400	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1907	17.17	2.68	12	1.01	976.00	6259.00	48000	20231116	-65.08	14490	20240919	15.67	43950	-61.87	20240321	14490	15.67	20240919	48000	-65.08	20231116	14490	15.67	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
39	20240924	111300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16530	1020	2	6.58	1742177350	104762	569.79	16150	17280	16100	20150	10860	15510	16629.86	0.67	0	-11246	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1881	16.94	2.64	12	0.92	976.00	6259.00	48000	20231116	-65.56	14490	20240919	14.08	43950	-62.39	20240321	14490	14.08	20240919	48000	-65.56	20231116	14490	14.08	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
40	20240924	101258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16470	960	2	6.19	1493496360	89767	488.24	16150	17280	16100	20150	10860	15510	16637.48	0.67	0	-13436	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1874	16.88	2.63	12	0.79	976.00	6259.00	48000	20231116	-65.69	14490	20240919	13.66	43950	-62.53	20240321	14490	13.66	20240919	48000	-65.69	20231116	14490	13.66	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
41	20240924	091301	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16670	1160	2	7.48	611654490	36924	200.83	16150	17280	16100	20150	10860	15510	16565.23	0.67	0	-4748	16323	15916	15453	15046	14583	16120	15250	11	4640	100	10850	10	1	11381000	1897	17.08	2.66	12	0.32	976.00	6259.00	48000	20231116	-65.27	14490	20240919	15.04	43950	-62.07	20240321	14490	15.04	20240919	48000	-65.27	20231116	14490	15.04	20240919	3.49	N	425420	100	11 억		76473	N	N	7	N	00	N
42	20240923	161251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15510	450	2	2.99	275113260	17615	70.46	15060	15860	14990	19570	10550	15060	15618.34	0.64	0	2501	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1765	15.89	2.48	12	0.15	976.00	6259.00	48000	20231116	-67.69	14490	20240919	7.04	43950	-64.71	20240321	14490	7.04	20240919	48000	-67.69	20231116	14490	7.04	20240919	3.50	N	425420	100	11 억		72776	N	N	7	N	00	N
43	20240923	151256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15540	480	2	3.19	266286330	17046	68.18	15060	15860	14990	19570	10550	15060	15621.63	0.64	0	2119	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1769	15.92	2.48	12	0.15	976.00	6259.00	48000	20231116	-67.62	14490	20240919	7.25	43950	-64.64	20240321	14490	7.25	20240919	48000	-67.62	20231116	14490	7.25	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
44	20240923	141302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15700	640	2	4.25	244553390	15655	62.62	15060	15860	14990	19570	10550	15060	15621.42	0.64	0	2056	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1787	16.09	2.51	12	0.14	976.00	6259.00	48000	20231116	-67.29	14490	20240919	8.35	43950	-64.28	20240321	14490	8.35	20240919	48000	-67.29	20231116	14490	8.35	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
45	20240923	131257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15760	700	2	4.65	233681760	14965	59.86	15060	15860	14990	19570	10550	15060	15615.22	0.64	0	2399	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1794	16.15	2.52	12	0.13	976.00	6259.00	48000	20231116	-67.17	14490	20240919	8.76	43950	-64.14	20240321	14490	8.76	20240919	48000	-67.17	20231116	14490	8.76	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
46	20240923	121259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15720	660	2	4.38	222541350	14257	57.03	15060	15860	14990	19570	10550	15060	15609.27	0.64	0	2242	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1789	16.11	2.51	12	0.13	976.00	6259.00	48000	20231116	-67.25	14490	20240919	8.49	43950	-64.23	20240321	14490	8.49	20240919	48000	-67.25	20231116	14490	8.49	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
47	20240923	111256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15770	710	2	4.71	166467650	10703	42.81	15060	15860	14990	19570	10550	15060	15553.36	0.64	0	3049	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1795	16.16	2.52	12	0.09	976.00	6259.00	48000	20231116	-67.15	14490	20240919	8.83	43950	-64.12	20240321	14490	8.83	20240919	48000	-67.15	20231116	14490	8.83	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
48	20240923	101255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15750	690	2	4.58	100568170	6524	26.09	15060	15750	14990	19570	10550	15060	15415.11	0.64	0	808	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1793	16.14	2.52	12	0.06	976.00	6259.00	48000	20231116	-67.19	14490	20240919	8.70	43950	-64.16	20240321	14490	8.70	20240919	48000	-67.19	20231116	14490	8.70	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
49	20240923	091256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15060	0	3	0.00	17411610	1157	4.63	15060	15090	14990	19570	10550	15060	15048.93	0.64	0	-113	15966	15512	15156	14702	14346	15335	14525	11	4510	100	10540	10	1	11381000	1714	15.43	2.41	12	0.01	976.00	6259.00	48000	20231116	-68.62	14490	20240919	3.93	43950	-65.73	20240321	14490	3.93	20240919	48000	-68.62	20231116	14490	3.93	20240919	3.50	N	425420	100	11 억		72776	N	N	3	N	00	N
50	20240913	161151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15620	-520	5	-3.22	293349910	18779	81.22	16140	16200	15480	20950	11300	16140	15620.81	0.84	0	-11338	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1778	16.00	2.50	12	0.17	976.00	6259.00	48000	20231116	-67.46	14720	20240909	6.11	43950	-64.46	20240321	14720	6.11	20240909	48000	-67.46	20231116	14720	6.11	20240909	3.51	N	425420	100	11 억		95932	N	N	2	N	00	N
51	20240913	151203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15520	-620	5	-3.84	255926990	16381	70.85	16140	16200	15480	20950	11300	16140	15622.99	0.84	0	-10450	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1766	15.90	2.48	12	0.14	976.00	6259.00	48000	20231116	-67.67	14720	20240909	5.43	43950	-64.69	20240321	14720	5.43	20240909	48000	-67.67	20231116	14720	5.43	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
52	20240913	141202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15530	-610	5	-3.78	187783000	11998	51.89	16140	16200	15480	20950	11300	16140	15650.66	0.84	0	-8547	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1767	15.91	2.48	12	0.11	976.00	6259.00	48000	20231116	-67.65	14720	20240909	5.50	43950	-64.66	20240321	14720	5.50	20240909	48000	-67.65	20231116	14720	5.50	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
53	20240913	131157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15580	-560	5	-3.47	151779900	9679	41.86	16140	16200	15520	20950	11300	16140	15680.74	0.84	0	-6787	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1773	15.96	2.49	12	0.09	976.00	6259.00	48000	20231116	-67.54	14720	20240909	5.84	43950	-64.55	20240321	14720	5.84	20240909	48000	-67.54	20231116	14720	5.84	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
54	20240913	121159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15550	-590	5	-3.66	127220760	8102	35.04	16140	16200	15520	20950	11300	16140	15701.69	0.84	0	-5275	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1770	15.93	2.48	12	0.07	976.00	6259.00	48000	20231116	-67.60	14720	20240909	5.64	43950	-64.62	20240321	14720	5.64	20240909	48000	-67.60	20231116	14720	5.64	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
55	20240913	111202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15660	-480	5	-2.97	86813210	5513	23.84	16140	16200	15520	20950	11300	16140	15746.07	0.84	0	-2745	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1782	16.05	2.50	12	0.05	976.00	6259.00	48000	20231116	-67.38	14720	20240909	6.39	43950	-64.37	20240321	14720	6.39	20240909	48000	-67.38	20231116	14720	6.39	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
56	20240913	101204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15660	-480	5	-2.97	71197650	4517	19.54	16140	16200	15520	20950	11300	16140	15761.06	0.84	0	-2157	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1782	16.05	2.50	12	0.04	976.00	6259.00	48000	20231116	-67.38	14720	20240909	6.39	43950	-64.37	20240321	14720	6.39	20240909	48000	-67.38	20231116	14720	6.39	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
57	20240913	091208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	-360	5	-2.23	26944110	1695	7.33	16140	16200	15780	20950	11300	16140	15894.35	0.84	0	-1165	16680	16410	15980	15710	15280	16545	15845	11	4810	100	11290	10	1	11381000	1796	16.17	2.52	12	0.01	976.00	6259.00	48000	20231116	-67.12	14720	20240909	7.20	43950	-64.10	20240321	14720	7.20	20240909	48000	-67.12	20231116	14720	7.20	20240909	3.51	N	425420	100	11 억		95932	N	N	0	N	00	N
58	20240912	161141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16140	790	2	5.15	371096790	23040	122.14	15800	16250	15550	19950	10750	15350	16106.48	0.78	0	6921	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1837	16.54	2.58	12	0.20	976.00	6259.00	48000	20231116	-66.38	14720	20240909	9.65	43950	-63.28	20240321	14720	9.65	20240909	48000	-66.38	20231116	14720	9.65	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
59	20240912	151157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	860	2	5.60	332469230	20650	109.47	15800	16250	15550	19950	10750	15350	16100.20	0.78	0	6936	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1845	16.61	2.59	12	0.18	976.00	6259.00	48000	20231116	-66.23	14720	20240909	10.12	43950	-63.12	20240321	14720	10.12	20240909	48000	-66.23	20231116	14720	10.12	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
60	20240912	141204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16200	850	2	5.54	304306370	18909	100.24	15800	16250	15550	19950	10750	15350	16093.20	0.78	0	7114	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1844	16.60	2.59	12	0.17	976.00	6259.00	48000	20231116	-66.25	14720	20240909	10.05	43950	-63.14	20240321	14720	10.05	20240909	48000	-66.25	20231116	14720	10.05	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
61	20240912	131151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16180	830	2	5.41	276983580	17224	91.31	15800	16250	15550	19950	10750	15350	16081.26	0.78	0	6153	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1841	16.58	2.59	12	0.15	976.00	6259.00	48000	20231116	-66.29	14720	20240909	9.92	43950	-63.19	20240321	14720	9.92	20240909	48000	-66.29	20231116	14720	9.92	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
62	20240912	121150	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16210	860	2	5.60	266364450	16567	87.83	15800	16250	15550	19950	10750	15350	16078.01	0.78	0	5700	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1845	16.61	2.59	12	0.15	976.00	6259.00	48000	20231116	-66.23	14720	20240909	10.12	43950	-63.12	20240321	14720	10.12	20240909	48000	-66.23	20231116	14720	10.12	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
63	20240912	111149	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16160	810	2	5.28	243090180	15129	80.20	15800	16250	15550	19950	10750	15350	16067.83	0.78	0	5240	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	48000	20231116	-66.33	14720	20240909	9.78	43950	-63.23	20240321	14720	9.78	20240909	48000	-66.33	20231116	14720	9.78	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
64	20240912	101152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16150	800	2	5.21	221630840	13797	73.14	15800	16250	15550	19950	10750	15350	16063.70	0.78	0	5434	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1838	16.55	2.58	12	0.12	976.00	6259.00	48000	20231116	-66.35	14720	20240909	9.71	43950	-63.25	20240321	14720	9.71	20240909	48000	-66.35	20231116	14720	9.71	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
65	20240912	091153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16190	840	2	5.47	135069750	8425	44.66	15800	16250	15550	19950	10750	15350	16032.02	0.78	0	4255	15930	15640	15350	15060	14770	15785	15205	11	4600	100	10740	10	1	11381000	1843	16.59	2.59	12	0.07	976.00	6259.00	48000	20231116	-66.27	14720	20240909	9.99	43950	-63.16	20240321	14720	9.99	20240909	48000	-66.27	20231116	14720	9.99	20240909	3.48	N	425420	100	11 억		88221	N	N	3	N	00	N
66	20240911	161128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	100	2	0.66	287043610	18833	62.97	15120	15640	15060	19820	10680	15250	15241.52	0.76	0	1267	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1747	15.73	2.45	12	0.17	976.00	6259.00	48000	20231116	-68.02	14720	20240909	4.28	43950	-65.07	20240321	14720	4.28	20240909	48000	-68.02	20231116	14720	4.28	20240909	3.51	N	425420	100	11 억		86942	N	N	3	N	00	N
67	20240911	151134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15090	-160	5	-1.05	252179760	16546	55.32	15120	15640	15060	19820	10680	15250	15241.13	0.76	0	1563	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1717	15.46	2.41	12	0.15	976.00	6259.00	48000	20231116	-68.56	14720	20240909	2.51	43950	-65.67	20240321	14720	2.51	20240909	48000	-68.56	20231116	14720	2.51	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
68	20240911	141138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15120	-130	5	-0.85	206689450	13533	45.25	15120	15640	15120	19820	10680	15250	15273.00	0.76	0	1609	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1721	15.49	2.42	12	0.12	976.00	6259.00	48000	20231116	-68.50	14720	20240909	2.72	43950	-65.60	20240321	14720	2.72	20240909	48000	-68.50	20231116	14720	2.72	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
69	20240911	131133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15200	-50	5	-0.33	174895860	11434	38.23	15120	15640	15120	19820	10680	15250	15296.12	0.76	0	1267	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1730	15.57	2.43	12	0.10	976.00	6259.00	48000	20231116	-68.33	14720	20240909	3.26	43950	-65.42	20240321	14720	3.26	20240909	48000	-68.33	20231116	14720	3.26	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
70	20240911	121137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15290	40	2	0.26	145236150	9484	31.71	15120	15640	15120	19820	10680	15250	15313.81	0.76	0	98	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1740	15.67	2.44	12	0.08	976.00	6259.00	48000	20231116	-68.15	14720	20240909	3.87	43950	-65.21	20240321	14720	3.87	20240909	48000	-68.15	20231116	14720	3.87	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
71	20240911	111127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15230	-20	5	-0.13	127405900	8322	27.83	15120	15640	15120	19820	10680	15250	15309.53	0.76	0	-176	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1733	15.60	2.43	12	0.07	976.00	6259.00	48000	20231116	-68.27	14720	20240909	3.46	43950	-65.35	20240321	14720	3.46	20240909	48000	-68.27	20231116	14720	3.46	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
72	20240911	101120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	170	2	1.11	63432180	4131	13.81	15120	15640	15120	19820	10680	15250	15355.16	0.76	0	849	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1755	15.80	2.46	12	0.04	976.00	6259.00	48000	20231116	-67.88	14720	20240909	4.76	43950	-64.91	20240321	14720	4.76	20240909	48000	-67.88	20231116	14720	4.76	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
73	20240911	091140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	170	2	1.11	26545910	1740	5.82	15120	15640	15120	19820	10680	15250	15256.27	0.76	0	745	16276	15762	15336	14822	14396	15550	14610	11	4570	100	10670	10	1	11381000	1755	15.80	2.46	12	0.02	976.00	6259.00	48000	20231116	-67.88	14720	20240909	4.76	43950	-64.91	20240321	14720	4.76	20240909	48000	-67.88	20231116	14720	4.76	20240909	3.51	N	425420	100	11 억		86942	N	N	16	N	00	N
74	20240910	161124	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	-250	5	-1.61	454510700	29887	166.01	15520	15850	14910	20150	10850	15500	15207.57	0.76	0	215	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1736	15.62	2.44	12	0.26	976.00	6259.00	48000	20231116	-68.23	14720	20240909	3.60	43950	-65.30	20240321	14720	3.60	20240909	48000	-68.23	20231116	14720	3.60	20240909	3.65	N	425420	100	11 억		86715	N	N	16	N	00	N
75	20240910	151138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15020	-480	5	-3.10	409365360	26906	149.45	15520	15850	14910	20150	10850	15500	15214.65	0.76	0	1285	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1709	15.39	2.40	12	0.24	976.00	6259.00	48000	20231116	-68.71	14720	20240909	2.04	43950	-65.82	20240321	14720	2.04	20240909	48000	-68.71	20231116	14720	2.04	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
76	20240910	141128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	-500	5	-3.23	366398770	24046	133.57	15520	15850	14910	20150	10850	15500	15237.41	0.76	0	744	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1707	15.37	2.40	12	0.21	976.00	6259.00	48000	20231116	-68.75	14720	20240909	1.90	43950	-65.87	20240321	14720	1.90	20240909	48000	-68.75	20231116	14720	1.90	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
77	20240910	131131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	-550	5	-3.55	346131880	22690	126.03	15520	15850	14910	20150	10850	15500	15254.82	0.76	0	-152	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1701	15.32	2.39	12	0.20	976.00	6259.00	48000	20231116	-68.85	14720	20240909	1.56	43950	-65.98	20240321	14720	1.56	20240909	48000	-68.85	20231116	14720	1.56	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
78	20240910	121128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14970	-530	5	-3.42	274487980	17899	99.42	15520	15850	14970	20150	10850	15500	15335.38	0.76	0	-815	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1704	15.34	2.39	12	0.16	976.00	6259.00	48000	20231116	-68.81	14720	20240909	1.70	43950	-65.94	20240321	14720	1.70	20240909	48000	-68.81	20231116	14720	1.70	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
79	20240910	111125	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15070	-430	5	-2.77	198700380	12852	71.39	15520	15850	15050	20150	10850	15500	15460.66	0.76	0	-1233	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1715	15.44	2.41	12	0.11	976.00	6259.00	48000	20231116	-68.60	14720	20240909	2.38	43950	-65.71	20240321	14720	2.38	20240909	48000	-68.60	20231116	14720	2.38	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
80	20240910	101129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15450	-50	5	-0.32	143371140	9217	51.20	15520	15850	15340	20150	10850	15500	15555.08	0.76	0	-1174	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1758	15.83	2.47	12	0.08	976.00	6259.00	48000	20231116	-67.81	14720	20240909	4.96	43950	-64.85	20240321	14720	4.96	20240909	48000	-67.81	20231116	14720	4.96	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
81	20240910	091126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15560	60	2	0.39	47498950	3059	16.99	15520	15740	15450	20150	10850	15500	15527.61	0.76	0	-2097	16086	15792	15256	14962	14426	15940	15110	11	4650	100	10850	10	1	11381000	1771	15.94	2.49	12	0.03	976.00	6259.00	48000	20231116	-67.58	14720	20240909	5.71	43950	-64.60	20240321	14720	5.71	20240909	48000	-67.58	20231116	14720	5.71	20240909	3.65	N	425420	100	11 억		86715	N	N	9	N	00	N
82	20240909	161104	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15500	300	2	1.97	271825910	17890	19.17	15140	15550	14720	19760	10640	15200	15194.21	0.78	0	-2286	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1764	15.88	2.48	12	0.16	976.00	6259.00	48000	20231116	-67.71	14720	20240909	5.30	43950	-64.73	20240321	14720	5.30	20240909	48000	-67.71	20231116	14720	5.30	20240909	3.77	N	425420	100	11 억		88977	N	N	9	N	00	N
83	20240909	151118	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15450	250	2	1.64	243737870	16076	17.22	15140	15550	14720	19760	10640	15200	15161.33	0.78	0	-2246	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1758	15.83	2.47	12	0.14	976.00	6259.00	48000	20231116	-67.81	14720	20240909	4.96	43950	-64.85	20240321	14720	4.96	20240909	48000	-67.81	20231116	14720	4.96	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
84	20240909	141117	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15420	220	2	1.45	223990220	14800	15.86	15140	15550	14720	19760	10640	15200	15133.98	0.78	0	-1887	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1755	15.80	2.46	12	0.13	976.00	6259.00	48000	20231116	-67.88	14720	20240909	4.76	43950	-64.91	20240321	14720	4.76	20240909	48000	-67.88	20231116	14720	4.76	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
85	20240909	131115	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15090	-110	5	-0.72	166426730	11053	11.84	15140	15230	14720	19760	10640	15200	15055.72	0.78	0	-1597	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1717	15.46	2.41	12	0.10	976.00	6259.00	48000	20231116	-68.56	14720	20240909	2.51	43950	-65.67	20240321	14720	2.51	20240909	48000	-68.56	20231116	14720	2.51	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
86	20240909	121109	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15200	0	3	0.00	151048860	10038	10.76	15140	15230	14720	19760	10640	15200	15046.02	0.78	0	-1913	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1730	15.57	2.43	12	0.09	976.00	6259.00	48000	20231116	-68.33	14720	20240909	3.26	43950	-65.42	20240321	14720	3.26	20240909	48000	-68.33	20231116	14720	3.26	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
87	20240909	111111	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15020	-180	5	-1.18	137008680	9113	9.76	15140	15230	14720	19760	10640	15200	15032.40	0.78	0	-2193	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1709	15.39	2.40	12	0.08	976.00	6259.00	48000	20231116	-68.71	14720	20240909	2.04	43950	-65.82	20240321	14720	2.04	20240909	48000	-68.71	20231116	14720	2.04	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
88	20240909	101113	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15050	-150	5	-0.99	118975970	7916	8.48	15140	15230	14720	19760	10640	15200	15027.41	0.78	0	-2862	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1713	15.42	2.40	12	0.07	976.00	6259.00	48000	20231116	-68.65	14720	20240909	2.24	43950	-65.76	20240321	14720	2.24	20240909	48000	-68.65	20231116	14720	2.24	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
89	20240909	091107	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14940	-260	5	-1.71	30334950	2037	2.18	15140	15140	14720	19760	10640	15200	14874.39	0.78	0	-832	16580	15890	15310	14620	14040	15600	14330	11	4560	100	10640	10	1	11381000	1700	15.31	2.39	12	0.02	976.00	6259.00	48000	20231116	-68.88	14720	20240909	1.49	43950	-66.01	20240321	14720	1.49	20240909	48000	-68.88	20231116	14720	1.49	20240909	3.77	N	425420	100	11 억		88977	N	N	8	N	00	N
90	20240906	161052	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15200	-600	5	-3.80	1403683990	93318	92.21	16000	16000	14730	20500	11060	15800	15041.92	0.67	0	-3808	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1730	15.57	2.43	12	0.82	976.00	6259.00	48000	20231116	-68.33	14730	20240906	3.19	43950	-65.42	20240321	14730	3.19	20240906	48000	-68.33	20231116	14730	3.19	20240906	3.87	N	425420	100	11 억		76344	N	N	7	N	00	N
91	20240906	151110	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15160	-640	5	-4.05	1382118770	91898	90.81	16000	16000	14730	20500	11060	15800	15039.70	0.67	0	-4083	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1725	15.53	2.42	12	0.81	976.00	6259.00	48000	20231116	-68.42	14730	20240906	2.92	43950	-65.51	20240321	14730	2.92	20240906	48000	-68.42	20231116	14730	2.92	20240906	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
92	20240906	141119	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15040	-760	5	-4.81	1248891600	83018	82.03	16000	16000	14730	20500	11060	15800	15043.62	0.67	0	-5599	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1712	15.41	2.40	12	0.73	976.00	6259.00	48000	20231116	-68.67	14730	20240906	2.10	43950	-65.78	20240321	14730	2.10	20240906	48000	-68.67	20231116	14730	2.10	20240906	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
93	20240906	131111	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14750	-1050	5	-6.65	1108197530	73550	72.68	16000	16000	14730	20500	11060	15800	15067.27	0.67	0	-2638	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1679	15.11	2.36	12	0.65	976.00	6259.00	48000	20231116	-69.27	14730	20240906	0.14	43950	-66.44	20240321	14730	0.14	20240906	48000	-69.27	20231116	14730	0.14	20240906	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
94	20240906	121112	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14920	-880	5	-5.57	842736300	55625	54.96	16000	16000	14790	20500	11060	15800	15150.32	0.67	0	-3600	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1698	15.29	2.38	12	0.49	976.00	6259.00	48000	20231116	-68.92	14790	20240906	0.88	43950	-66.05	20240321	14790	0.88	20240906	48000	-68.92	20231116	14790	0.88	20240906	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
95	20240906	111112	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15040	-760	5	-4.81	666862470	43800	43.28	16000	16000	14900	20500	11060	15800	15225.17	0.67	0	1333	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1712	15.41	2.40	12	0.38	976.00	6259.00	48000	20231116	-68.67	14900	20240906	0.94	43950	-65.78	20240321	14900	0.94	20240906	48000	-68.67	20231116	14900	0.94	20240906	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
96	20240906	101106	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	14940	-860	5	-5.44	556004200	36403	35.97	16000	16000	14900	20500	11060	15800	15273.58	0.67	0	1699	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1700	15.31	2.39	12	0.32	976.00	6259.00	48000	20231116	-68.88	14900	20240906	0.27	43950	-66.01	20240321	14900	0.27	20240906	48000	-68.88	20231116	14900	0.27	20240906	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
97	20240906	091111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	80	2	0.51	82561930	5216	5.15	16000	16000	15630	20500	11060	15800	15828.59	0.67	0	-1991	17340	16570	15980	15210	14620	16275	14915	11	4700	100	11060	10	1	11381000	1807	16.27	2.54	12	0.05	976.00	6259.00	48000	20231116	-66.92	15390	20240905	3.18	43950	-63.87	20240321	15390	3.18	20240905	48000	-66.92	20231116	15390	3.18	20240905	3.87	N	425420	100	11 억		76344	N	N	5	N	00	N
98	20240905	161049	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15800	-790	5	-4.76	1602609980	100712	152.81	16590	16750	15390	21550	11620	16590	15911.68	0.66	0	1472	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1798	16.19	2.52	12	0.88	976.00	6259.00	48000	20231116	-67.08	15390	20240905	2.66	43950	-64.05	20240321	15390	2.66	20240905	48000	-67.08	20231116	15390	2.66	20240905	3.97	N	425420	100	11 억		75307	N	N	5	N	00	N
99	20240905	151110	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15910	-680	5	-4.10	1524366280	95771	145.31	16590	16750	15390	21550	11620	16590	15915.52	0.66	0	1150	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1811	16.30	2.54	12	0.84	976.00	6259.00	48000	20231116	-66.85	15390	20240905	3.38	43950	-63.80	20240321	15390	3.38	20240905	48000	-66.85	20231116	15390	3.38	20240905	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
100	20240905	141104	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15400	-1190	5	-7.17	1200928380	75001	113.80	16590	16750	15390	21550	11620	16590	16010.77	0.66	0	-3848	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1753	15.78	2.46	12	0.66	976.00	6259.00	48000	20231116	-67.92	15390	20240905	0.06	43950	-64.96	20240321	15390	0.06	20240905	48000	-67.92	20231116	15390	0.06	20240905	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
101	20240905	131104	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15810	-780	5	-4.70	929574160	57557	87.33	16590	16750	15720	21550	11620	16590	16149.12	0.66	0	-6290	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1799	16.20	2.53	12	0.51	976.00	6259.00	48000	20231116	-67.06	15720	20240905	0.57	43950	-64.03	20240321	15720	0.57	20240905	48000	-67.06	20231116	15720	0.57	20240905	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
102	20240905	121105	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15940	-650	5	-3.92	668975110	41102	62.36	16590	16750	15930	21550	11620	16590	16274.59	0.66	0	-6644	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1814	16.33	2.55	12	0.36	976.00	6259.00	48000	20231116	-66.79	15930	20240905	0.06	43950	-63.73	20240321	15930	0.06	20240905	48000	-66.79	20231116	15930	0.06	20240905	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
103	20240905	111059	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16100	-490	5	-2.95	468639720	28584	43.37	16590	16750	16100	21550	11620	16590	16393.94	0.66	0	-8061	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1832	16.50	2.57	12	0.25	976.00	6259.00	48000	20231116	-66.46	16100	20240905	0.00	43950	-63.37	20240321	16100	0.00	20240905	48000	-66.46	20231116	16100	0.00	20240905	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
104	20240905	101102	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16300	-290	5	-1.75	313725810	19037	28.88	16590	16750	16290	21550	11620	16590	16478.74	0.66	0	-2220	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1855	16.70	2.60	12	0.17	976.00	6259.00	48000	20231116	-66.04	16290	20240905	0.06	43950	-62.91	20240321	16290	0.06	20240905	48000	-66.04	20231116	16290	0.06	20240905	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
105	20240905	091108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16590	0	3	0.00	80774530	4850	7.36	16590	16750	16590	21550	11620	16590	16657.03	0.66	0	-231	17403	16996	16703	16296	16003	16850	16150	11	4960	100	11610	10	1	11381000	1888	17.00	2.65	12	0.04	976.00	6259.00	48000	20231116	-65.44	16410	20240904	1.10	43950	-62.25	20240321	16410	1.10	20240904	48000	-65.44	20231116	16410	1.10	20240904	3.97	N	425420	100	11 억		75307	N	N	16	N	00	N
106	20240904	161040	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16590	-1150	5	-6.48	1063867550	64156	129.12	17110	17110	16410	23050	12420	17740	16582.51	0.67	0	-409	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1888	17.00	2.65	12	0.56	976.00	6259.00	48000	20231116	-65.44	16410	20240904	1.10	43950	-62.25	20240321	16410	1.10	20240904	48000	-65.44	20231116	16410	1.10	20240904	3.96	N	425420	100	11 억		76113	N	N	16	N	00	N
107	20240904	151050	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16470	-1270	5	-7.16	979942370	59081	118.90	17110	17110	16410	23050	12420	17740	16586.42	0.67	0	1179	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1874	16.88	2.63	12	0.52	976.00	6259.00	48000	20231116	-65.69	16410	20240904	0.37	43950	-62.53	20240321	16410	0.37	20240904	48000	-65.69	20231116	16410	0.37	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
108	20240904	141054	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16510	-1230	5	-6.93	849764860	51170	102.98	17110	17110	16410	23050	12420	17740	16606.70	0.67	0	309	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1879	16.92	2.64	12	0.45	976.00	6259.00	48000	20231116	-65.60	16410	20240904	0.61	43950	-62.43	20240321	16410	0.61	20240904	48000	-65.60	20231116	16410	0.61	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
109	20240904	131050	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16420	-1320	5	-7.44	806184690	48528	97.67	17110	17110	16410	23050	12420	17740	16612.77	0.67	0	866	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1869	16.82	2.62	12	0.43	976.00	6259.00	48000	20231116	-65.79	16410	20240904	0.06	43950	-62.64	20240321	16410	0.06	20240904	48000	-65.79	20231116	16410	0.06	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
110	20240904	121049	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16600	-1140	5	-6.43	601885260	36138	72.73	17110	17110	16490	23050	12420	17740	16655.19	0.67	0	1327	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1889	17.01	2.65	12	0.32	976.00	6259.00	48000	20231116	-65.42	16490	20240904	0.67	43950	-62.23	20240321	16490	0.67	20240904	48000	-65.42	20231116	16490	0.67	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
111	20240904	111044	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16670	-1070	5	-6.03	539762020	32394	65.19	17110	17110	16490	23050	12420	17740	16662.41	0.67	0	2176	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1897	17.08	2.66	12	0.28	976.00	6259.00	48000	20231116	-65.27	16490	20240904	1.09	43950	-62.07	20240321	16490	1.09	20240904	48000	-65.27	20231116	16490	1.09	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
112	20240904	101045	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16590	-1150	5	-6.48	382616590	22913	46.11	17110	17110	16500	23050	12420	17740	16698.67	0.67	0	1110	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1888	17.00	2.65	12	0.20	976.00	6259.00	48000	20231116	-65.44	16500	20240904	0.55	43950	-62.25	20240321	16500	0.55	20240904	48000	-65.44	20231116	16500	0.55	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
113	20240904	091052	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16970	-770	5	-4.34	65034310	3842	7.73	17110	17110	16500	23050	12420	17740	16927.20	0.67	0	754	19320	18530	18080	17290	16840	18305	17065	11	5310	100	12410	10	1	11381000	1931	17.39	2.71	12	0.03	976.00	6259.00	48000	20231116	-64.65	16500	20240904	2.85	43950	-61.39	20240321	16500	2.85	20240904	48000	-64.65	20231116	16500	2.85	20240904	3.96	N	425420	100	11 억		76113	N	N	82	N	00	N
114	20240903	161032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17740	-760	5	-4.11	873833740	48612	184.07	18870	18870	17630	24050	12950	18500	17975.51	0.66	0	1670	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2019	18.18	2.83	12	0.43	976.00	6259.00	48000	20231116	-63.04	16520	20240805	7.38	43950	-59.64	20240321	16520	7.38	20240805	48000	-63.04	20231116	16520	7.38	20240805	4.02	N	425420	100	11 억		74840	N	N	80	N	00	N
115	20240903	151041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17700	-800	5	-4.32	771526930	42867	162.31	18870	18870	17630	24050	12950	18500	17997.70	0.66	0	1848	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2014	18.14	2.83	12	0.38	976.00	6259.00	48000	20231116	-63.13	16520	20240805	7.14	43950	-59.73	20240321	16520	7.14	20240805	48000	-63.13	20231116	16520	7.14	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
116	20240903	141041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17760	-740	5	-4.00	675762590	37477	141.90	18870	18870	17630	24050	12950	18500	18030.91	0.66	0	2304	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2021	18.20	2.84	12	0.33	976.00	6259.00	48000	20231116	-63.00	16520	20240805	7.51	43950	-59.59	20240321	16520	7.51	20240805	48000	-63.00	20231116	16520	7.51	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
117	20240903	131043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17980	-520	5	-2.81	465835810	25648	97.11	18870	18870	17960	24050	12950	18500	18162.14	0.66	0	1544	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2046	18.42	2.87	12	0.23	976.00	6259.00	48000	20231116	-62.54	16520	20240805	8.84	43950	-59.09	20240321	16520	8.84	20240805	48000	-62.54	20231116	16520	8.84	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
118	20240903	121029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-500	5	-2.70	386294400	21227	80.37	18870	18870	17990	24050	12950	18500	18197.70	0.66	0	2151	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2049	18.44	2.88	12	0.19	976.00	6259.00	48000	20231116	-62.50	16520	20240805	8.96	43950	-59.04	20240321	16520	8.96	20240805	48000	-62.50	20231116	16520	8.96	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
119	20240903	111028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	-290	5	-1.57	222753850	12175	46.10	18870	18870	18090	24050	12950	18500	18295.35	0.66	0	285	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2072	18.66	2.91	12	0.11	976.00	6259.00	48000	20231116	-62.06	16520	20240805	10.23	43950	-58.57	20240321	16520	10.23	20240805	48000	-62.06	20231116	16520	10.23	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
120	20240903	101028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18340	-160	5	-0.86	197981430	10822	40.98	18870	18870	18090	24050	12950	18500	18293.60	0.66	0	791	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2087	18.79	2.93	12	0.10	976.00	6259.00	48000	20231116	-61.79	16520	20240805	11.02	43950	-58.27	20240321	16520	11.02	20240805	48000	-61.79	20231116	16520	11.02	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
121	20240903	091032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	-310	5	-1.68	49336870	2687	10.17	18870	18870	18160	24050	12950	18500	18359.28	0.66	0	-10	20520	19510	18980	17970	17440	19245	17705	11	5550	100	12950	10	1	11381000	2070	18.64	2.91	12	0.02	976.00	6259.00	48000	20231116	-62.10	16520	20240805	10.11	43950	-58.61	20240321	16520	10.11	20240805	48000	-62.10	20231116	16520	10.11	20240805	4.02	N	425420	100	11 억		74840	N	N	16	N	00	N
122	20240902	161020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18500	-770	5	-4.00	483062740	25928	120.68	19990	19990	18450	25050	13490	19270	18631.00	0.74	0	-9248	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2105	18.95	2.96	12	0.23	976.00	6259.00	48000	20231116	-61.46	16520	20240805	11.99	43950	-57.91	20240321	16520	11.99	20240805	48000	-61.46	20231116	16520	11.99	20240805	4.00	N	425420	100	11 억		84536	N	N	16	N	00	N
123	20240902	151036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18560	-710	5	-3.68	450919280	24192	112.60	19990	19990	18450	25050	13490	19270	18639.19	0.74	0	-8462	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2112	19.02	2.97	12	0.21	976.00	6259.00	48000	20231116	-61.33	16520	20240805	12.35	43950	-57.77	20240321	16520	12.35	20240805	48000	-61.33	20231116	16520	12.35	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N
124	20240902	141033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18640	-630	5	-3.27	317609840	16994	79.10	19990	19990	18480	25050	13490	19270	18689.53	0.74	0	-6336	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2121	19.10	2.98	12	0.15	976.00	6259.00	48000	20231116	-61.17	16520	20240805	12.83	43950	-57.59	20240321	16520	12.83	20240805	48000	-61.17	20231116	16520	12.83	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N
125	20240902	131029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18570	-700	5	-3.63	301965910	16153	75.18	19990	19990	18480	25050	13490	19270	18694.11	0.74	0	-6038	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2113	19.03	2.97	12	0.14	976.00	6259.00	48000	20231116	-61.31	16520	20240805	12.41	43950	-57.75	20240321	16520	12.41	20240805	48000	-61.31	20231116	16520	12.41	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N
126	20240902	121034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18590	-680	5	-3.53	292170180	15626	72.73	19990	19990	18480	25050	13490	19270	18697.69	0.74	0	-6021	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2116	19.05	2.97	12	0.14	976.00	6259.00	48000	20231116	-61.27	16520	20240805	12.53	43950	-57.70	20240321	16520	12.53	20240805	48000	-61.27	20231116	16520	12.53	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N
127	20240902	111022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18630	-640	5	-3.32	288486840	15428	71.81	19990	19990	18480	25050	13490	19270	18698.91	0.74	0	-5990	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2120	19.09	2.98	12	0.14	976.00	6259.00	48000	20231116	-61.19	16520	20240805	12.77	43950	-57.61	20240321	16520	12.77	20240805	48000	-61.19	20231116	16520	12.77	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N
128	20240902	101021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18580	-690	5	-3.58	218637840	11658	54.26	19990	19990	18480	25050	13490	19270	18754.32	0.74	0	-6426	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2115	19.04	2.97	12	0.10	976.00	6259.00	48000	20231116	-61.29	16520	20240805	12.47	43950	-57.72	20240321	16520	12.47	20240805	48000	-61.29	20231116	16520	12.47	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N
129	20240902	091016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	-470	5	-2.44	67766210	3567	16.60	19990	19990	18790	25050	13490	19270	18998.10	0.74	0	-2808	19936	19602	19276	18942	18616	19770	19110	11	5780	100	13480	10	1	11381000	2140	19.26	3.00	12	0.03	976.00	6259.00	48000	20231116	-60.83	16520	20240805	13.80	43950	-57.22	20240321	16520	13.80	20240805	48000	-60.83	20231116	16520	13.80	20240805	4.00	N	425420	100	11 억		84536	N	N	14	N	00	N