KissMeData/219130/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	161009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19970	-580	5	-2.82	649269150	32741	138.90	20550	20650	19500	26700	14400	20550	19830.41	2.87	0	-7880	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1261	-49.31	2.39	12	0.52	-405.00	8362.00	45300	20240514	-55.92	14960	20240805	33.49	45300	-55.92	20240514	14960	33.49	20240805	45300	-55.92	20240514	14960	33.49	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
3	20240930	151023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19730	-820	5	-3.99	619011440	31224	132.46	20550	20650	19500	26700	14400	20550	19824.86	2.87	0	-7630	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1246	-48.72	2.36	12	0.49	-405.00	8362.00	45300	20240514	-56.45	14960	20240805	31.89	45300	-56.45	20240514	14960	31.89	20240805	45300	-56.45	20240514	14960	31.89	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
4	20240930	141023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19610	-940	5	-4.57	486541570	24554	104.17	20550	20650	19500	26700	14400	20550	19815.17	2.87	0	-6958	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1238	-48.42	2.35	12	0.39	-405.00	8362.00	45300	20240514	-56.71	14960	20240805	31.08	45300	-56.71	20240514	14960	31.08	20240805	45300	-56.71	20240514	14960	31.08	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
5	20240930	131017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19820	-730	5	-3.55	433140520	21842	92.66	20550	20650	19500	26700	14400	20550	19830.63	2.87	0	-5626	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1251	-48.94	2.37	12	0.35	-405.00	8362.00	45300	20240514	-56.25	14960	20240805	32.49	45300	-56.25	20240514	14960	32.49	20240805	45300	-56.25	20240514	14960	32.49	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
6	20240930	121014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19690	-860	5	-4.18	418335790	21092	89.48	20550	20650	19500	26700	14400	20550	19833.86	2.87	0	-5697	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1243	-48.62	2.35	12	0.33	-405.00	8362.00	45300	20240514	-56.53	14960	20240805	31.62	45300	-56.53	20240514	14960	31.62	20240805	45300	-56.53	20240514	14960	31.62	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
7	20240930	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19720	-830	5	-4.04	300693540	15088	64.01	20550	20650	19640	26700	14400	20550	19929.32	2.87	0	-3528	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1245	-48.69	2.36	12	0.24	-405.00	8362.00	45300	20240514	-56.47	14960	20240805	31.82	45300	-56.47	20240514	14960	31.82	20240805	45300	-56.47	20240514	14960	31.82	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
8	20240930	101010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	-840	5	-4.09	254212890	12728	54.00	20550	20650	19640	26700	14400	20550	19972.73	2.87	0	-3479	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	10	1	6314290	1245	-48.67	2.36	12	0.20	-405.00	8362.00	45300	20240514	-56.49	14960	20240805	31.75	45300	-56.49	20240514	14960	31.75	20240805	45300	-56.49	20240514	14960	31.75	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
9	20240930	090929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-500	5	-2.43	101446790	5025	21.32	20550	20650	19810	26700	14400	20550	20188.42	2.87	0	-1662	21850	21200	20700	20050	19550	20950	19800	32	6150	500	14380	50	1	6314290	1266	-49.51	2.40	12	0.08	-405.00	8362.00	45300	20240514	-55.74	14960	20240805	34.02	45300	-55.74	20240514	14960	34.02	20240805	45300	-55.74	20240514	14960	34.02	20240805	4.97	N	219130	500	31 억		181489	N	N	0	N	00	N
10	20240927	161018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-150	5	-0.72	482010350	23401	42.65	20800	21350	20200	26900	14500	20700	20597.85	2.90	0	-1772	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1298	-50.74	2.46	12	0.37	-405.00	8362.00	45300	20240514	-54.64	14960	20240805	37.37	45300	-54.64	20240514	14960	37.37	20240805	45300	-54.64	20240514	14960	37.37	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
11	20240927	151021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-350	5	-1.69	460643400	22359	40.75	20800	21350	20200	26900	14500	20700	20602.15	2.90	0	-1462	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1285	-50.25	2.43	12	0.35	-405.00	8362.00	45300	20240514	-55.08	14960	20240805	36.03	45300	-55.08	20240514	14960	36.03	20240805	45300	-55.08	20240514	14960	36.03	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
12	20240927	141029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-500	5	-2.42	392489050	18995	34.62	20800	21350	20200	26900	14500	20700	20662.76	2.90	0	-1737	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1275	-49.88	2.42	12	0.30	-405.00	8362.00	45300	20240514	-55.41	14960	20240805	35.03	45300	-55.41	20240514	14960	35.03	20240805	45300	-55.41	20240514	14960	35.03	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
13	20240927	131022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-300	5	-1.45	350348600	16919	30.83	20800	21350	20300	26900	14500	20700	20707.41	2.90	0	-752	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1288	-50.37	2.44	12	0.27	-405.00	8362.00	45300	20240514	-54.97	14960	20240805	36.36	45300	-54.97	20240514	14960	36.36	20240805	45300	-54.97	20240514	14960	36.36	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
14	20240927	121016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-300	5	-1.45	333387200	16086	29.32	20800	21350	20350	26900	14500	20700	20725.30	2.90	0	-747	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1288	-50.37	2.44	12	0.25	-405.00	8362.00	45300	20240514	-54.97	14960	20240805	36.36	45300	-54.97	20240514	14960	36.36	20240805	45300	-54.97	20240514	14960	36.36	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
15	20240927	111019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-300	5	-1.45	294505600	14178	25.84	20800	21350	20350	26900	14500	20700	20772.01	2.90	0	-1173	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1288	-50.37	2.44	12	0.22	-405.00	8362.00	45300	20240514	-54.97	14960	20240805	36.36	45300	-54.97	20240514	14960	36.36	20240805	45300	-54.97	20240514	14960	36.36	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
16	20240927	101017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-150	5	-0.72	216920700	10388	18.93	20800	21350	20450	26900	14500	20700	20881.85	2.90	0	-1504	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1298	-50.74	2.46	12	0.16	-405.00	8362.00	45300	20240514	-54.64	14960	20240805	37.37	45300	-54.64	20240514	14960	37.37	20240805	45300	-54.64	20240514	14960	37.37	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
17	20240927	091019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	250	2	1.21	42744850	2058	3.75	20800	21000	20650	26900	14500	20700	20770.09	2.90	0	-816	21700	21200	20550	20050	19400	21450	20300	32	6200	500	14490	50	1	6314290	1323	-51.73	2.51	12	0.03	-405.00	8362.00	45300	20240514	-53.75	14960	20240805	40.04	45300	-53.75	20240514	14960	40.04	20240805	45300	-53.75	20240514	14960	40.04	20240805	4.96	N	219130	500	31 억		183277	N	N	0	N	00	N
18	20240926	161000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	1140	2	5.83	1115683050	54486	319.38	20000	21050	19900	25400	13700	19560	20476.39	2.65	0	15573	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1307	-51.11	2.48	12	0.86	-405.00	8362.00	45300	20240514	-54.30	14960	20240805	38.37	45300	-54.30	20240514	14960	38.37	20240805	45300	-54.30	20240514	14960	38.37	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
19	20240926	151005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	890	2	4.55	1070028200	52269	306.38	20000	21050	19900	25400	13700	19560	20471.56	2.65	0	15510	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1291	-50.49	2.45	12	0.83	-405.00	8362.00	45300	20240514	-54.86	14960	20240805	36.70	45300	-54.86	20240514	14960	36.70	20240805	45300	-54.86	20240514	14960	36.70	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
20	20240926	141012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	840	2	4.29	979485850	47851	280.49	20000	21050	19900	25400	13700	19560	20469.50	2.65	0	14795	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1288	-50.37	2.44	12	0.76	-405.00	8362.00	45300	20240514	-54.97	14960	20240805	36.36	45300	-54.97	20240514	14960	36.36	20240805	45300	-54.97	20240514	14960	36.36	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
21	20240926	131010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	1040	2	5.32	908566450	44392	260.21	20000	21050	19900	25400	13700	19560	20466.90	2.65	0	14161	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1301	-50.86	2.46	12	0.70	-405.00	8362.00	45300	20240514	-54.53	14960	20240805	37.70	45300	-54.53	20240514	14960	37.70	20240805	45300	-54.53	20240514	14960	37.70	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
22	20240926	121012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	990	2	5.06	768043700	37566	220.20	20000	21050	19900	25400	13700	19560	20445.18	2.65	0	14305	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1298	-50.74	2.46	12	0.59	-405.00	8362.00	45300	20240514	-54.64	14960	20240805	37.37	45300	-54.64	20240514	14960	37.37	20240805	45300	-54.64	20240514	14960	37.37	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
23	20240926	111011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	840	2	4.29	677115350	33132	194.21	20000	21050	19900	25400	13700	19560	20436.90	2.65	0	12508	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1288	-50.37	2.44	12	0.52	-405.00	8362.00	45300	20240514	-54.97	14960	20240805	36.36	45300	-54.97	20240514	14960	36.36	20240805	45300	-54.97	20240514	14960	36.36	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
24	20240926	101013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	1040	2	5.32	494043700	24153	141.58	20000	21050	19900	25400	13700	19560	20454.76	2.65	0	8522	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1301	-50.86	2.46	12	0.38	-405.00	8362.00	45300	20240514	-54.53	14960	20240805	37.70	45300	-54.53	20240514	14960	37.70	20240805	45300	-54.53	20240514	14960	37.70	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
25	20240926	091009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	540	2	2.76	119221350	5929	34.75	20000	20450	19900	25400	13700	19560	20108.17	2.65	0	206	20066	19812	19566	19312	19066	19940	19440	32	5840	500	13690	50	1	6314290	1269	-49.63	2.40	12	0.09	-405.00	8362.00	45300	20240514	-55.63	14960	20240805	34.36	45300	-55.63	20240514	14960	34.36	20240805	45300	-55.63	20240514	14960	34.36	20240805	4.95	N	219130	500	31 억		167623	N	N	0	N	00	N
26	20240925	160959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	60	2	0.31	330627060	16936	69.47	19360	19820	19320	25350	13650	19500	19522.15	2.70	0	-2875	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1235	-48.30	2.34	12	0.27	-405.00	8362.00	45300	20240514	-56.82	14960	20240805	30.75	45300	-56.82	20240514	14960	30.75	20240805	45300	-56.82	20240514	14960	30.75	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
27	20240925	151007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19360	-140	5	-0.72	321013800	16444	67.45	19360	19820	19320	25350	13650	19500	19521.64	2.70	0	-2563	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1222	-47.80	2.32	12	0.26	-405.00	8362.00	45300	20240514	-57.26	14960	20240805	29.41	45300	-57.26	20240514	14960	29.41	20240805	45300	-57.26	20240514	14960	29.41	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
28	20240925	141008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19590	90	2	0.46	245877540	12580	51.60	19360	19820	19320	25350	13650	19500	19545.11	2.70	0	13	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1237	-48.37	2.34	12	0.20	-405.00	8362.00	45300	20240514	-56.75	14960	20240805	30.95	45300	-56.75	20240514	14960	30.95	20240805	45300	-56.75	20240514	14960	30.95	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
29	20240925	131006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-110	5	-0.56	205986200	10532	43.20	19360	19820	19320	25350	13650	19500	19558.13	2.70	0	656	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1224	-47.88	2.32	12	0.17	-405.00	8362.00	45300	20240514	-57.20	14960	20240805	29.61	45300	-57.20	20240514	14960	29.61	20240805	45300	-57.20	20240514	14960	29.61	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
30	20240925	121008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19410	-90	5	-0.46	195979180	10016	41.08	19360	19820	19320	25350	13650	19500	19566.61	2.70	0	741	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1226	-47.93	2.32	12	0.16	-405.00	8362.00	45300	20240514	-57.15	14960	20240805	29.75	45300	-57.15	20240514	14960	29.75	20240805	45300	-57.15	20240514	14960	29.75	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
31	20240925	111004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-110	5	-0.56	171150250	8738	35.84	19360	19820	19320	25350	13650	19500	19586.89	2.70	0	756	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1224	-47.88	2.32	12	0.14	-405.00	8362.00	45300	20240514	-57.20	14960	20240805	29.61	45300	-57.20	20240514	14960	29.61	20240805	45300	-57.20	20240514	14960	29.61	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
32	20240925	101001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19630	130	2	0.67	120951470	6159	25.26	19360	19820	19320	25350	13650	19500	19638.17	2.70	0	952	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1239	-48.47	2.35	12	0.10	-405.00	8362.00	45300	20240514	-56.67	14960	20240805	31.22	45300	-56.67	20240514	14960	31.22	20240805	45300	-56.67	20240514	14960	31.22	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
33	20240925	091012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19770	270	2	1.38	54387300	2781	11.41	19360	19770	19320	25350	13650	19500	19556.74	2.70	0	1077	20180	19840	19340	19000	18500	20010	19170	32	5850	500	13650	10	1	6314290	1248	-48.81	2.36	12	0.04	-405.00	8362.00	45300	20240514	-56.36	14960	20240805	32.15	45300	-56.36	20240514	14960	32.15	20240805	45300	-56.36	20240514	14960	32.15	20240805	4.85	N	219130	500	31 억		170498	N	N	0	N	00	N
34	20240924	160958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	260	2	1.35	464838710	24353	42.23	19050	19680	18840	25000	13470	19240	19087.53	2.66	0	2706	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1231	-48.15	2.33	12	0.39	-405.00	8362.00	45300	20240514	-56.95	14960	20240805	30.35	45300	-56.95	20240514	14960	30.35	20240805	45300	-56.95	20240514	14960	30.35	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
35	20240924	151000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19340	100	2	0.52	435375650	22834	39.60	19050	19680	18840	25000	13470	19240	19066.99	2.66	0	2395	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1221	-47.75	2.31	12	0.36	-405.00	8362.00	45300	20240514	-57.31	14960	20240805	29.28	45300	-57.31	20240514	14960	29.28	20240805	45300	-57.31	20240514	14960	29.28	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
36	20240924	140950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19150	-90	5	-0.47	356796640	18750	32.52	19050	19680	18840	25000	13470	19240	19029.15	2.66	0	864	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1209	-47.28	2.29	12	0.30	-405.00	8362.00	45300	20240514	-57.73	14960	20240805	28.01	45300	-57.73	20240514	14960	28.01	20240805	45300	-57.73	20240514	14960	28.01	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
37	20240924	131000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	-180	5	-0.94	204172370	10715	18.58	19050	19680	18840	25000	13470	19240	19054.82	2.66	0	-3420	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1204	-47.06	2.28	12	0.17	-405.00	8362.00	45300	20240514	-57.92	14960	20240805	27.41	45300	-57.92	20240514	14960	27.41	20240805	45300	-57.92	20240514	14960	27.41	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
38	20240924	120953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	-140	5	-0.73	145960070	7662	13.29	19050	19680	18840	25000	13470	19240	19049.87	2.66	0	-4014	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1206	-47.16	2.28	12	0.12	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
39	20240924	111001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19050	-190	5	-0.99	139436350	7320	12.69	19050	19680	18840	25000	13470	19240	19048.68	2.66	0	-4177	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1203	-47.04	2.28	12	0.12	-405.00	8362.00	45300	20240514	-57.95	14960	20240805	27.34	45300	-57.95	20240514	14960	27.34	20240805	45300	-57.95	20240514	14960	27.34	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
40	20240924	101000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19040	-200	5	-1.04	46376630	2430	4.21	19050	19680	18840	25000	13470	19240	19085.03	2.66	0	-1099	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1202	-47.01	2.28	12	0.04	-405.00	8362.00	45300	20240514	-57.97	14960	20240805	27.27	45300	-57.97	20240514	14960	27.27	20240805	45300	-57.97	20240514	14960	27.27	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
41	20240924	091003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	50	2	0.26	2648860	137	0.24	19050	19680	19050	25000	13470	19240	19334.74	2.66	0	-90	20213	19726	19213	18726	18213	19970	18970	32	5760	500	13460	10	1	6314290	1218	-47.63	2.31	12	0.00	-405.00	8362.00	45300	20240514	-57.42	14960	20240805	28.94	45300	-57.42	20240514	14960	28.94	20240805	45300	-57.42	20240514	14960	28.94	20240805	4.87	N	219130	500	31 억		167792	N	N	0	N	00	N
42	20240923	160956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	340	2	1.80	1114812470	57654	205.41	18900	19700	18700	24550	13230	18900	19336.26	2.50	0	6796	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1215	-47.51	2.30	12	0.91	-405.00	8362.00	45300	20240514	-57.53	14960	20240805	28.61	45300	-57.53	20240514	14960	28.61	20240805	45300	-57.53	20240514	14960	28.61	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
43	20240923	150958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	200	2	1.06	1058342730	54714	194.93	18900	19700	18700	24550	13230	18900	19343.18	2.50	0	7199	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1206	-47.16	2.28	12	0.87	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
44	20240923	141004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19380	480	2	2.54	711653310	36695	130.74	18900	19700	18700	24550	13230	18900	19393.74	2.50	0	9376	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1224	-47.85	2.32	12	0.58	-405.00	8362.00	45300	20240514	-57.22	14960	20240805	29.55	45300	-57.22	20240514	14960	29.55	20240805	45300	-57.22	20240514	14960	29.55	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
45	20240923	131000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	420	2	2.22	642218710	33105	117.95	18900	19700	18700	24550	13230	18900	19399.45	2.50	0	10094	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1220	-47.70	2.31	12	0.52	-405.00	8362.00	45300	20240514	-57.35	14960	20240805	29.14	45300	-57.35	20240514	14960	29.14	20240805	45300	-57.35	20240514	14960	29.14	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
46	20240923	121001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19190	290	2	1.53	573369220	29536	105.23	18900	19700	18700	24550	13230	18900	19412.55	2.50	0	9799	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1212	-47.38	2.29	12	0.47	-405.00	8362.00	45300	20240514	-57.64	14960	20240805	28.28	45300	-57.64	20240514	14960	28.28	20240805	45300	-57.64	20240514	14960	28.28	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
47	20240923	111000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19450	550	2	2.91	418368230	21514	76.65	18900	19700	18700	24550	13230	18900	19446.32	2.50	0	11248	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1228	-48.02	2.33	12	0.34	-405.00	8362.00	45300	20240514	-57.06	14960	20240805	30.01	45300	-57.06	20240514	14960	30.01	20240805	45300	-57.06	20240514	14960	30.01	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
48	20240923	100958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	650	2	3.44	246745250	12726	45.34	18900	19700	18700	24550	13230	18900	19389.07	2.50	0	7271	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1234	-48.27	2.34	12	0.20	-405.00	8362.00	45300	20240514	-56.84	14960	20240805	30.68	45300	-56.84	20240514	14960	30.68	20240805	45300	-56.84	20240514	14960	30.68	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
49	20240923	090959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18770	-130	5	-0.69	16562870	884	3.15	18900	18900	18700	24550	13230	18900	18736.28	2.50	0	357	19933	19416	19153	18636	18373	19285	18505	32	5650	500	13230	10	1	6314290	1185	-46.35	2.24	12	0.01	-405.00	8362.00	45300	20240514	-58.57	14960	20240805	25.47	45300	-58.57	20240514	14960	25.47	20240805	45300	-58.57	20240514	14960	25.47	20240805	4.80	N	219130	500	31 억		157832	N	N	0	N	00	N
50	20240913	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	-710	5	-3.45	385005830	19313	74.10	20600	20600	19740	26700	14400	20550	19935.06	2.54	0	-6249	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	10	1	6314290	1253	-48.99	2.37	12	0.31	-405.00	8362.00	45300	20240514	-56.20	14960	20240805	32.62	45300	-56.20	20240514	14960	32.62	20240805	45300	-56.20	20240514	14960	32.62	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
51	20240913	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19900	-650	5	-3.16	335494070	16819	64.53	20600	20600	19740	26700	14400	20550	19947.33	2.54	0	-5565	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	10	1	6314290	1257	-49.14	2.38	12	0.27	-405.00	8362.00	45300	20240514	-56.07	14960	20240805	33.02	45300	-56.07	20240514	14960	33.02	20240805	45300	-56.07	20240514	14960	33.02	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
52	20240913	140921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19780	-770	5	-3.75	287324240	14396	55.23	20600	20600	19740	26700	14400	20550	19958.62	2.54	0	-5562	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	10	1	6314290	1249	-48.84	2.37	12	0.23	-405.00	8362.00	45300	20240514	-56.34	14960	20240805	32.22	45300	-56.34	20240514	14960	32.22	20240805	45300	-56.34	20240514	14960	32.22	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
53	20240913	130914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19930	-620	5	-3.02	220090660	11003	42.21	20600	20600	19850	26700	14400	20550	20002.79	2.54	0	-3955	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	10	1	6314290	1258	-49.21	2.38	12	0.17	-405.00	8362.00	45300	20240514	-56.00	14960	20240805	33.22	45300	-56.00	20240514	14960	33.22	20240805	45300	-56.00	20240514	14960	33.22	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
54	20240913	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19860	-690	5	-3.36	157391950	7857	30.14	20600	20600	19850	26700	14400	20550	20032.07	2.54	0	-3376	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	10	1	6314290	1254	-49.04	2.38	12	0.12	-405.00	8362.00	45300	20240514	-56.16	14960	20240805	32.75	45300	-56.16	20240514	14960	32.75	20240805	45300	-56.16	20240514	14960	32.75	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
55	20240913	110916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19970	-580	5	-2.82	119932180	5976	22.93	20600	20600	19900	26700	14400	20550	20068.97	2.54	0	-1881	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	10	1	6314290	1261	-49.31	2.39	12	0.09	-405.00	8362.00	45300	20240514	-55.92	14960	20240805	33.49	45300	-55.92	20240514	14960	33.49	20240805	45300	-55.92	20240514	14960	33.49	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
56	20240913	100920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-450	5	-2.19	72720820	3612	13.86	20600	20600	19900	26700	14400	20550	20133.12	2.54	0	-1496	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	50	1	6314290	1269	-49.63	2.40	12	0.06	-405.00	8362.00	45300	20240514	-55.63	14960	20240805	34.36	45300	-55.63	20240514	14960	34.36	20240805	45300	-55.63	20240514	14960	34.36	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
57	20240913	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-350	5	-1.70	19190400	941	3.61	20600	20600	20200	26700	14400	20550	20393.62	2.54	0	-238	21690	21120	20330	19760	18970	21405	20045	32	6150	500	14380	50	1	6314290	1275	-49.88	2.42	12	0.01	-405.00	8362.00	45300	20240514	-55.41	14960	20240805	35.03	45300	-55.41	20240514	14960	35.03	20240805	45300	-55.41	20240514	14960	35.03	20240805	4.74	N	219130	500	31 억		160613	N	N	0	N	00	N
58	20240912	160900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	1270	2	6.59	527071010	25983	120.14	19880	20900	19540	25050	13500	19280	20285.26	2.45	0	6184	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1298	-50.74	2.46	12	0.41	-405.00	8362.00	45300	20240514	-54.64	14960	20240805	37.37	45300	-54.64	20240514	14960	37.37	20240805	45300	-54.64	20240514	14960	37.37	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
59	20240912	150915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	1220	2	6.33	518599110	25570	118.23	19880	20900	19540	25050	13500	19280	20281.58	2.45	0	6324	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1294	-50.62	2.45	12	0.40	-405.00	8362.00	45300	20240514	-54.75	14960	20240805	37.03	45300	-54.75	20240514	14960	37.03	20240805	45300	-54.75	20240514	14960	37.03	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
60	20240912	140918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	1170	2	6.07	495994110	24465	113.12	19880	20900	19540	25050	13500	19280	20273.66	2.45	0	6010	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1291	-50.49	2.45	12	0.39	-405.00	8362.00	45300	20240514	-54.86	14960	20240805	36.70	45300	-54.86	20240514	14960	36.70	20240805	45300	-54.86	20240514	14960	36.70	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
61	20240912	130911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	1220	2	6.33	449082460	22169	102.50	19880	20900	19540	25050	13500	19280	20257.27	2.45	0	4357	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1294	-50.62	2.45	12	0.35	-405.00	8362.00	45300	20240514	-54.75	14960	20240805	37.03	45300	-54.75	20240514	14960	37.03	20240805	45300	-54.75	20240514	14960	37.03	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
62	20240912	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	870	2	4.51	365270460	18043	83.42	19880	20900	19540	25050	13500	19280	20244.50	2.45	0	2011	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1272	-49.75	2.41	12	0.29	-405.00	8362.00	45300	20240514	-55.52	14960	20240805	34.69	45300	-55.52	20240514	14960	34.69	20240805	45300	-55.52	20240514	14960	34.69	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
63	20240912	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	870	2	4.51	337164760	16646	76.97	19880	20900	19540	25050	13500	19280	20255.06	2.45	0	1698	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1272	-49.75	2.41	12	0.26	-405.00	8362.00	45300	20240514	-55.52	14960	20240805	34.69	45300	-55.52	20240514	14960	34.69	20240805	45300	-55.52	20240514	14960	34.69	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
64	20240912	100911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	820	2	4.25	238293550	11710	54.14	19880	20900	19540	25050	13500	19280	20349.67	2.45	0	1793	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1269	-49.63	2.40	12	0.19	-405.00	8362.00	45300	20240514	-55.63	14960	20240805	34.36	45300	-55.63	20240514	14960	34.36	20240805	45300	-55.63	20240514	14960	34.36	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
65	20240912	090911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	1020	2	5.29	55827350	2793	12.91	19880	20300	19540	25050	13500	19280	19988.56	2.45	0	408	20006	19642	19316	18952	18626	19480	18790	32	5770	500	13490	50	1	6314290	1282	-50.12	2.43	12	0.04	-405.00	8362.00	45300	20240514	-55.19	14960	20240805	35.70	45300	-55.19	20240514	14960	35.70	20240805	45300	-55.19	20240514	14960	35.70	20240805	4.69	N	219130	500	31 억		154410	N	N	0	N	00	N
66	20240911	160850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19280	320	2	1.69	417564010	21618	83.52	19680	19680	18990	24600	13280	18960	19315.57	2.44	0	76	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1217	-47.60	2.31	12	0.34	-405.00	8362.00	45300	20240514	-57.44	14960	20240805	28.88	45300	-57.44	20240514	14960	28.88	20240805	45300	-57.44	20240514	14960	28.88	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
67	20240911	150857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	330	2	1.74	412803050	21371	82.56	19680	19680	18990	24600	13280	18960	19316.04	2.44	0	73	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1218	-47.63	2.31	12	0.34	-405.00	8362.00	45300	20240514	-57.42	14960	20240805	28.94	45300	-57.42	20240514	14960	28.94	20240805	45300	-57.42	20240514	14960	28.94	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
68	20240911	140900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19350	390	2	2.06	358195260	18534	71.60	19680	19680	18990	24600	13280	18960	19326.39	2.44	0	-352	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1222	-47.78	2.31	12	0.29	-405.00	8362.00	45300	20240514	-57.28	14960	20240805	29.34	45300	-57.28	20240514	14960	29.34	20240805	45300	-57.28	20240514	14960	29.34	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
69	20240911	130855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	520	2	2.74	315198430	16320	63.05	19680	19680	18990	24600	13280	18960	19313.63	2.44	0	336	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1230	-48.10	2.33	12	0.26	-405.00	8362.00	45300	20240514	-57.00	14960	20240805	30.21	45300	-57.00	20240514	14960	30.21	20240805	45300	-57.00	20240514	14960	30.21	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
70	20240911	120900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	340	2	1.79	240830550	12488	48.24	19680	19680	18990	24600	13280	18960	19284.96	2.44	0	-348	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1219	-47.65	2.31	12	0.20	-405.00	8362.00	45300	20240514	-57.40	14960	20240805	29.01	45300	-57.40	20240514	14960	29.01	20240805	45300	-57.40	20240514	14960	29.01	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
71	20240911	110850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19370	410	2	2.16	188530720	9778	37.77	19680	19680	18990	24600	13280	18960	19281.11	2.44	0	-1392	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1223	-47.83	2.32	12	0.15	-405.00	8362.00	45300	20240514	-57.24	14960	20240805	29.48	45300	-57.24	20240514	14960	29.48	20240805	45300	-57.24	20240514	14960	29.48	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
72	20240911	100847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19470	510	2	2.69	93085750	4807	18.57	19680	19680	19040	24600	13280	18960	19364.62	2.44	0	-452	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1229	-48.07	2.33	12	0.08	-405.00	8362.00	45300	20240514	-57.02	14960	20240805	30.15	45300	-57.02	20240514	14960	30.15	20240805	45300	-57.02	20240514	14960	30.15	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
73	20240911	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	360	2	1.90	37337390	1924	7.43	19680	19680	19040	24600	13280	18960	19406.13	2.44	0	-576	20506	19732	18926	18152	17346	20120	18540	32	5640	500	13270	10	1	6314290	1220	-47.70	2.31	12	0.03	-405.00	8362.00	45300	20240514	-57.35	14960	20240805	29.14	45300	-57.35	20240514	14960	29.14	20240805	45300	-57.35	20240514	14960	29.14	20240805	4.73	N	219130	500	31 억		154331	N	N	0	N	00	N
74	20240910	160851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18960	260	2	1.39	488090050	25872	94.42	18520	19700	18120	24300	13090	18700	18865.60	2.45	0	-517	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1197	-46.81	2.27	12	0.41	-405.00	8362.00	45300	20240514	-58.15	14960	20240805	26.74	45300	-58.15	20240514	14960	26.74	20240805	45300	-58.15	20240514	14960	26.74	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
75	20240910	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18990	290	2	1.55	482534770	25579	93.35	18520	19700	18120	24300	13090	18700	18864.52	2.45	0	-670	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1199	-46.89	2.27	12	0.41	-405.00	8362.00	45300	20240514	-58.08	14960	20240805	26.94	45300	-58.08	20240514	14960	26.94	20240805	45300	-58.08	20240514	14960	26.94	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
76	20240910	140853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19130	430	2	2.30	447332050	23736	86.62	18520	19700	18120	24300	13090	18700	18846.17	2.45	0	-560	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1208	-47.23	2.29	12	0.38	-405.00	8362.00	45300	20240514	-57.77	14960	20240805	27.87	45300	-57.77	20240514	14960	27.87	20240805	45300	-57.77	20240514	14960	27.87	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
77	20240910	130851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19170	470	2	2.51	412286690	21904	79.94	18520	19700	18120	24300	13090	18700	18822.47	2.45	0	-1990	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1210	-47.33	2.29	12	0.35	-405.00	8362.00	45300	20240514	-57.68	14960	20240805	28.14	45300	-57.68	20240514	14960	28.14	20240805	45300	-57.68	20240514	14960	28.14	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
78	20240910	120852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19160	460	2	2.46	388978740	20690	75.51	18520	19700	18120	24300	13090	18700	18800.35	2.45	0	-1974	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1210	-47.31	2.29	12	0.33	-405.00	8362.00	45300	20240514	-57.70	14960	20240805	28.07	45300	-57.70	20240514	14960	28.07	20240805	45300	-57.70	20240514	14960	28.07	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
79	20240910	110850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18900	200	2	1.07	291092780	15627	57.03	18520	19700	18120	24300	13090	18700	18627.53	2.45	0	-2103	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1193	-46.67	2.26	12	0.25	-405.00	8362.00	45300	20240514	-58.28	14960	20240805	26.34	45300	-58.28	20240514	14960	26.34	20240805	45300	-58.28	20240514	14960	26.34	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
80	20240910	100854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18540	-160	5	-0.86	106111930	5697	20.79	18520	19700	18240	24300	13090	18700	18625.87	2.45	0	-1057	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1171	-45.78	2.22	12	0.09	-405.00	8362.00	45300	20240514	-59.07	14960	20240805	23.93	45300	-59.07	20240514	14960	23.93	20240805	45300	-59.07	20240514	14960	23.93	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
81	20240910	090851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18450	-250	5	-1.34	32582050	1732	6.32	18520	19700	18450	24300	13090	18700	18812.13	2.45	0	-428	19306	19002	18416	18112	17526	19155	18265	32	5600	500	13090	10	1	6314290	1165	-45.56	2.21	12	0.03	-405.00	8362.00	45300	20240514	-59.27	14960	20240805	23.33	45300	-59.27	20240514	14960	23.33	20240805	45300	-59.27	20240514	14960	23.33	20240805	4.67	N	219130	500	31 억		154848	N	N	0	N	00	N
82	20240909	160835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	10	2	0.05	502360740	27363	32.51	18000	18720	17830	24250	13090	18690	18359.13	2.38	0	4651	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1181	-46.17	2.24	12	0.43	-405.00	8362.00	45300	20240514	-58.72	14960	20240805	25.00	45300	-58.72	20240514	14960	25.00	20240805	45300	-58.72	20240514	14960	25.00	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
83	20240909	150844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18630	-60	5	-0.32	486821300	26531	31.53	18000	18720	17830	24250	13090	18690	18349.15	2.38	0	4623	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1176	-46.00	2.23	12	0.42	-405.00	8362.00	45300	20240514	-58.87	14960	20240805	24.53	45300	-58.87	20240514	14960	24.53	20240805	45300	-58.87	20240514	14960	24.53	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
84	20240909	140846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18550	-140	5	-0.75	363692230	19935	23.69	18000	18700	17830	24250	13090	18690	18243.90	2.38	0	5734	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1171	-45.80	2.22	12	0.32	-405.00	8362.00	45300	20240514	-59.05	14960	20240805	24.00	45300	-59.05	20240514	14960	24.00	20240805	45300	-59.05	20240514	14960	24.00	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
85	20240909	130840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18550	-140	5	-0.75	300175100	16517	19.63	18000	18580	17830	24250	13090	18690	18173.71	2.38	0	3614	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1171	-45.80	2.22	12	0.26	-405.00	8362.00	45300	20240514	-59.05	14960	20240805	24.00	45300	-59.05	20240514	14960	24.00	20240805	45300	-59.05	20240514	14960	24.00	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
86	20240909	120838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18550	-140	5	-0.75	280422980	15452	18.36	18000	18580	17830	24250	13090	18690	18148.01	2.38	0	3452	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1171	-45.80	2.22	12	0.24	-405.00	8362.00	45300	20240514	-59.05	14960	20240805	24.00	45300	-59.05	20240514	14960	24.00	20240805	45300	-59.05	20240514	14960	24.00	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
87	20240909	110839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18370	-320	5	-1.71	254945290	14076	16.73	18000	18450	17830	24250	13090	18690	18112.06	2.38	0	3187	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1160	-45.36	2.20	12	0.22	-405.00	8362.00	45300	20240514	-59.45	14960	20240805	22.79	45300	-59.45	20240514	14960	22.79	20240805	45300	-59.45	20240514	14960	22.79	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
88	20240909	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18220	-470	5	-2.51	200677200	11105	13.20	18000	18300	17830	24250	13090	18690	18070.89	2.38	0	1597	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1150	-44.99	2.18	12	0.18	-405.00	8362.00	45300	20240514	-59.78	14960	20240805	21.79	45300	-59.78	20240514	14960	21.79	20240805	45300	-59.78	20240514	14960	21.79	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
89	20240909	090838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18130	-560	5	-3.00	62001840	3445	4.09	18000	18300	17830	24250	13090	18690	17997.63	2.38	0	-242	19983	19336	18723	18076	17463	19030	17770	32	5560	500	13080	10	1	6314290	1145	-44.77	2.17	12	0.05	-405.00	8362.00	45300	20240514	-59.98	14960	20240805	21.19	45300	-59.98	20240514	14960	21.19	20240805	45300	-59.98	20240514	14960	21.19	20240805	4.78	N	219130	500	31 억		150197	N	N	0	N	00	N
90	20240906	160825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18690	-810	5	-4.15	1544432800	83719	208.15	19160	19370	18110	25350	13650	19500	18447.82	2.22	0	9987	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1180	-46.15	2.24	12	1.33	-405.00	8362.00	45300	20240514	-58.74	14960	20240805	24.93	45300	-58.74	20240514	14960	24.93	20240805	45300	-58.74	20240514	14960	24.93	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
91	20240906	150838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18320	-1180	5	-6.05	1467921910	79594	197.89	19160	19370	18110	25350	13650	19500	18442.62	2.22	0	10208	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1157	-45.23	2.19	12	1.26	-405.00	8362.00	45300	20240514	-59.56	14960	20240805	22.46	45300	-59.56	20240514	14960	22.46	20240805	45300	-59.56	20240514	14960	22.46	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
92	20240906	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18320	-1180	5	-6.05	1239445090	67166	166.99	19160	19370	18110	25350	13650	19500	18453.46	2.22	0	8905	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1157	-45.23	2.19	12	1.06	-405.00	8362.00	45300	20240514	-59.56	14960	20240805	22.46	45300	-59.56	20240514	14960	22.46	20240805	45300	-59.56	20240514	14960	22.46	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
93	20240906	130839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18200	-1300	5	-6.67	1008238550	54505	135.51	19160	19370	18120	25350	13650	19500	18498.09	2.22	0	6593	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1149	-44.94	2.18	12	0.86	-405.00	8362.00	45300	20240514	-59.82	14960	20240805	21.66	45300	-59.82	20240514	14960	21.66	20240805	45300	-59.82	20240514	14960	21.66	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
94	20240906	120839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18260	-1240	5	-6.36	850141810	45807	113.89	19160	19370	18150	25350	13650	19500	18559.21	2.22	0	6357	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1153	-45.09	2.18	12	0.73	-405.00	8362.00	45300	20240514	-59.69	14960	20240805	22.06	45300	-59.69	20240514	14960	22.06	20240805	45300	-59.69	20240514	14960	22.06	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
95	20240906	110841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18620	-880	5	-4.51	728395700	39152	97.34	19160	19370	18200	25350	13650	19500	18604.30	2.22	0	5699	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1176	-45.98	2.23	12	0.62	-405.00	8362.00	45300	20240514	-58.90	14960	20240805	24.47	45300	-58.90	20240514	14960	24.47	20240805	45300	-58.90	20240514	14960	24.47	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
96	20240906	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18460	-1040	5	-5.33	448292330	23962	59.58	19160	19370	18410	25350	13650	19500	18708.47	2.22	0	2453	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1166	-45.58	2.21	12	0.38	-405.00	8362.00	45300	20240514	-59.25	14960	20240805	23.40	45300	-59.25	20240514	14960	23.40	20240805	45300	-59.25	20240514	14960	23.40	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
97	20240906	090838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-200	5	-1.03	24528320	1276	3.17	19160	19370	19160	25350	13650	19500	19222.82	2.22	0	539	21293	20396	19803	18906	18313	20100	18610	32	5850	500	13650	10	1	6314290	1219	-47.65	2.31	12	0.02	-405.00	8362.00	45300	20240514	-57.40	14960	20240805	29.01	45300	-57.40	20240514	14960	29.01	20240805	45300	-57.40	20240514	14960	29.01	20240805	4.84	N	219130	500	31 억		140207	N	N	0	N	00	N
98	20240905	160825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-600	5	-2.99	777688450	39392	37.83	19920	20700	19210	26100	14100	20100	19743.10	2.08	0	9868	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	10	1	6314290	1231	-48.15	2.33	12	0.62	-405.00	8362.00	45300	20240514	-56.95	14960	20240805	30.35	45300	-56.95	20240514	14960	30.35	20240805	45300	-56.95	20240514	14960	30.35	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
99	20240905	150840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19690	-410	5	-2.04	744094710	37673	36.17	19920	20700	19210	26100	14100	20100	19751.41	2.08	0	9492	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	10	1	6314290	1243	-48.62	2.35	12	0.60	-405.00	8362.00	45300	20240514	-56.53	14960	20240805	31.62	45300	-56.53	20240514	14960	31.62	20240805	45300	-56.53	20240514	14960	31.62	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
100	20240905	140834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19310	-790	5	-3.93	595309210	30085	28.89	19920	20700	19210	26100	14100	20100	19787.58	2.08	0	7351	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	10	1	6314290	1219	-47.68	2.31	12	0.48	-405.00	8362.00	45300	20240514	-57.37	14960	20240805	29.08	45300	-57.37	20240514	14960	29.08	20240805	45300	-57.37	20240514	14960	29.08	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
101	20240905	130835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19530	-570	5	-2.84	504731270	25431	24.42	19920	20700	19210	26100	14100	20100	19847.09	2.08	0	4996	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	10	1	6314290	1233	-48.22	2.34	12	0.40	-405.00	8362.00	45300	20240514	-56.89	14960	20240805	30.55	45300	-56.89	20240514	14960	30.55	20240805	45300	-56.89	20240514	14960	30.55	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
102	20240905	120835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19990	-110	5	-0.55	262062670	13023	12.51	19920	20700	19690	26100	14100	20100	20123.06	2.08	0	-343	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	10	1	6314290	1262	-49.36	2.39	12	0.21	-405.00	8362.00	45300	20240514	-55.87	14960	20240805	33.62	45300	-55.87	20240514	14960	33.62	20240805	45300	-55.87	20240514	14960	33.62	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
103	20240905	110832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	-250	5	-1.24	224991350	11154	10.71	19920	20700	19850	26100	14100	20100	20171.36	2.08	0	229	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	10	1	6314290	1253	-49.01	2.37	12	0.18	-405.00	8362.00	45300	20240514	-56.18	14960	20240805	32.69	45300	-56.18	20240514	14960	32.69	20240805	45300	-56.18	20240514	14960	32.69	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
104	20240905	100830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-100	5	-0.50	159172740	7860	7.55	19920	20700	19920	26100	14100	20100	20250.98	2.08	0	2415	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	50	1	6314290	1263	-49.38	2.39	12	0.12	-405.00	8362.00	45300	20240514	-55.85	14960	20240805	33.69	45300	-55.85	20240514	14960	33.69	20240805	45300	-55.85	20240514	14960	33.69	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
105	20240905	090839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	150	2	0.75	67656290	3342	3.21	19920	20700	19920	26100	14100	20100	20244.25	2.08	0	1111	21966	21032	19816	18882	17666	21500	19350	32	6000	500	14070	50	1	6314290	1279	-50.00	2.42	12	0.05	-405.00	8362.00	45300	20240514	-55.30	14960	20240805	35.36	45300	-55.30	20240514	14960	35.36	20240805	45300	-55.30	20240514	14960	35.36	20240805	4.91	N	219130	500	31 억		131363	N	N	0	N	00	N
106	20240904	160817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-1400	5	-6.51	2071978220	103495	259.21	20000	20750	18600	27950	15050	21500	20020.08	1.74	0	21537	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	50	1	6314290	1269	-49.63	2.40	12	1.64	-405.00	8362.00	45300	20240514	-55.63	14960	20240805	34.36	45300	-55.63	20240514	14960	34.36	20240805	45300	-55.63	20240514	14960	34.36	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
107	20240904	150823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-1500	5	-6.98	2029344370	101373	253.90	20000	20750	18600	27950	15050	21500	20018.59	1.74	0	20953	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	50	1	6314290	1263	-49.38	2.39	12	1.61	-405.00	8362.00	45300	20240514	-55.85	14960	20240805	33.69	45300	-55.85	20240514	14960	33.69	20240805	45300	-55.85	20240514	14960	33.69	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
108	20240904	140827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	-1660	5	-7.72	1861437260	92959	232.82	20000	20750	18600	27950	15050	21500	20024.28	1.74	0	19354	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	10	1	6314290	1253	-48.99	2.37	12	1.47	-405.00	8362.00	45300	20240514	-56.20	14960	20240805	32.62	45300	-56.20	20240514	14960	32.62	20240805	45300	-56.20	20240514	14960	32.62	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
109	20240904	130825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19960	-1540	5	-7.16	1601442760	79885	200.08	20000	20750	18600	27950	15050	21500	20046.85	1.74	0	18919	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	10	1	6314290	1260	-49.28	2.39	12	1.27	-405.00	8362.00	45300	20240514	-55.94	14960	20240805	33.42	45300	-55.94	20240514	14960	33.42	20240805	45300	-55.94	20240514	14960	33.42	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
110	20240904	120821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-1400	5	-6.51	1103438000	55030	137.83	20000	20750	18600	27950	15050	21500	20051.57	1.74	0	14092	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	50	1	6314290	1269	-49.63	2.40	12	0.87	-405.00	8362.00	45300	20240514	-55.63	14960	20240805	34.36	45300	-55.63	20240514	14960	34.36	20240805	45300	-55.63	20240514	14960	34.36	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
111	20240904	110820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-1250	5	-5.81	968897050	48379	121.17	20000	20750	18600	27950	15050	21500	20027.22	1.74	0	12573	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	50	1	6314290	1279	-50.00	2.42	12	0.77	-405.00	8362.00	45300	20240514	-55.30	14960	20240805	35.36	45300	-55.30	20240514	14960	35.36	20240805	45300	-55.30	20240514	14960	35.36	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
112	20240904	100822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1150	5	-5.35	818154200	41002	102.69	20000	20750	18600	27950	15050	21500	19954.01	1.74	0	12272	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	50	1	6314290	1285	-50.25	2.43	12	0.65	-405.00	8362.00	45300	20240514	-55.08	14960	20240805	36.03	45300	-55.08	20240514	14960	36.03	20240805	45300	-55.08	20240514	14960	36.03	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
113	20240904	090826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-1450	5	-6.74	434260980	22031	55.18	20000	20400	18600	27950	15050	21500	19711.36	1.74	0	6886	22866	22182	21716	21032	20566	21950	20800	32	6450	500	15050	50	1	6314290	1266	-49.51	2.40	12	0.35	-405.00	8362.00	45300	20240514	-55.74	14960	20240805	34.02	45300	-55.74	20240514	14960	34.02	20240805	45300	-55.74	20240514	14960	34.02	20240805	4.85	N	219130	500	31 억		109841	N	N	0	N	00	N
114	20240903	160810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-800	5	-3.59	863599350	39818	67.06	22100	22400	21250	28950	15650	22300	21688.72	1.64	0	6468	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1358	-53.09	2.57	12	0.63	-405.00	8362.00	45300	20240514	-52.54	14960	20240805	43.72	45300	-52.54	20240514	14960	43.72	20240805	45300	-52.54	20240514	14960	43.72	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
115	20240903	150818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-1050	5	-4.71	780305900	35936	60.52	22100	22400	21250	28950	15650	22300	21713.77	1.64	0	5812	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1342	-52.47	2.54	12	0.57	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
116	20240903	140819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-900	5	-4.04	567795800	25983	43.76	22100	22400	21400	28950	15650	22300	21852.59	1.64	0	95	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1351	-52.84	2.56	12	0.41	-405.00	8362.00	45300	20240514	-52.76	14960	20240805	43.05	45300	-52.76	20240514	14960	43.05	20240805	45300	-52.76	20240514	14960	43.05	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
117	20240903	130819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	368843200	16760	28.23	22100	22400	21750	28950	15650	22300	22007.35	1.64	0	-574	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1380	-53.95	2.61	12	0.27	-405.00	8362.00	45300	20240514	-51.77	14960	20240805	46.06	45300	-51.77	20240514	14960	46.06	20240805	45300	-51.77	20240514	14960	46.06	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
118	20240903	120808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-300	5	-1.35	282903100	12823	21.60	22100	22400	21900	28950	15650	22300	22062.16	1.64	0	29	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1389	-54.32	2.63	12	0.20	-405.00	8362.00	45300	20240514	-51.43	14960	20240805	47.06	45300	-51.43	20240514	14960	47.06	20240805	45300	-51.43	20240514	14960	47.06	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
119	20240903	110808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-350	5	-1.57	213763800	9673	16.29	22100	22400	21950	28950	15650	22300	22099.02	1.64	0	-1319	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1386	-54.20	2.62	12	0.15	-405.00	8362.00	45300	20240514	-51.55	14960	20240805	46.72	45300	-51.55	20240514	14960	46.72	20240805	45300	-51.55	20240514	14960	46.72	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
120	20240903	100808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-50	5	-0.22	108703000	4910	8.27	22100	22400	22000	28950	15650	22300	22139.10	1.64	0	-975	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1405	-54.94	2.66	12	0.08	-405.00	8362.00	45300	20240514	-50.88	14960	20240805	48.73	45300	-50.88	20240514	14960	48.73	20240805	45300	-50.88	20240514	14960	48.73	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
121	20240903	090810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	10052750	454	0.76	22100	22400	22100	28950	15650	22300	22142.62	1.64	0	97	24433	23366	22633	21566	20833	23000	21200	32	6650	500	15610	50	1	6314290	1414	-55.31	2.68	12	0.01	-405.00	8362.00	45300	20240514	-50.55	14960	20240805	49.73	45300	-50.55	20240514	14960	49.73	20240805	45300	-50.55	20240514	14960	49.73	20240805	4.83	N	219130	500	31 억		103349	N	N	0	N	00	N
122	20240902	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-1200	5	-5.11	1329025900	59335	114.56	23500	23700	21900	30550	16450	23500	22398.69	1.81	0	-10689	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1408	-55.06	2.67	12	0.94	-405.00	8362.00	45300	20240514	-50.77	14960	20240805	49.06	45300	-50.77	20240514	14960	49.06	20240805	45300	-50.77	20240514	14960	49.06	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
123	20240902	150815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-1100	5	-4.68	1247069800	55676	107.49	23500	23700	21900	30550	16450	23500	22398.70	1.81	0	-9067	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1414	-55.31	2.68	12	0.88	-405.00	8362.00	45300	20240514	-50.55	14960	20240805	49.73	45300	-50.55	20240514	14960	49.73	20240805	45300	-50.55	20240514	14960	49.73	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
124	20240902	140812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-1100	5	-4.68	854775300	37998	73.36	23500	23700	22050	30550	16450	23500	22495.27	1.81	0	-4627	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1414	-55.31	2.68	12	0.60	-405.00	8362.00	45300	20240514	-50.55	14960	20240805	49.73	45300	-50.55	20240514	14960	49.73	20240805	45300	-50.55	20240514	14960	49.73	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
125	20240902	130807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-1050	5	-4.47	760335400	33783	65.22	23500	23700	22050	30550	16450	23500	22506.45	1.81	0	-4100	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1418	-55.43	2.68	12	0.54	-405.00	8362.00	45300	20240514	-50.44	14960	20240805	50.07	45300	-50.44	20240514	14960	50.07	20240805	45300	-50.44	20240514	14960	50.07	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
126	20240902	120811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-1050	5	-4.47	691594900	30714	59.30	23500	23700	22050	30550	16450	23500	22517.25	1.81	0	-2146	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1418	-55.43	2.68	12	0.49	-405.00	8362.00	45300	20240514	-50.44	14960	20240805	50.07	45300	-50.44	20240514	14960	50.07	20240805	45300	-50.44	20240514	14960	50.07	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
127	20240902	110804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-1050	5	-4.47	606021100	26902	51.94	23500	23700	22050	30550	16450	23500	22526.99	1.81	0	-1806	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1418	-55.43	2.68	12	0.43	-405.00	8362.00	45300	20240514	-50.44	14960	20240805	50.07	45300	-50.44	20240514	14960	50.07	20240805	45300	-50.44	20240514	14960	50.07	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
128	20240902	100802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-1300	5	-5.53	470574100	20803	40.16	23500	23700	22150	30550	16450	23500	22620.49	1.81	0	-2386	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1402	-54.81	2.65	12	0.33	-405.00	8362.00	45300	20240514	-50.99	14960	20240805	48.40	45300	-50.99	20240514	14960	48.40	20240805	45300	-50.99	20240514	14960	48.40	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N
129	20240902	090758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-700	5	-2.98	91069950	3945	7.62	23500	23700	22800	30550	16450	23500	23084.90	1.81	0	-2014	24133	23816	23333	23016	22533	23975	23175	32	7050	500	16450	50	1	6314290	1440	-56.30	2.73	12	0.06	-405.00	8362.00	45300	20240514	-49.67	14960	20240805	52.41	45300	-49.67	20240514	14960	52.41	20240805	45300	-49.67	20240514	14960	52.41	20240805	4.82	N	219130	500	31 억		114008	N	N	0	N	00	N