KissMeData/264450/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	161059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-130	5	-1.02	90334460	7143	79.44	12800	12800	12560	16600	8940	12770	12646.57	3.17	0	-2449	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1295	5.00	0.78	12	0.07	2527.00	16113.00	19400	20240227	-34.85	12140	20240909	4.12	19400	-34.85	20240227	12140	4.12	20240909	19400	-34.85	20240227	12140	4.12	20240909	3.27	N	264450	500	51 억		325058	N	N	14	N	00	N
3	20240930	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-150	5	-1.17	84381910	6672	74.20	12800	12800	12560	16600	8940	12770	12647.17	3.17	0	-2323	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1293	4.99	0.78	12	0.07	2527.00	16113.00	19400	20240227	-34.95	12140	20240909	3.95	19400	-34.95	20240227	12140	3.95	20240909	19400	-34.95	20240227	12140	3.95	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
4	20240930	141114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-120	5	-0.94	79797560	6309	70.16	12800	12800	12560	16600	8940	12770	12648.21	3.17	0	-2081	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1296	5.01	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
5	20240930	131107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-120	5	-0.94	76570220	6053	67.32	12800	12800	12560	16600	8940	12770	12649.96	3.17	0	-2081	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1296	5.01	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
6	20240930	121104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	-160	5	-1.25	69610710	5502	61.19	12800	12800	12560	16600	8940	12770	12651.89	3.17	0	-2383	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1292	4.99	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.00	12140	20240909	3.87	19400	-35.00	20240227	12140	3.87	20240909	19400	-35.00	20240227	12140	3.87	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
7	20240930	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-170	5	-1.33	66236250	5234	58.21	12800	12800	12600	16600	8940	12770	12655.00	3.17	0	-2332	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1291	4.99	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
8	20240930	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	-140	5	-1.10	37486230	2955	32.86	12800	12800	12630	16600	8940	12770	12685.70	3.17	0	-2061	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1294	5.00	0.78	12	0.03	2527.00	16113.00	19400	20240227	-34.90	12140	20240909	4.04	19400	-34.90	20240227	12140	4.04	20240909	19400	-34.90	20240227	12140	4.04	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
9	20240930	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	30	2	0.23	435060	34	0.38	12800	12800	12770	16600	8940	12770	12795.88	3.17	0	-9	12990	12880	12780	12670	12570	12830	12620	51	3830	500	9190	10	1	10245706	1311	5.07	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.02	12140	20240909	5.44	19400	-34.02	20240227	12140	5.44	20240909	19400	-34.02	20240227	12140	5.44	20240909	3.27	N	264450	500	51 억		325058	N	N	8	N	00	N
10	20240927	161108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	0	3	0.00	114470180	8992	104.35	12890	12890	12680	16600	8940	12770	12730.22	3.18	0	485	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1308	5.05	0.79	12	0.09	2527.00	16113.00	19400	20240227	-34.18	12140	20240909	5.19	19400	-34.18	20240227	12140	5.19	20240909	19400	-34.18	20240227	12140	5.19	20240909	3.30	N	264450	500	51 억		326089	N	N	8	N	00	N
11	20240927	151112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	0	3	0.00	110884430	8711	101.09	12890	12890	12680	16600	8940	12770	12729.24	3.18	0	517	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1308	5.05	0.79	12	0.09	2527.00	16113.00	19400	20240227	-34.18	12140	20240909	5.19	19400	-34.18	20240227	12140	5.19	20240909	19400	-34.18	20240227	12140	5.19	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
12	20240927	141120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	10	2	0.08	102800090	8078	93.74	12890	12890	12680	16600	8940	12770	12725.93	3.18	0	517	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1309	5.06	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.12	12140	20240909	5.27	19400	-34.12	20240227	12140	5.27	20240909	19400	-34.12	20240227	12140	5.27	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
13	20240927	131107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	50	2	0.39	97472090	7661	88.91	12890	12890	12680	16600	8940	12770	12723.15	3.18	0	517	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1313	5.07	0.80	12	0.07	2527.00	16113.00	19400	20240227	-33.92	12140	20240909	5.60	19400	-33.92	20240227	12140	5.60	20240909	19400	-33.92	20240227	12140	5.60	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
14	20240927	121105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	10	2	0.08	91457740	7191	83.45	12890	12890	12680	16600	8940	12770	12718.36	3.18	0	517	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1309	5.06	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.12	12140	20240909	5.27	19400	-34.12	20240227	12140	5.27	20240909	19400	-34.12	20240227	12140	5.27	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
15	20240927	111109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	-60	5	-0.47	85529060	6727	78.07	12890	12890	12680	16600	8940	12770	12714.29	3.18	0	516	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1302	5.03	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.48	12140	20240909	4.70	19400	-34.48	20240227	12140	4.70	20240909	19400	-34.48	20240227	12140	4.70	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
16	20240927	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-30	5	-0.23	16748550	1313	15.24	12890	12890	12720	16600	8940	12770	12755.94	3.18	0	-279	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1305	5.04	0.79	12	0.01	2527.00	16113.00	19400	20240227	-34.33	12140	20240909	4.94	19400	-34.33	20240227	12140	4.94	20240909	19400	-34.33	20240227	12140	4.94	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
17	20240927	091110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	50	2	0.39	1283470	100	1.16	12890	12890	12820	16600	8940	12770	12834.70	3.18	0	-82	12963	12866	12793	12696	12623	12830	12660	51	3830	500	9190	10	1	10245706	1313	5.07	0.80	12	0.00	2527.00	16113.00	19400	20240227	-33.92	12140	20240909	5.60	19400	-33.92	20240227	12140	5.60	20240909	19400	-33.92	20240227	12140	5.60	20240909	3.30	N	264450	500	51 억		326089	N	N	6	N	00	N
18	20240926	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	-80	5	-0.62	110369600	8616	56.56	12780	12890	12720	16700	9000	12850	12809.84	3.19	0	-898	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1308	5.05	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.18	12140	20240909	5.19	19400	-34.18	20240227	12140	5.19	20240909	19400	-34.18	20240227	12140	5.19	20240909	3.28	N	264450	500	51 억		326997	N	N	6	N	00	N
19	20240926	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-50	5	-0.39	90914170	7092	46.56	12780	12890	12720	16700	9000	12850	12819.26	3.19	0	-735	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1311	5.07	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.02	12140	20240909	5.44	19400	-34.02	20240227	12140	5.44	20240909	19400	-34.02	20240227	12140	5.44	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
20	20240926	141102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	10	2	0.08	51303640	3999	26.25	12780	12890	12720	16700	9000	12850	12829.12	3.19	0	-527	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1318	5.09	0.80	12	0.04	2527.00	16113.00	19400	20240227	-33.71	12140	20240909	5.93	19400	-33.71	20240227	12140	5.93	20240909	19400	-33.71	20240227	12140	5.93	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
21	20240926	131100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	10	2	0.08	46957040	3661	24.03	12780	12890	12720	16700	9000	12850	12826.29	3.19	0	-485	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1318	5.09	0.80	12	0.04	2527.00	16113.00	19400	20240227	-33.71	12140	20240909	5.93	19400	-33.71	20240227	12140	5.93	20240909	19400	-33.71	20240227	12140	5.93	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
22	20240926	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	0	3	0.00	31029660	2421	15.89	12780	12890	12720	16700	9000	12850	12816.88	3.19	0	-394	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1317	5.09	0.80	12	0.02	2527.00	16113.00	19400	20240227	-33.76	12140	20240909	5.85	19400	-33.76	20240227	12140	5.85	20240909	19400	-33.76	20240227	12140	5.85	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
23	20240926	111100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	40	2	0.31	24769640	1934	12.70	12780	12890	12720	16700	9000	12850	12807.47	3.19	0	-125	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1321	5.10	0.80	12	0.02	2527.00	16113.00	19400	20240227	-33.56	12140	20240909	6.18	19400	-33.56	20240227	12140	6.18	20240909	19400	-33.56	20240227	12140	6.18	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
24	20240926	101104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12820	-30	5	-0.23	18865160	1475	9.68	12780	12850	12720	16700	9000	12850	12789.94	3.19	0	-42	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1313	5.07	0.80	12	0.01	2527.00	16113.00	19400	20240227	-33.92	12140	20240909	5.60	19400	-33.92	20240227	12140	5.60	20240909	19400	-33.92	20240227	12140	5.60	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
25	20240926	091059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12780	-70	5	-0.54	549230	43	0.28	12780	12780	12720	16700	9000	12850	12772.79	3.19	0	-28	13076	12962	12776	12662	12476	13020	12720	51	3850	500	9250	10	1	10245706	1309	5.06	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.12	12140	20240909	5.27	19400	-34.12	20240227	12140	5.27	20240909	19400	-34.12	20240227	12140	5.27	20240909	3.28	N	264450	500	51 억		326997	N	N	1	N	00	N
26	20240925	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	170	2	1.34	195005010	15225	107.41	12680	12890	12590	16480	8880	12680	12808.21	3.19	0	-210	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1317	5.09	0.80	12	0.15	2527.00	16113.00	19400	20240227	-33.76	12140	20240909	5.85	19400	-33.76	20240227	12140	5.85	20240909	19400	-33.76	20240227	12140	5.85	20240909	3.27	N	264450	500	51 억		327211	N	N	1	N	00	N
27	20240925	151056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	180	2	1.42	185130640	14453	101.96	12680	12890	12590	16480	8880	12680	12809.15	3.19	0	-143	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1318	5.09	0.80	12	0.14	2527.00	16113.00	19400	20240227	-33.71	12140	20240909	5.93	19400	-33.71	20240227	12140	5.93	20240909	19400	-33.71	20240227	12140	5.93	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
28	20240925	141058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	180	2	1.42	132593390	10370	73.16	12680	12890	12590	16480	8880	12680	12786.25	3.19	0	56	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1318	5.09	0.80	12	0.10	2527.00	16113.00	19400	20240227	-33.71	12140	20240909	5.93	19400	-33.71	20240227	12140	5.93	20240909	19400	-33.71	20240227	12140	5.93	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
29	20240925	131050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	50	2	0.39	50482680	3976	28.05	12680	12820	12590	16480	8880	12680	12696.85	3.19	0	649	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1304	5.04	0.79	12	0.04	2527.00	16113.00	19400	20240227	-34.38	12140	20240909	4.86	19400	-34.38	20240227	12140	4.86	20240909	19400	-34.38	20240227	12140	4.86	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
30	20240925	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	20	2	0.16	25316250	1994	14.07	12680	12820	12590	16480	8880	12680	12696.21	3.19	0	-693	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1301	5.03	0.79	12	0.02	2527.00	16113.00	19400	20240227	-34.54	12140	20240909	4.61	19400	-34.54	20240227	12140	4.61	20240909	19400	-34.54	20240227	12140	4.61	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
31	20240925	111053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	10	2	0.08	17804950	1402	9.89	12680	12820	12590	16480	8880	12680	12699.68	3.19	0	-510	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1300	5.02	0.79	12	0.01	2527.00	16113.00	19400	20240227	-34.59	12140	20240909	4.53	19400	-34.59	20240227	12140	4.53	20240909	19400	-34.59	20240227	12140	4.53	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
32	20240925	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	30	2	0.24	13694050	1078	7.60	12680	12820	12590	16480	8880	12680	12703.20	3.19	0	-279	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1302	5.03	0.79	12	0.01	2527.00	16113.00	19400	20240227	-34.48	12140	20240909	4.70	19400	-34.48	20240227	12140	4.70	20240909	19400	-34.48	20240227	12140	4.70	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
33	20240925	091102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	0	3	0.00	2096110	165	1.16	12680	12820	12610	16480	8880	12680	12703.70	3.19	0	-83	12853	12766	12633	12546	12413	12700	12480	51	3800	500	9120	10	1	10245706	1299	5.02	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.64	12140	20240909	4.45	19400	-34.64	20240227	12140	4.45	20240909	19400	-34.64	20240227	12140	4.45	20240909	3.27	N	264450	500	51 억		327211	N	N	5	N	00	N
34	20240924	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	80	2	0.63	178903580	14175	236.80	12700	12720	12500	16380	8820	12600	12621.06	3.21	0	766	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1299	5.02	0.79	12	0.14	2527.00	16113.00	19400	20240227	-34.64	12140	20240909	4.45	19400	-34.64	20240227	12140	4.45	20240909	19400	-34.64	20240227	12140	4.45	20240909	3.27	N	264450	500	51 억		329041	N	N	5	N	00	N
35	20240924	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	40	2	0.32	174648630	13839	231.19	12700	12720	12500	16380	8820	12600	12620.03	3.21	0	861	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1295	5.00	0.78	12	0.14	2527.00	16113.00	19400	20240227	-34.85	12140	20240909	4.12	19400	-34.85	20240227	12140	4.12	20240909	19400	-34.85	20240227	12140	4.12	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
36	20240924	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	0	3	0.00	140233890	11114	185.67	12700	12720	12500	16380	8820	12600	12617.77	3.21	0	1062	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1291	4.99	0.78	12	0.11	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
37	20240924	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	90	2	0.71	104285970	8264	138.06	12700	12720	12500	16380	8820	12600	12619.31	3.21	0	1190	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1300	5.02	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.59	12140	20240909	4.53	19400	-34.59	20240227	12140	4.53	20240909	19400	-34.59	20240227	12140	4.53	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
38	20240924	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	100	2	0.79	89721940	7116	118.88	12700	12720	12500	16380	8820	12600	12608.48	3.21	0	1440	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1301	5.03	0.79	12	0.07	2527.00	16113.00	19400	20240227	-34.54	12140	20240909	4.61	19400	-34.54	20240227	12140	4.61	20240909	19400	-34.54	20240227	12140	4.61	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
39	20240924	111050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	70	2	0.56	57272260	4560	76.18	12700	12700	12500	16380	8820	12600	12559.71	3.21	0	1299	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1298	5.01	0.79	12	0.04	2527.00	16113.00	19400	20240227	-34.69	12140	20240909	4.37	19400	-34.69	20240227	12140	4.37	20240909	19400	-34.69	20240227	12140	4.37	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
40	20240924	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-90	5	-0.71	24818530	1974	32.98	12700	12700	12510	16380	8820	12600	12572.71	3.21	0	-109	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1282	4.95	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.52	12140	20240909	3.05	19400	-35.52	20240227	12140	3.05	20240909	19400	-35.52	20240227	12140	3.05	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
41	20240924	091052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	20	2	0.16	2385320	188	3.14	12700	12700	12600	16380	8820	12600	12687.87	3.21	0	-93	12826	12712	12586	12472	12346	12650	12410	51	3780	500	9070	10	1	10245706	1293	4.99	0.78	12	0.00	2527.00	16113.00	19400	20240227	-34.95	12140	20240909	3.95	19400	-34.95	20240227	12140	3.95	20240909	19400	-34.95	20240227	12140	3.95	20240909	3.27	N	264450	500	51 억		329041	N	N	4	N	00	N
42	20240923	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-30	5	-0.24	74960980	5986	41.50	12700	12700	12460	16410	8850	12630	12522.57	3.23	0	-1592	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1291	4.99	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.27	N	264450	500	51 억		330633	N	N	4	N	00	N
43	20240923	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	-60	5	-0.48	70164360	5605	38.86	12700	12700	12460	16410	8850	12630	12518.17	3.23	0	-1589	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1288	4.97	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.21	12140	20240909	3.54	19400	-35.21	20240227	12140	3.54	20240909	19400	-35.21	20240227	12140	3.54	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
44	20240923	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12520	-110	5	-0.87	66145220	5285	36.64	12700	12700	12460	16410	8850	12630	12515.65	3.23	0	-1563	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1283	4.95	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.46	12140	20240909	3.13	19400	-35.46	20240227	12140	3.13	20240909	19400	-35.46	20240227	12140	3.13	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
45	20240923	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	-60	5	-0.48	44981180	3594	24.92	12700	12700	12460	16410	8850	12630	12515.63	3.23	0	-1563	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1288	4.97	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.21	12140	20240909	3.54	19400	-35.21	20240227	12140	3.54	20240909	19400	-35.21	20240227	12140	3.54	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
46	20240923	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	-50	5	-0.40	42583880	3403	23.59	12700	12700	12460	16410	8850	12630	12513.63	3.23	0	-1559	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1289	4.98	0.78	12	0.03	2527.00	16113.00	19400	20240227	-35.15	12140	20240909	3.62	19400	-35.15	20240227	12140	3.62	20240909	19400	-35.15	20240227	12140	3.62	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
47	20240923	111048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-130	5	-1.03	31237720	2498	17.32	12700	12700	12460	16410	8850	12630	12505.09	3.23	0	-1546	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1281	4.95	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.57	12140	20240909	2.97	19400	-35.57	20240227	12140	2.97	20240909	19400	-35.57	20240227	12140	2.97	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
48	20240923	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-90	5	-0.71	23077200	1845	12.79	12700	12700	12460	16410	8850	12630	12507.97	3.23	0	-1538	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1285	4.96	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
49	20240923	091048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	-10	5	-0.08	669800	53	0.37	12700	12700	12510	16410	8850	12630	12637.74	3.23	0	-43	12956	12792	12596	12432	12236	12695	12335	51	3780	500	9090	10	1	10245706	1293	4.99	0.78	12	0.00	2527.00	16113.00	19400	20240227	-34.95	12140	20240909	3.95	19400	-34.95	20240227	12140	3.95	20240909	19400	-34.95	20240227	12140	3.95	20240909	3.27	N	264450	500	51 억		330633	N	N	2	N	00	N
50	20240913	160954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-10	5	-0.08	116545530	9358	82.46	12710	12710	12340	16390	8830	12610	12454.11	3.32	0	-4181	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1291	4.99	0.78	12	0.09	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.26	N	264450	500	51 억		340339	N	N	3	N	00	N
51	20240913	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-140	5	-1.11	103924760	8351	73.58	12710	12710	12340	16390	8830	12610	12444.59	3.32	0	-4096	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1278	4.93	0.77	12	0.08	2527.00	16113.00	19400	20240227	-35.72	12140	20240909	2.72	19400	-35.72	20240227	12140	2.72	20240909	19400	-35.72	20240227	12140	2.72	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
52	20240913	141005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	-170	5	-1.35	94367410	7584	66.83	12710	12710	12340	16390	8830	12610	12442.96	3.32	0	-3668	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1275	4.92	0.77	12	0.07	2527.00	16113.00	19400	20240227	-35.88	12140	20240909	2.47	19400	-35.88	20240227	12140	2.47	20240909	19400	-35.88	20240227	12140	2.47	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
53	20240913	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	-230	5	-1.82	78430470	6308	55.58	12710	12710	12340	16390	8830	12610	12433.49	3.32	0	-2660	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1268	4.90	0.77	12	0.06	2527.00	16113.00	19400	20240227	-36.19	12140	20240909	1.98	19400	-36.19	20240227	12140	1.98	20240909	19400	-36.19	20240227	12140	1.98	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
54	20240913	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	-170	5	-1.35	47911360	3844	33.87	12710	12710	12410	16390	8830	12610	12463.93	3.32	0	-1398	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1275	4.92	0.77	12	0.04	2527.00	16113.00	19400	20240227	-35.88	12140	20240909	2.47	19400	-35.88	20240227	12140	2.47	20240909	19400	-35.88	20240227	12140	2.47	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
55	20240913	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12420	-190	5	-1.51	40658100	3260	28.72	12710	12710	12420	16390	8830	12610	12471.81	3.32	0	-1161	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1273	4.91	0.77	12	0.03	2527.00	16113.00	19400	20240227	-35.98	12140	20240909	2.31	19400	-35.98	20240227	12140	2.31	20240909	19400	-35.98	20240227	12140	2.31	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
56	20240913	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12450	-160	5	-1.27	19513350	1560	13.75	12710	12710	12450	16390	8830	12610	12508.56	3.32	0	-717	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1276	4.93	0.77	12	0.02	2527.00	16113.00	19400	20240227	-35.82	12140	20240909	2.55	19400	-35.82	20240227	12140	2.55	20240909	19400	-35.82	20240227	12140	2.55	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
57	20240913	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	60	2	0.48	468840	37	0.33	12710	12710	12550	16390	8830	12610	12671.35	3.32	0	-14	12823	12716	12573	12466	12323	12770	12520	51	3780	500	9070	10	1	10245706	1298	5.01	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.69	12140	20240909	4.37	19400	-34.69	20240227	12140	4.37	20240909	19400	-34.69	20240227	12140	4.37	20240909	3.26	N	264450	500	51 억		340339	N	N	19	N	00	N
58	20240912	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	60	2	0.48	142559110	11349	216.54	12430	12680	12430	16310	8790	12550	12561.38	3.34	0	-1980	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1292	4.99	0.78	12	0.11	2527.00	16113.00	19400	20240227	-35.00	12140	20240909	3.87	19400	-35.00	20240227	12140	3.87	20240909	19400	-35.00	20240227	12140	3.87	20240909	3.25	N	264450	500	51 억		342402	N	N	19	N	00	N
59	20240912	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	-60	5	-0.48	128451730	10228	195.15	12430	12680	12430	16310	8790	12550	12558.83	3.34	0	-1195	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1280	4.94	0.78	12	0.10	2527.00	16113.00	19400	20240227	-35.62	12140	20240909	2.88	19400	-35.62	20240227	12140	2.88	20240909	19400	-35.62	20240227	12140	2.88	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
60	20240912	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	70	2	0.56	92789300	7379	140.79	12430	12680	12430	16310	8790	12550	12574.78	3.34	0	-1454	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1293	4.99	0.78	12	0.07	2527.00	16113.00	19400	20240227	-34.95	12140	20240909	3.95	19400	-34.95	20240227	12140	3.95	20240909	19400	-34.95	20240227	12140	3.95	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
61	20240912	130955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	100	2	0.80	71030230	5659	107.98	12430	12670	12430	16310	8790	12550	12551.73	3.34	0	-483	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1296	5.01	0.79	12	0.06	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
62	20240912	120952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	30	2	0.24	52500720	4193	80.00	12430	12670	12430	16310	8790	12550	12521.04	3.34	0	-37	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1289	4.98	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.15	12140	20240909	3.62	19400	-35.15	20240227	12140	3.62	20240909	19400	-35.15	20240227	12140	3.62	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
63	20240912	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	-90	5	-0.72	31379940	2515	47.99	12430	12670	12430	16310	8790	12550	12477.11	3.34	0	178	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1277	4.93	0.77	12	0.02	2527.00	16113.00	19400	20240227	-35.77	12140	20240909	2.64	19400	-35.77	20240227	12140	2.64	20240909	19400	-35.77	20240227	12140	2.64	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
64	20240912	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-50	5	-0.40	13261740	1061	20.24	12430	12670	12430	16310	8790	12550	12499.28	3.34	0	-103	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1281	4.95	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.57	12140	20240909	2.97	19400	-35.57	20240227	12140	2.97	20240909	19400	-35.57	20240227	12140	2.97	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
65	20240912	090954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	70	2	0.56	435840	35	0.67	12430	12670	12430	16310	8790	12550	12452.57	3.34	0	-4	12870	12710	12560	12400	12250	12635	12325	51	3760	500	9030	10	1	10245706	1293	4.99	0.78	12	0.00	2527.00	16113.00	19400	20240227	-34.95	12140	20240909	3.95	19400	-34.95	20240227	12140	3.95	20240909	19400	-34.95	20240227	12140	3.95	20240909	3.25	N	264450	500	51 억		342402	N	N	4	N	00	N
66	20240911	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-50	5	-0.40	65389990	5239	111.63	12720	12720	12410	16380	8820	12600	12481.39	3.37	0	-2405	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1286	4.97	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.31	12140	20240909	3.38	19400	-35.31	20240227	12140	3.38	20240909	19400	-35.31	20240227	12140	3.38	20240909	3.28	N	264450	500	51 억		344809	N	N	4	N	00	N
67	20240911	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	-160	5	-1.27	49758860	3987	84.96	12720	12720	12410	16380	8820	12600	12480.28	3.37	0	-1857	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1275	4.92	0.77	12	0.04	2527.00	16113.00	19400	20240227	-35.88	12140	20240909	2.47	19400	-35.88	20240227	12140	2.47	20240909	19400	-35.88	20240227	12140	2.47	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
68	20240911	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12450	-150	5	-1.19	36770560	2944	62.73	12720	12720	12410	16380	8820	12600	12490.00	3.37	0	-891	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1276	4.93	0.77	12	0.03	2527.00	16113.00	19400	20240227	-35.82	12140	20240909	2.55	19400	-35.82	20240227	12140	2.55	20240909	19400	-35.82	20240227	12140	2.55	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
69	20240911	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-120	5	-0.95	26653290	2130	45.39	12720	12720	12440	16380	8820	12600	12513.28	3.37	0	-672	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1279	4.94	0.77	12	0.02	2527.00	16113.00	19400	20240227	-35.67	12140	20240909	2.80	19400	-35.67	20240227	12140	2.80	20240909	19400	-35.67	20240227	12140	2.80	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
70	20240911	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-70	5	-0.56	19347920	1545	32.92	12720	12720	12440	16380	8820	12600	12522.93	3.37	0	-548	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1284	4.96	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.41	12140	20240909	3.21	19400	-35.41	20240227	12140	3.21	20240909	19400	-35.41	20240227	12140	3.21	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
71	20240911	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-60	5	-0.48	16611860	1326	28.25	12720	12720	12440	16380	8820	12600	12527.80	3.37	0	-613	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1285	4.96	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
72	20240911	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12520	-80	5	-0.63	5099380	405	8.63	12720	12720	12470	16380	8820	12600	12591.06	3.37	0	-354	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1283	4.95	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.46	12140	20240909	3.13	19400	-35.46	20240227	12140	3.13	20240909	19400	-35.46	20240227	12140	3.13	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
73	20240911	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	100	2	0.79	418570	33	0.70	12720	12720	12470	16380	8820	12600	12683.94	3.37	0	-1	12846	12722	12596	12472	12346	12660	12410	51	3780	500	9070	10	1	10245706	1301	5.03	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.54	12140	20240909	4.61	19400	-34.54	20240227	12140	4.61	20240909	19400	-34.54	20240227	12140	4.61	20240909	3.28	N	264450	500	51 억		344809	N	N	0	N	00	N
74	20240910	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-40	5	-0.32	58867570	4693	32.34	12650	12720	12470	16430	8850	12640	12543.70	3.37	0	-1012	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1291	4.99	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
75	20240910	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-100	5	-0.79	51114330	4077	28.10	12650	12720	12470	16430	8850	12640	12537.24	3.37	0	-644	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1285	4.96	0.78	12	0.04	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
76	20240910	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-90	5	-0.71	30587120	2434	16.77	12650	12720	12470	16430	8850	12640	12566.61	3.37	0	-862	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1286	4.97	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.31	12140	20240909	3.38	19400	-35.31	20240227	12140	3.38	20240909	19400	-35.31	20240227	12140	3.38	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
77	20240910	130935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12560	-80	5	-0.63	25347560	2016	13.89	12650	12720	12470	16430	8850	12640	12573.19	3.37	0	-784	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1287	4.97	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.26	12140	20240909	3.46	19400	-35.26	20240227	12140	3.46	20240909	19400	-35.26	20240227	12140	3.46	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
78	20240910	120935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	-70	5	-0.55	18556960	1475	10.17	12650	12720	12470	16430	8850	12640	12580.99	3.37	0	-476	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1288	4.97	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.21	12140	20240909	3.54	19400	-35.21	20240227	12140	3.54	20240909	19400	-35.21	20240227	12140	3.54	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
79	20240910	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	-40	5	-0.32	16274620	1293	8.91	12650	12720	12470	16430	8850	12640	12586.71	3.37	0	-480	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1291	4.99	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.05	12140	20240909	3.79	19400	-35.05	20240227	12140	3.79	20240909	19400	-35.05	20240227	12140	3.79	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
80	20240910	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-100	5	-0.79	13201430	1048	7.22	12650	12720	12470	16430	8850	12640	12596.78	3.37	0	-469	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1285	4.96	0.78	12	0.01	2527.00	16113.00	19400	20240227	-35.36	12140	20240909	3.29	19400	-35.36	20240227	12140	3.29	20240909	19400	-35.36	20240227	12140	3.29	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
81	20240910	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	70	2	0.55	3643420	287	1.98	12650	12720	12640	16430	8850	12640	12694.84	3.37	0	-138	13053	12846	12493	12286	11933	12950	12390	51	3790	500	9100	10	1	10245706	1302	5.03	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.48	12140	20240909	4.70	19400	-34.48	20240227	12140	4.70	20240909	19400	-34.48	20240227	12140	4.70	20240909	3.26	N	264450	500	51 억		345693	N	N	5	N	00	N
82	20240909	160916	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12640	170	2	1.36	179694730	14510	73.69	12400	12700	12140	16210	8730	12470	12384.20	3.38	0	-121	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1295	5.00	0.78	12	0.14	2527.00	16113.00	19400	20240227	-34.85	12140	20240909	4.12	19400	-34.85	20240227	12140	4.12	20240909	19400	-34.85	20240227	12140	4.12	20240909	3.30	N	264450	500	51 억		345823	N	N	5	N	00	N
83	20240909	150926	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12650	180	2	1.44	160275990	12973	65.88	12400	12650	12140	16210	8730	12470	12354.58	3.38	0	157	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1296	5.01	0.79	12	0.13	2527.00	16113.00	19400	20240227	-34.79	12140	20240909	4.20	19400	-34.79	20240227	12140	4.20	20240909	19400	-34.79	20240227	12140	4.20	20240909	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
84	20240909	140928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12300	-170	5	-1.36	63139510	5181	26.31	12400	12400	12140	16210	8730	12470	12186.74	3.38	0	32	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1260	4.87	0.76	12	0.05	2527.00	16113.00	19400	20240227	-36.60	12140	20240909	1.32	19400	-36.60	20240227	12140	1.32	20240909	19400	-36.60	20240227	12140	1.32	20240909	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
85	20240909	130923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12220	-250	5	-2.00	58240860	4781	24.28	12400	12400	12140	16210	8730	12470	12181.73	3.38	0	361	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1252	4.84	0.76	12	0.05	2527.00	16113.00	19400	20240227	-37.01	12140	20240909	0.66	19400	-37.01	20240227	12140	0.66	20240909	19400	-37.01	20240227	12140	0.66	20240909	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
86	20240909	120921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12150	-320	5	-2.57	42670600	3503	17.79	12400	12400	12140	16210	8730	12470	12181.16	3.38	0	41	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1245	4.81	0.75	12	0.03	2527.00	16113.00	19400	20240227	-37.37	12140	20240909	0.08	19400	-37.37	20240227	12140	0.08	20240909	19400	-37.37	20240227	12140	0.08	20240909	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
87	20240909	110922	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12150	-320	5	-2.57	31405910	2576	13.08	12400	12400	12140	16210	8730	12470	12191.74	3.38	0	53	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1245	4.81	0.75	12	0.03	2527.00	16113.00	19400	20240227	-37.37	12140	20240909	0.08	19400	-37.37	20240227	12140	0.08	20240909	19400	-37.37	20240227	12140	0.08	20240909	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
88	20240909	100924	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12190	-280	5	-2.25	17590580	1440	7.31	12400	12400	12150	16210	8730	12470	12215.68	3.38	0	23	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1249	4.82	0.76	12	0.01	2527.00	16113.00	19400	20240227	-37.16	12150	20240909	0.33	19400	-37.16	20240227	12150	0.33	20240909	19400	-37.16	20240227	12150	0.33	20240909	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
89	20240909	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	-90	5	-0.72	1227400	100	0.51	12400	12400	12200	16210	8730	12470	12274.00	3.38	0	-37	12876	12672	12416	12212	11956	12775	12315	51	3740	500	8970	10	1	10245706	1268	4.90	0.77	12	0.00	2527.00	16113.00	19400	20240227	-36.19	12160	20240906	1.81	19400	-36.19	20240227	12160	1.81	20240906	19400	-36.19	20240227	12160	1.81	20240906	3.30	N	264450	500	51 억		345823	N	N	0	N	00	N
90	20240906	160905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12470	-130	5	-1.03	242759450	19691	82.89	12410	12620	12160	16380	8820	12600	12327.11	3.40	0	-2395	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1278	4.93	0.77	12	0.19	2527.00	16113.00	19400	20240227	-35.72	12160	20240906	2.55	19400	-35.72	20240227	12160	2.55	20240906	19400	-35.72	20240227	12160	2.55	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
91	20240906	150920	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12470	-130	5	-1.03	233971380	18985	79.92	12410	12620	12160	16380	8820	12600	12324.01	3.40	0	-2320	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1278	4.93	0.77	12	0.19	2527.00	16113.00	19400	20240227	-35.72	12160	20240906	2.55	19400	-35.72	20240227	12160	2.55	20240906	19400	-35.72	20240227	12160	2.55	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
92	20240906	140929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12400	-200	5	-1.59	214033900	17372	73.13	12410	12620	12160	16380	8820	12600	12320.63	3.40	0	-2100	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1270	4.91	0.77	12	0.17	2527.00	16113.00	19400	20240227	-36.08	12160	20240906	1.97	19400	-36.08	20240227	12160	1.97	20240906	19400	-36.08	20240227	12160	1.97	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
93	20240906	130921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12380	-220	5	-1.75	189903760	15425	64.93	12410	12620	12160	16380	8820	12600	12311.43	3.40	0	-1189	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1268	4.90	0.77	12	0.15	2527.00	16113.00	19400	20240227	-36.19	12160	20240906	1.81	19400	-36.19	20240227	12160	1.81	20240906	19400	-36.19	20240227	12160	1.81	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
94	20240906	120921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12390	-210	5	-1.67	173291430	14083	59.28	12410	12620	12160	16380	8820	12600	12305.01	3.40	0	-351	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1269	4.90	0.77	12	0.14	2527.00	16113.00	19400	20240227	-36.13	12160	20240906	1.89	19400	-36.13	20240227	12160	1.89	20240906	19400	-36.13	20240227	12160	1.89	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
95	20240906	110923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12450	-150	5	-1.19	145556310	11843	49.85	12410	12620	12160	16380	8820	12600	12290.49	3.40	0	310	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1276	4.93	0.77	12	0.12	2527.00	16113.00	19400	20240227	-35.82	12160	20240906	2.38	19400	-35.82	20240227	12160	2.38	20240906	19400	-35.82	20240227	12160	2.38	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
96	20240906	100918	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12210	-390	5	-3.10	114818470	9345	39.34	12410	12620	12160	16380	8820	12600	12286.62	3.40	0	-122	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1251	4.83	0.76	12	0.09	2527.00	16113.00	19400	20240227	-37.06	12160	20240906	0.41	19400	-37.06	20240227	12160	0.41	20240906	19400	-37.06	20240227	12160	0.41	20240906	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
97	20240906	090919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	0	3	0.00	4087370	329	1.38	12410	12620	12410	16380	8820	12600	12423.62	3.40	0	-33	12926	12762	12596	12432	12266	12845	12515	51	3780	500	9070	10	1	10245706	1291	4.99	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.05	12250	20240904	2.86	19400	-35.05	20240227	12250	2.86	20240904	19400	-35.05	20240227	12250	2.86	20240904	3.20	N	264450	500	51 억		348187	N	N	2	N	00	N
98	20240905	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	80	2	0.64	298720730	23756	62.14	12570	12760	12430	16270	8770	12520	12574.54	3.39	0	544	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1291	4.99	0.78	12	0.23	2527.00	16113.00	19400	20240227	-35.05	12250	20240904	2.86	19400	-35.05	20240227	12250	2.86	20240904	19400	-35.05	20240227	12250	2.86	20240904	3.21	N	264450	500	51 억		347672	N	N	2	N	00	N
99	20240905	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	50	2	0.40	293938240	23376	61.15	12570	12760	12430	16270	8770	12520	12574.36	3.39	0	720	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1288	4.97	0.78	12	0.23	2527.00	16113.00	19400	20240227	-35.21	12250	20240904	2.61	19400	-35.21	20240227	12250	2.61	20240904	19400	-35.21	20240227	12250	2.61	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
100	20240905	140915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-50	5	-0.40	243903050	19394	50.73	12570	12760	12430	16270	8770	12520	12576.21	3.39	0	3494	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1278	4.93	0.77	12	0.19	2527.00	16113.00	19400	20240227	-35.72	12250	20240904	1.80	19400	-35.72	20240227	12250	1.80	20240904	19400	-35.72	20240227	12250	1.80	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
101	20240905	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-20	5	-0.16	213693680	16976	44.40	12570	12760	12430	16270	8770	12520	12587.99	3.39	0	4659	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1281	4.95	0.78	12	0.17	2527.00	16113.00	19400	20240227	-35.57	12250	20240904	2.04	19400	-35.57	20240227	12250	2.04	20240904	19400	-35.57	20240227	12250	2.04	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
102	20240905	120916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	50	2	0.40	183043300	14532	38.01	12570	12760	12430	16270	8770	12520	12595.88	3.39	0	5798	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1288	4.97	0.78	12	0.14	2527.00	16113.00	19400	20240227	-35.21	12250	20240904	2.61	19400	-35.21	20240227	12250	2.61	20240904	19400	-35.21	20240227	12250	2.61	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
103	20240905	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	70	2	0.56	147695550	11713	30.64	12570	12760	12430	16270	8770	12520	12609.54	3.39	0	6155	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1290	4.98	0.78	12	0.11	2527.00	16113.00	19400	20240227	-35.10	12250	20240904	2.78	19400	-35.10	20240227	12250	2.78	20240904	19400	-35.10	20240227	12250	2.78	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
104	20240905	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	230	2	1.84	103215220	8197	21.44	12570	12760	12430	16270	8770	12520	12591.83	3.39	0	5294	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1306	5.05	0.79	12	0.08	2527.00	16113.00	19400	20240227	-34.28	12250	20240904	4.08	19400	-34.28	20240227	12250	4.08	20240904	19400	-34.28	20240227	12250	4.08	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
105	20240905	090919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	20	2	0.16	650170	52	0.14	12570	12570	12430	16270	8770	12520	12503.27	3.39	0	-19	12806	12662	12456	12312	12106	12560	12210	51	3750	500	9010	10	1	10245706	1285	4.96	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.36	12250	20240904	2.37	19400	-35.36	20240227	12250	2.37	20240904	19400	-35.36	20240227	12250	2.37	20240904	3.21	N	264450	500	51 억		347672	N	N	1	N	00	N
106	20240904	160855	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12520	-330	5	-2.57	472813770	38227	142.14	12600	12600	12250	16700	9000	12850	12368.57	3.44	0	-14779	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1283	4.95	0.78	12	0.37	2527.00	16113.00	19400	20240227	-35.46	12250	20240904	2.20	19400	-35.46	20240227	12250	2.20	20240904	19400	-35.46	20240227	12250	2.20	20240904	3.22	N	264450	500	51 억		352241	N	N	1	N	00	N
107	20240904	150903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12310	-540	5	-4.20	455286430	36810	136.87	12600	12600	12250	16700	9000	12850	12368.55	3.44	0	-14162	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1261	4.87	0.76	12	0.36	2527.00	16113.00	19400	20240227	-36.55	12250	20240904	0.49	19400	-36.55	20240227	12250	0.49	20240904	19400	-36.55	20240227	12250	0.49	20240904	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
108	20240904	140908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12310	-540	5	-4.20	402108640	32483	120.78	12600	12600	12250	16700	9000	12850	12379.05	3.44	0	-12827	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1261	4.87	0.76	12	0.32	2527.00	16113.00	19400	20240227	-36.55	12250	20240904	0.49	19400	-36.55	20240227	12250	0.49	20240904	19400	-36.55	20240227	12250	0.49	20240904	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
109	20240904	130905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12330	-520	5	-4.05	352927880	28483	105.91	12600	12600	12250	16700	9000	12850	12390.83	3.44	0	-10467	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1263	4.88	0.77	12	0.28	2527.00	16113.00	19400	20240227	-36.44	12250	20240904	0.65	19400	-36.44	20240227	12250	0.65	20240904	19400	-36.44	20240227	12250	0.65	20240904	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
110	20240904	120902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12400	-450	5	-3.50	231503950	18620	69.23	12600	12600	12380	16700	9000	12850	12433.08	3.44	0	-5162	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1270	4.91	0.77	12	0.18	2527.00	16113.00	19400	20240227	-36.08	12380	20240904	0.16	19400	-36.08	20240227	12380	0.16	20240904	19400	-36.08	20240227	12380	0.16	20240904	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
111	20240904	110858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12420	-430	5	-3.35	180625250	14518	53.98	12600	12600	12390	16700	9000	12850	12441.47	3.44	0	-2958	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1273	4.91	0.77	12	0.14	2527.00	16113.00	19400	20240227	-35.98	12390	20240904	0.24	19400	-35.98	20240227	12390	0.24	20240904	19400	-35.98	20240227	12390	0.24	20240904	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
112	20240904	100901	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12450	-400	5	-3.11	100341050	8057	29.96	12600	12600	12410	16700	9000	12850	12453.90	3.44	0	331	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1276	4.93	0.77	12	0.08	2527.00	16113.00	19400	20240227	-35.82	12410	20240904	0.32	19400	-35.82	20240227	12410	0.32	20240904	19400	-35.82	20240227	12410	0.32	20240904	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
113	20240904	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	-260	5	-2.02	5367370	427	1.59	12600	12600	12510	16700	9000	12850	12569.95	3.44	0	-106	13136	12992	12746	12602	12356	13065	12675	51	3850	500	9250	10	1	10245706	1290	4.98	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.10	12500	20240903	0.72	19400	-35.10	20240227	12500	0.72	20240903	19400	-35.10	20240227	12500	0.72	20240903	3.22	N	264450	500	51 억		352241	N	N	0	N	00	N
114	20240903	160849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12850	280	2	2.23	339557580	26831	291.26	12620	12890	12500	16340	8800	12570	12655.42	3.39	0	5256	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1317	5.09	0.80	12	0.26	2527.00	16113.00	19400	20240227	-33.76	12500	20240903	2.80	19400	-33.76	20240227	12500	2.80	20240903	19400	-33.76	20240227	12500	2.80	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
115	20240903	150857	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12790	220	2	1.75	328321670	25954	281.74	12620	12890	12500	16340	8800	12570	12650.14	3.39	0	5877	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1310	5.06	0.79	12	0.25	2527.00	16113.00	19400	20240227	-34.07	12500	20240903	2.32	19400	-34.07	20240227	12500	2.32	20240903	19400	-34.07	20240227	12500	2.32	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
116	20240903	140858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12780	210	2	1.67	276461230	21909	237.83	12620	12810	12500	16340	8800	12570	12618.61	3.39	0	7551	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1309	5.06	0.79	12	0.21	2527.00	16113.00	19400	20240227	-34.12	12500	20240903	2.24	19400	-34.12	20240227	12500	2.24	20240903	19400	-34.12	20240227	12500	2.24	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
117	20240903	130858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12560	-10	5	-0.08	152271880	12128	131.65	12620	12620	12500	16340	8800	12570	12555.40	3.39	0	3544	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1287	4.97	0.78	12	0.12	2527.00	16113.00	19400	20240227	-35.26	12500	20240903	0.48	19400	-35.26	20240227	12500	0.48	20240903	19400	-35.26	20240227	12500	0.48	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
118	20240903	120846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12530	-40	5	-0.32	91874560	7322	79.48	12620	12620	12500	16340	8800	12570	12547.74	3.39	0	600	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1284	4.96	0.78	12	0.07	2527.00	16113.00	19400	20240227	-35.41	12500	20240903	0.24	19400	-35.41	20240227	12500	0.24	20240903	19400	-35.41	20240227	12500	0.24	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
119	20240903	110846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12540	-30	5	-0.24	78849050	6282	68.19	12620	12620	12500	16340	8800	12570	12551.58	3.39	0	817	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1285	4.96	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.36	12500	20240903	0.32	19400	-35.36	20240227	12500	0.32	20240903	19400	-35.36	20240227	12500	0.32	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
120	20240903	100846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12550	-20	5	-0.16	73507810	5856	63.57	12620	12620	12500	16340	8800	12570	12552.56	3.39	0	1003	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1286	4.97	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.31	12500	20240903	0.40	19400	-35.31	20240227	12500	0.40	20240903	19400	-35.31	20240227	12500	0.40	20240903	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
121	20240903	090848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	40	2	0.32	2064680	164	1.78	12620	12620	12540	16340	8800	12570	12589.51	3.39	0	-14	12890	12730	12630	12470	12370	12680	12420	51	3770	500	9050	10	1	10245706	1292	4.99	0.78	12	0.00	2527.00	16113.00	19400	20240227	-35.00	12530	20240902	0.64	19400	-35.00	20240227	12530	0.64	20240902	19400	-35.00	20240227	12530	0.64	20240902	3.21	N	264450	500	51 억		346990	N	N	0	N	00	N
122	20240902	160840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12570	-110	5	-0.87	115849350	9212	67.04	12680	12790	12530	16480	8880	12680	12575.92	3.41	0	-2680	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1288	4.97	0.78	12	0.09	2527.00	16113.00	19400	20240227	-35.21	12530	20240902	0.32	19400	-35.21	20240227	12530	0.32	20240902	19400	-35.21	20240227	12530	0.32	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
123	20240902	150853	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12530	-150	5	-1.18	113901490	9057	65.91	12680	12790	12530	16480	8880	12680	12576.07	3.41	0	-2596	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1284	4.96	0.78	12	0.09	2527.00	16113.00	19400	20240227	-35.41	12530	20240902	0.00	19400	-35.41	20240227	12530	0.00	20240902	19400	-35.41	20240227	12530	0.00	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
124	20240902	140850	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12530	-150	5	-1.18	103185200	8203	59.70	12680	12790	12530	16480	8880	12680	12578.96	3.41	0	-2556	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1284	4.96	0.78	12	0.08	2527.00	16113.00	19400	20240227	-35.41	12530	20240902	0.00	19400	-35.41	20240227	12530	0.00	20240902	19400	-35.41	20240227	12530	0.00	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
125	20240902	130847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12550	-130	5	-1.03	78696490	6250	45.48	12680	12790	12530	16480	8880	12680	12591.44	3.41	0	-2432	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1286	4.97	0.78	12	0.06	2527.00	16113.00	19400	20240227	-35.31	12530	20240902	0.16	19400	-35.31	20240227	12530	0.16	20240902	19400	-35.31	20240227	12530	0.16	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
126	20240902	120850	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12580	-100	5	-0.79	62438810	4956	36.07	12680	12790	12560	16480	8880	12680	12598.63	3.41	0	-2385	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1289	4.98	0.78	12	0.05	2527.00	16113.00	19400	20240227	-35.15	12560	20240902	0.16	19400	-35.15	20240227	12560	0.16	20240902	19400	-35.15	20240227	12560	0.16	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
127	20240902	110841	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12590	-90	5	-0.71	42980070	3410	24.82	12680	12790	12560	16480	8880	12680	12604.13	3.41	0	-1995	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1290	4.98	0.78	12	0.03	2527.00	16113.00	19400	20240227	-35.10	12560	20240902	0.24	19400	-35.10	20240227	12560	0.24	20240902	19400	-35.10	20240227	12560	0.24	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
128	20240902	100841	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12600	-80	5	-0.63	26477790	2102	15.30	12680	12790	12560	16480	8880	12680	12596.47	3.41	0	-1541	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1291	4.99	0.78	12	0.02	2527.00	16113.00	19400	20240227	-35.05	12560	20240902	0.32	19400	-35.05	20240227	12560	0.32	20240902	19400	-35.05	20240227	12560	0.32	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N
129	20240902	090835	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12680	0	3	0.00	2956700	234	1.70	12680	12790	12560	16480	8880	12680	12635.47	3.41	0	-78	12913	12796	12683	12566	12453	12855	12625	51	3800	500	9120	10	1	10245706	1299	5.02	0.79	12	0.00	2527.00	16113.00	19400	20240227	-34.64	12560	20240902	0.96	19400	-34.64	20240227	12560	0.96	20240902	19400	-34.64	20240227	12560	0.96	20240902	3.18	N	264450	500	51 억		349670	N	N	0	N	00	N