KissMeData/270660/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	161106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	-220	5	-1.20	2244378290	121769	102.67	18300	18850	18060	23750	12810	18300	18432.18	0.24	0	-16591	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2211	78.27	3.38	12	1.00	231.00	5342.00	57500	20240223	-68.56	9800	20231027	84.49	57500	-68.56	20240223	11800	53.22	20240104	57500	-68.56	20240223	9800	84.49	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
3	20240930	151121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18100	-200	5	-1.09	2151337160	116629	98.34	18300	18850	18060	23750	12810	18300	18446.12	0.24	0	-17370	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2214	78.35	3.39	12	0.95	231.00	5342.00	57500	20240223	-68.52	9800	20231027	84.69	57500	-68.52	20240223	11800	53.39	20240104	57500	-68.52	20240223	9800	84.69	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
4	20240930	141121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18150	-150	5	-0.82	2018132520	109271	92.13	18300	18850	18060	23750	12810	18300	18469.22	0.24	0	-18299	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2220	78.57	3.40	12	0.89	231.00	5342.00	57500	20240223	-68.43	9800	20231027	85.20	57500	-68.43	20240223	11800	53.81	20240104	57500	-68.43	20240223	9800	85.20	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
5	20240930	131114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18370	70	2	0.38	1883977550	101912	85.93	18300	18850	18060	23750	12810	18300	18486.51	0.24	0	-15598	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2247	79.52	3.44	12	0.83	231.00	5342.00	57500	20240223	-68.05	9800	20231027	87.45	57500	-68.05	20240223	11800	55.68	20240104	57500	-68.05	20240223	9800	87.45	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
6	20240930	121112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18110	-190	5	-1.04	1804343690	97556	82.25	18300	18850	18060	23750	12810	18300	18495.67	0.24	0	-16946	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2215	78.40	3.39	12	0.80	231.00	5342.00	57500	20240223	-68.50	9800	20231027	84.80	57500	-68.50	20240223	11800	53.47	20240104	57500	-68.50	20240223	9800	84.80	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
7	20240930	111109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18140	-160	5	-0.87	1674990100	90424	76.24	18300	18850	18110	23750	12810	18300	18523.99	0.24	0	-16421	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2219	78.53	3.40	12	0.74	231.00	5342.00	57500	20240223	-68.45	9800	20231027	85.10	57500	-68.45	20240223	11800	53.73	20240104	57500	-68.45	20240223	9800	85.10	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
8	20240930	101107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18450	150	2	0.82	1302208390	70024	59.04	18300	18850	18110	23750	12810	18300	18597.04	0.24	0	-14997	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2257	79.87	3.45	12	0.57	231.00	5342.00	57500	20240223	-67.91	9800	20231027	88.27	57500	-67.91	20240223	11800	56.36	20240104	57500	-67.91	20240223	9800	88.27	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
9	20240930	091021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18490	190	2	1.04	158328040	8671	7.31	18300	18490	18110	23750	12810	18300	18259.00	0.24	0	-1127	18813	18556	18333	18076	17853	18445	17965	61	5450	500	11340	10	1	12231342	2262	80.04	3.46	12	0.07	231.00	5342.00	57500	20240223	-67.84	9800	20231027	88.67	57500	-67.84	20240223	11800	56.69	20240104	57500	-67.84	20240223	9800	88.67	20231027	4.07	N	270660	500	61 억		29843	N	N	124	N	00	N
10	20240927	161115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18300	-190	5	-1.03	2158650470	117841	45.83	18410	18590	18110	24000	12950	18490	18318.36	0.27	0	-2924	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2238	79.22	3.43	12	0.96	231.00	5342.00	57500	20240223	-68.17	9800	20231027	86.73	57500	-68.17	20240223	11800	55.08	20240104	57500	-68.17	20240223	9800	86.73	20231027	3.97	N	270660	500	61 억		32450	N	N	124	N	00	N
11	20240927	151119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18300	-190	5	-1.03	2086132850	113871	44.29	18410	18590	18110	24000	12950	18490	18320.14	0.27	0	-2024	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2238	79.22	3.43	12	0.93	231.00	5342.00	57500	20240223	-68.17	9800	20231027	86.73	57500	-68.17	20240223	11800	55.08	20240104	57500	-68.17	20240223	9800	86.73	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
12	20240927	141127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18480	-10	5	-0.05	1658978710	90480	35.19	18410	18590	18200	24000	12950	18490	18335.31	0.27	0	-3821	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2260	80.00	3.46	12	0.74	231.00	5342.00	57500	20240223	-67.86	9800	20231027	88.57	57500	-67.86	20240223	11800	56.61	20240104	57500	-67.86	20240223	9800	88.57	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
13	20240927	131114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18290	-200	5	-1.08	1337062890	72946	28.37	18410	18590	18200	24000	12950	18490	18329.49	0.27	0	-875	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2237	79.18	3.42	12	0.60	231.00	5342.00	57500	20240223	-68.19	9800	20231027	86.63	57500	-68.19	20240223	11800	55.00	20240104	57500	-68.19	20240223	9800	86.63	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
14	20240927	121112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18300	-190	5	-1.03	1274011870	69498	27.03	18410	18590	18200	24000	12950	18490	18331.63	0.27	0	-871	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2238	79.22	3.43	12	0.57	231.00	5342.00	57500	20240223	-68.17	9800	20231027	86.73	57500	-68.17	20240223	11800	55.08	20240104	57500	-68.17	20240223	9800	86.73	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
15	20240927	111116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18340	-150	5	-0.81	1150202070	62733	24.40	18410	18590	18200	24000	12950	18490	18334.88	0.27	0	558	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2243	79.39	3.43	12	0.51	231.00	5342.00	57500	20240223	-68.10	9800	20231027	87.14	57500	-68.10	20240223	11800	55.42	20240104	57500	-68.10	20240223	9800	87.14	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
16	20240927	101114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18350	-140	5	-0.76	756194720	41167	16.01	18410	18590	18200	24000	12950	18490	18368.95	0.27	0	1912	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2244	79.44	3.44	12	0.34	231.00	5342.00	57500	20240223	-68.09	9800	20231027	87.24	57500	-68.09	20240223	11800	55.51	20240104	57500	-68.09	20240223	9800	87.24	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
17	20240927	091117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	-280	5	-1.51	301270870	16460	6.40	18410	18490	18200	24000	12950	18490	18303.21	0.27	0	1834	19096	18792	18306	18002	17516	18945	18155	61	5510	500	11460	10	1	12231342	2227	78.83	3.41	12	0.13	231.00	5342.00	57500	20240223	-68.33	9800	20231027	85.82	57500	-68.33	20240223	11800	54.32	20240104	57500	-68.33	20240223	9800	85.82	20231027	3.97	N	270660	500	61 억		32450	N	N	92	N	00	N
18	20240926	161056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18490	900	2	5.12	4667356790	254126	146.67	18000	18610	17820	22850	12320	17590	18365.84	0.00	0	73939	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2262	80.04	3.46	12	2.08	231.00	5342.00	57500	20240223	-67.84	9800	20231027	88.67	57500	-67.84	20240223	11800	56.69	20240104	57500	-67.84	20240223	9800	88.67	20231027	4.00	N	270660	500	61 억		0	N	N	92	N	00	N
19	20240926	151102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18520	930	2	5.29	4427012540	241128	139.17	18000	18610	17820	22850	12320	17590	18359.60	0.00	0	70245	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2265	80.17	3.47	12	1.97	231.00	5342.00	57500	20240223	-67.79	9800	20231027	88.98	57500	-67.79	20240223	11800	56.95	20240104	57500	-67.79	20240223	9800	88.98	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
20	20240926	141109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18490	900	2	5.12	4028899910	219583	126.74	18000	18610	17820	22850	12320	17590	18347.96	0.00	0	61440	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2262	80.04	3.46	12	1.80	231.00	5342.00	57500	20240223	-67.84	9800	20231027	88.67	57500	-67.84	20240223	11800	56.69	20240104	57500	-67.84	20240223	9800	88.67	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
21	20240926	131107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18400	810	2	4.60	3170407330	173085	99.90	18000	18520	17820	22850	12320	17590	18317.05	0.00	0	48647	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2251	79.65	3.44	12	1.42	231.00	5342.00	57500	20240223	-68.00	9800	20231027	87.76	57500	-68.00	20240223	11800	55.93	20240104	57500	-68.00	20240223	9800	87.76	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
22	20240926	121109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18480	890	2	5.06	2679009320	146493	84.55	18000	18500	17820	22850	12320	17590	18287.63	0.00	0	45314	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2260	80.00	3.46	12	1.20	231.00	5342.00	57500	20240223	-67.86	9800	20231027	88.57	57500	-67.86	20240223	11800	56.61	20240104	57500	-67.86	20240223	9800	88.57	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
23	20240926	111107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18370	780	2	4.43	2332262180	127682	73.69	18000	18500	17820	22850	12320	17590	18266.18	0.00	0	41392	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2247	79.52	3.44	12	1.04	231.00	5342.00	57500	20240223	-68.05	9800	20231027	87.45	57500	-68.05	20240223	11800	55.68	20240104	57500	-68.05	20240223	9800	87.45	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
24	20240926	101111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	620	2	3.52	856667130	47436	27.38	18000	18260	17820	22850	12320	17590	18059.43	0.00	0	10143	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2227	78.83	3.41	12	0.39	231.00	5342.00	57500	20240223	-68.33	9800	20231027	85.82	57500	-68.33	20240223	11800	54.32	20240104	57500	-68.33	20240223	9800	85.82	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
25	20240926	091106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17970	380	2	2.16	213853300	11881	6.86	18000	18100	17820	22850	12320	17590	17999.60	0.00	0	883	18890	18240	17780	17130	16670	18010	16900	61	5260	500	10900	10	1	12231342	2198	77.79	3.36	12	0.10	231.00	5342.00	57500	20240223	-68.75	9800	20231027	83.37	57500	-68.75	20240223	11800	52.29	20240104	57500	-68.75	20240223	9800	83.37	20231027	4.00	N	270660	500	61 억		0	N	N	0	N	00	N
26	20240925	161053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17590	-460	5	-2.55	3088203490	171133	279.84	18090	18430	17320	23450	12640	18050	18047.55	0.00	0	176	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2151	76.15	3.29	12	1.40	231.00	5342.00	57500	20240223	-69.41	9800	20231027	79.49	57500	-69.41	20240223	11800	49.07	20240104	57500	-69.41	20240223	9800	79.49	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
27	20240925	151103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17600	-450	5	-2.49	2925845170	161930	264.79	18090	18430	17320	23450	12640	18050	18068.58	0.00	0	-1124	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2153	76.19	3.29	12	1.32	231.00	5342.00	57500	20240223	-69.39	9800	20231027	79.59	57500	-69.39	20240223	11800	49.15	20240104	57500	-69.39	20240223	9800	79.59	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
28	20240925	141105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18030	-20	5	-0.11	2261224000	124678	203.88	18090	18430	17900	23450	12640	18050	18136.51	0.00	0	-365	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2205	78.05	3.38	12	1.02	231.00	5342.00	57500	20240223	-68.64	9800	20231027	83.98	57500	-68.64	20240223	11800	52.80	20240104	57500	-68.64	20240223	9800	83.98	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
29	20240925	131056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17960	-90	5	-0.50	2124205000	117055	191.41	18090	18430	17900	23450	12640	18050	18147.07	0.00	0	3238	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2197	77.75	3.36	12	0.96	231.00	5342.00	57500	20240223	-68.77	9800	20231027	83.27	57500	-68.77	20240223	11800	52.20	20240104	57500	-68.77	20240223	9800	83.27	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
30	20240925	121104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17940	-110	5	-0.61	1980850810	109060	178.34	18090	18430	17940	23450	12640	18050	18162.95	0.00	0	3554	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2194	77.66	3.36	12	0.89	231.00	5342.00	57500	20240223	-68.80	9800	20231027	83.06	57500	-68.80	20240223	11800	52.03	20240104	57500	-68.80	20240223	9800	83.06	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
31	20240925	111101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18020	-30	5	-0.17	1798587950	98921	161.76	18090	18430	17940	23450	12640	18050	18182.06	0.00	0	5513	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2204	78.01	3.37	12	0.81	231.00	5342.00	57500	20240223	-68.66	9800	20231027	83.88	57500	-68.66	20240223	11800	52.71	20240104	57500	-68.66	20240223	9800	83.88	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
32	20240925	101058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	30	2	0.17	1565802330	86007	140.64	18090	18430	17940	23450	12640	18050	18205.52	0.00	0	6380	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2211	78.27	3.38	12	0.70	231.00	5342.00	57500	20240223	-68.56	9800	20231027	84.49	57500	-68.56	20240223	11800	53.22	20240104	57500	-68.56	20240223	9800	84.49	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
33	20240925	091109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18300	250	2	1.39	717738660	39368	64.38	18090	18430	17940	23450	12640	18050	18231.52	0.00	0	3735	18250	18150	17960	17860	17670	18200	17910	61	5400	500	11190	10	1	12231342	2238	79.22	3.43	12	0.32	231.00	5342.00	57500	20240223	-68.17	9800	20231027	86.73	57500	-68.17	20240223	11800	55.08	20240104	57500	-68.17	20240223	9800	86.73	20231027	4.02	N	270660	500	61 억		0	N	N	0	N	00	N
34	20240924	161054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18050	160	2	0.89	1065151900	59516	44.80	17890	18060	17770	23250	12530	17890	17895.71	0.00	0	7988	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2208	78.14	3.38	12	0.49	231.00	5342.00	57500	20240223	-68.61	9800	20231027	84.18	57500	-68.61	20240223	11800	52.97	20240104	57500	-68.61	20240223	9800	84.18	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
35	20240924	151056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17970	80	2	0.45	885919840	49560	37.30	17890	18000	17770	23250	12530	17890	17875.70	0.00	0	2480	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2198	77.79	3.36	12	0.41	231.00	5342.00	57500	20240223	-68.75	9800	20231027	83.37	57500	-68.75	20240223	11800	52.29	20240104	57500	-68.75	20240223	9800	83.37	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
36	20240924	141045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17950	60	2	0.34	796887890	44596	33.57	17890	18000	17770	23250	12530	17890	17869.04	0.00	0	620	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2196	77.71	3.36	12	0.36	231.00	5342.00	57500	20240223	-68.78	9800	20231027	83.16	57500	-68.78	20240223	11800	52.12	20240104	57500	-68.78	20240223	9800	83.16	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
37	20240924	131055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17830	-60	5	-0.34	715758210	40057	30.15	17890	18000	17770	23250	12530	17890	17868.49	0.00	0	-459	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2181	77.19	3.34	12	0.33	231.00	5342.00	57500	20240223	-68.99	9800	20231027	81.94	57500	-68.99	20240223	11800	51.10	20240104	57500	-68.99	20240223	9800	81.94	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
38	20240924	121049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	10	2	0.06	664405130	37182	27.99	17890	18000	17770	23250	12530	17890	17868.99	0.00	0	-95	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2189	77.49	3.35	12	0.30	231.00	5342.00	57500	20240223	-68.87	9800	20231027	82.65	57500	-68.87	20240223	11800	51.69	20240104	57500	-68.87	20240223	9800	82.65	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
39	20240924	111057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17850	-40	5	-0.22	546632360	30588	23.02	17890	18000	17770	23250	12530	17890	17870.81	0.00	0	1251	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2183	77.27	3.34	12	0.25	231.00	5342.00	57500	20240223	-68.96	9800	20231027	82.14	57500	-68.96	20240223	11800	51.27	20240104	57500	-68.96	20240223	9800	82.14	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
40	20240924	101055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	10	2	0.06	402530740	22529	16.96	17890	18000	17770	23250	12530	17890	17867.22	0.00	0	1600	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2189	77.49	3.35	12	0.18	231.00	5342.00	57500	20240223	-68.87	9800	20231027	82.65	57500	-68.87	20240223	11800	51.69	20240104	57500	-68.87	20240223	9800	82.65	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
41	20240924	091059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17970	80	2	0.45	85969640	4800	3.61	17890	18000	17800	23250	12530	17890	17910.38	0.00	0	796	18503	18196	17933	17626	17363	18065	17495	61	5360	500	11090	10	1	12231342	2198	77.79	3.36	12	0.04	231.00	5342.00	57500	20240223	-68.75	9800	20231027	83.37	57500	-68.75	20240223	11800	52.29	20240104	57500	-68.75	20240223	9800	83.37	20231027	4.01	N	270660	500	61 억		0	N	N	23	N	00	N
42	20240923	161050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17890	-50	5	-0.28	2358042020	130693	93.84	17900	18240	17670	23300	12560	17940	18042.65	0.00	0	4310	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2188	77.45	3.35	12	1.07	231.00	5342.00	57500	20240223	-68.89	9800	20231027	82.55	57500	-68.89	20240223	11800	51.61	20240104	57500	-68.89	20240223	9800	82.55	20231027	3.98	N	270660	500	61 억		0	N	N	23	N	00	N
43	20240923	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17940	0	3	0.00	2257011550	125056	89.79	17900	18240	17670	23300	12560	17940	18048.02	0.00	0	3976	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2194	77.66	3.36	12	1.02	231.00	5342.00	57500	20240223	-68.80	9800	20231027	83.06	57500	-68.80	20240223	11800	52.03	20240104	57500	-68.80	20240223	9800	83.06	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
44	20240923	141059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18120	180	2	1.00	1949837170	107999	77.54	17900	18240	17670	23300	12560	17940	18054.23	0.00	0	6335	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2216	78.44	3.39	12	0.88	231.00	5342.00	57500	20240223	-68.49	9800	20231027	84.90	57500	-68.49	20240223	11800	53.56	20240104	57500	-68.49	20240223	9800	84.90	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
45	20240923	131055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18140	200	2	1.11	1510856070	83811	60.17	17900	18180	17670	23300	12560	17940	18026.95	0.00	0	4056	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2219	78.53	3.40	12	0.69	231.00	5342.00	57500	20240223	-68.45	9800	20231027	85.10	57500	-68.45	20240223	11800	53.73	20240104	57500	-68.45	20240223	9800	85.10	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
46	20240923	121057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	140	2	0.78	1361575570	75561	54.25	17900	18180	17670	23300	12560	17940	18019.57	0.00	0	2159	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2211	78.27	3.38	12	0.62	231.00	5342.00	57500	20240223	-68.56	9800	20231027	84.49	57500	-68.56	20240223	11800	53.22	20240104	57500	-68.56	20240223	9800	84.49	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
47	20240923	111056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18070	130	2	0.72	1119204220	62180	44.64	17900	18180	17670	23300	12560	17940	17999.44	0.00	0	1375	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2210	78.23	3.38	12	0.51	231.00	5342.00	57500	20240223	-68.57	9800	20231027	84.39	57500	-68.57	20240223	11800	53.14	20240104	57500	-68.57	20240223	9800	84.39	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
48	20240923	101053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18040	100	2	0.56	889502340	49415	35.48	17900	18180	17670	23300	12560	17940	18000.67	0.00	0	-182	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2207	78.10	3.38	12	0.40	231.00	5342.00	57500	20240223	-68.63	9800	20231027	84.08	57500	-68.63	20240223	11800	52.88	20240104	57500	-68.63	20240223	9800	84.08	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
49	20240923	091055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17800	-140	5	-0.78	160687070	9031	6.48	17900	17900	17670	23300	12560	17940	17792.64	0.00	0	-416	18333	18136	17903	17706	17473	18020	17590	61	5360	500	11120	10	1	12231342	2177	77.06	3.33	12	0.07	231.00	5342.00	57500	20240223	-69.04	9800	20231027	81.63	57500	-69.04	20240223	11800	50.85	20240104	57500	-69.04	20240223	9800	81.63	20231027	3.98	N	270660	500	61 억		0	N	N	30	N	00	N
50	20240913	161000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	-120	5	-0.66	6012461940	330254	11.70	18480	18590	17910	23650	12740	18200	18205.70	0.00	0	16120	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2211	78.27	3.38	12	2.70	231.00	5342.00	57500	20240223	-68.56	9800	20231027	84.49	57500	-68.56	20240223	11800	53.22	20240104	57500	-68.56	20240223	9800	84.49	20231027	3.61	N	270660	500	61 억		0	N	N	11	N	00	N
51	20240913	151010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-200	5	-1.10	5640406000	309623	10.97	18480	18590	17910	23650	12740	18200	18217.20	0.00	0	15102	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2202	77.92	3.37	12	2.53	231.00	5342.00	57500	20240223	-68.70	9800	20231027	83.67	57500	-68.70	20240223	11800	52.54	20240104	57500	-68.70	20240223	9800	83.67	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
52	20240913	141012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17920	-280	5	-1.54	5311388130	291344	10.32	18480	18590	17910	23650	12740	18200	18230.99	0.00	0	19140	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2192	77.58	3.35	12	2.38	231.00	5342.00	57500	20240223	-68.83	9800	20231027	82.86	57500	-68.83	20240223	11800	51.86	20240104	57500	-68.83	20240223	9800	82.86	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
53	20240913	131006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17930	-270	5	-1.48	4976352710	272669	9.66	18480	18590	17920	23650	12740	18200	18251.15	0.00	0	15889	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2193	77.62	3.36	12	2.23	231.00	5342.00	57500	20240223	-68.82	9800	20231027	82.96	57500	-68.82	20240223	11800	51.95	20240104	57500	-68.82	20240223	9800	82.96	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
54	20240913	121007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18040	-160	5	-0.88	4564219760	249763	8.85	18480	18590	18010	23650	12740	18200	18275.20	0.00	0	17145	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2207	78.10	3.38	12	2.04	231.00	5342.00	57500	20240223	-68.63	9800	20231027	84.08	57500	-68.63	20240223	11800	52.88	20240104	57500	-68.63	20240223	9800	84.08	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
55	20240913	111009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18100	-100	5	-0.55	4097810640	223939	7.93	18480	18590	18060	23650	12740	18200	18300.26	0.00	0	18436	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2214	78.35	3.39	12	1.83	231.00	5342.00	57500	20240223	-68.52	9800	20231027	84.69	57500	-68.52	20240223	11800	53.39	20240104	57500	-68.52	20240223	9800	84.69	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
56	20240913	101012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	50	2	0.27	3460009590	188859	6.69	18480	18590	18060	23650	12740	18200	18322.75	0.00	0	15351	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2232	79.00	3.42	12	1.54	231.00	5342.00	57500	20240223	-68.26	9800	20231027	86.22	57500	-68.26	20240223	11800	54.66	20240104	57500	-68.26	20240223	9800	86.22	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
57	20240913	091014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18200	0	3	0.00	2114915410	114857	4.07	18480	18590	18200	23650	12740	18200	18419.80	0.00	0	2018	21386	19792	17886	16292	14386	20590	17090	61	5450	500	11280	10	1	12231342	2226	78.79	3.41	12	0.94	231.00	5342.00	57500	20240223	-68.35	9800	20231027	85.71	57500	-68.35	20240223	11800	54.24	20240104	57500	-68.35	20240223	9800	85.71	20231027	3.61	N	270660	500	61 억		0	N	N	88	N	00	N
58	20240912	160951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18200	2390	2	15.12	51948037290	2802739	6282.90	15980	19480	15980	20550	11070	15810	18535.04	0.00	0	-49295	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2226	78.79	3.41	12	22.91	231.00	5342.00	57500	20240223	-68.35	9800	20231027	85.71	57500	-68.35	20240223	11800	54.24	20240104	57500	-68.35	20240223	9800	85.71	20231027	3.60	N	270660	500	61 억		0	N	N	88	N	00	N
59	20240912	151005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18180	2370	2	14.99	49942343410	2691900	6034.43	15980	19480	15980	20550	11070	15810	18552.82	0.00	0	-52801	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2224	78.70	3.40	12	22.01	231.00	5342.00	57500	20240223	-68.38	9800	20231027	85.51	57500	-68.38	20240223	11800	54.07	20240104	57500	-68.38	20240223	9800	85.51	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
60	20240912	141009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19370	3560	2	22.52	33258758710	1807036	4050.83	15980	19480	15980	20550	11070	15810	18405.14	0.00	0	-24568	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2369	83.85	3.63	12	14.77	231.00	5342.00	57500	20240223	-66.31	9800	20231027	97.65	57500	-66.31	20240223	11800	64.15	20240104	57500	-66.31	20240223	9800	97.65	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
61	20240912	131001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	2800	2	17.71	15379530920	848987	1903.17	15980	18730	15980	20550	11070	15810	18115.15	0.00	0	-41429	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2276	80.56	3.48	12	6.94	231.00	5342.00	57500	20240223	-67.63	9800	20231027	89.90	57500	-67.63	20240223	11800	57.71	20240104	57500	-67.63	20240223	9800	89.90	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
62	20240912	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16680	870	2	5.50	748242690	45018	100.92	15980	16920	15980	20550	11070	15810	16620.97	0.00	0	9507	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2040	72.21	3.12	12	0.37	231.00	5342.00	57500	20240223	-70.99	9800	20231027	70.20	57500	-70.99	20240223	11800	41.36	20240104	57500	-70.99	20240223	9800	70.20	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
63	20240912	111000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16740	930	2	5.88	698044220	42005	94.16	15980	16920	15980	20550	11070	15810	16618.12	0.00	0	8371	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2048	72.47	3.13	12	0.34	231.00	5342.00	57500	20240223	-70.89	9800	20231027	70.82	57500	-70.89	20240223	11800	41.86	20240104	57500	-70.89	20240223	9800	70.82	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
64	20240912	101002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16600	790	2	5.00	563545600	33937	76.08	15980	16920	15980	20550	11070	15810	16605.64	0.00	0	6515	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2030	71.86	3.11	12	0.28	231.00	5342.00	57500	20240223	-71.13	9800	20231027	69.39	57500	-71.13	20240223	11800	40.68	20240104	57500	-71.13	20240223	9800	69.39	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
65	20240912	091000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16700	890	2	5.63	193093280	11755	26.35	15980	16740	15980	20550	11070	15810	16426.48	0.00	0	5319	16776	16292	15926	15442	15076	16535	15685	61	4740	500	9800	10	1	12231342	2043	72.29	3.13	12	0.10	231.00	5342.00	57500	20240223	-70.96	9800	20231027	70.41	57500	-70.96	20240223	11800	41.53	20240104	57500	-70.96	20240223	9800	70.41	20231027	3.60	N	270660	500	61 억		0	N	N	213	N	00	N
66	20240911	160940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	150	2	0.96	710745080	44195	89.90	15560	16410	15560	20350	10970	15660	16082.06	0.00	0	14235	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1934	68.44	2.96	12	0.36	231.00	5342.00	57500	20240223	-72.50	9800	20231027	61.33	57500	-72.50	20240223	11800	33.98	20240104	57500	-72.50	20240223	9800	61.33	20231027	3.62	N	270660	500	61 억		0	N	N	213	N	00	N
67	20240911	150946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16040	380	2	2.43	688050640	42761	86.99	15560	16410	15560	20350	10970	15660	16090.61	0.00	0	13481	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1962	69.44	3.00	12	0.35	231.00	5342.00	57500	20240223	-72.10	9800	20231027	63.67	57500	-72.10	20240223	11800	35.93	20240104	57500	-72.10	20240223	9800	63.67	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
68	20240911	140949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16010	350	2	2.23	584852220	36282	73.81	15560	16410	15560	20350	10970	15660	16119.62	0.00	0	13589	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1958	69.31	3.00	12	0.30	231.00	5342.00	57500	20240223	-72.16	9800	20231027	63.37	57500	-72.16	20240223	11800	35.68	20240104	57500	-72.16	20240223	9800	63.37	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
69	20240911	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16110	450	2	2.87	541192710	33559	68.27	15560	16410	15560	20350	10970	15660	16126.60	0.00	0	12547	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1970	69.74	3.02	12	0.27	231.00	5342.00	57500	20240223	-71.98	9800	20231027	64.39	57500	-71.98	20240223	11800	36.53	20240104	57500	-71.98	20240223	9800	64.39	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
70	20240911	120948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16140	480	2	3.07	507029360	31434	63.94	15560	16410	15560	20350	10970	15660	16129.97	0.00	0	11498	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1974	69.87	3.02	12	0.26	231.00	5342.00	57500	20240223	-71.93	9800	20231027	64.69	57500	-71.93	20240223	11800	36.78	20240104	57500	-71.93	20240223	9800	64.69	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
71	20240911	110940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16050	390	2	2.49	485447390	30091	61.21	15560	16410	15560	20350	10970	15660	16132.64	0.00	0	10571	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1963	69.48	3.00	12	0.25	231.00	5342.00	57500	20240223	-72.09	9800	20231027	63.78	57500	-72.09	20240223	11800	36.02	20240104	57500	-72.09	20240223	9800	63.78	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
72	20240911	100935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16410	750	2	4.79	386981430	23989	48.80	15560	16410	15560	20350	10970	15660	16131.62	0.00	0	11968	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	2007	71.04	3.07	12	0.20	231.00	5342.00	57500	20240223	-71.46	9800	20231027	67.45	57500	-71.46	20240223	11800	39.07	20240104	57500	-71.46	20240223	9800	67.45	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
73	20240911	090951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15910	250	2	1.60	29668520	1886	3.84	15560	15910	15560	20350	10970	15660	15730.92	0.00	0	572	16740	16200	15930	15390	15120	16065	15255	61	4690	500	9700	10	1	12231342	1946	68.87	2.98	12	0.02	231.00	5342.00	57500	20240223	-72.33	9800	20231027	62.35	57500	-72.33	20240223	11800	34.83	20240104	57500	-72.33	20240223	9800	62.35	20231027	3.62	N	270660	500	61 억		0	N	N	1	N	00	N
74	20240910	160940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15660	-590	5	-3.63	774395190	48621	98.06	16270	16470	15660	21100	11380	16250	15927.31	0.00	0	-16232	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1915	67.79	2.93	12	0.40	231.00	5342.00	57500	20240223	-72.77	9800	20231027	59.80	57500	-72.77	20240223	11800	32.71	20240104	57500	-72.77	20240223	9800	59.80	20231027	3.73	N	270660	500	61 억		0	N	N	1	N	00	N
75	20240910	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15690	-560	5	-3.45	719746180	45134	91.03	16270	16470	15680	21100	11380	16250	15946.87	0.00	0	-15527	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1919	67.92	2.94	12	0.37	231.00	5342.00	57500	20240223	-72.71	9800	20231027	60.10	57500	-72.71	20240223	11800	32.97	20240104	57500	-72.71	20240223	9800	60.10	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
76	20240910	140941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	-440	5	-2.71	591045830	36958	74.54	16270	16470	15790	21100	11380	16250	15992.37	0.00	0	-11510	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1934	68.44	2.96	12	0.30	231.00	5342.00	57500	20240223	-72.50	9800	20231027	61.33	57500	-72.50	20240223	11800	33.98	20240104	57500	-72.50	20240223	9800	61.33	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
77	20240910	130941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15840	-410	5	-2.52	505984640	31580	63.69	16270	16470	15820	21100	11380	16250	16022.31	0.00	0	-8120	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1937	68.57	2.97	12	0.26	231.00	5342.00	57500	20240223	-72.45	9800	20231027	61.63	57500	-72.45	20240223	11800	34.24	20240104	57500	-72.45	20240223	9800	61.63	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
78	20240910	120941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15920	-330	5	-2.03	376829070	23439	47.27	16270	16470	15900	21100	11380	16250	16077.01	0.00	0	-7052	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1947	68.92	2.98	12	0.19	231.00	5342.00	57500	20240223	-72.31	9800	20231027	62.45	57500	-72.31	20240223	11800	34.92	20240104	57500	-72.31	20240223	9800	62.45	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
79	20240910	110939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15990	-260	5	-1.60	294010730	18246	36.80	16270	16470	15920	21100	11380	16250	16113.71	0.00	0	-5467	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1956	69.22	2.99	12	0.15	231.00	5342.00	57500	20240223	-72.19	9800	20231027	63.16	57500	-72.19	20240223	11800	35.51	20240104	57500	-72.19	20240223	9800	63.16	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
80	20240910	100943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16130	-120	5	-0.74	193475980	11993	24.19	16270	16470	15920	21100	11380	16250	16132.41	0.00	0	-3874	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1973	69.83	3.02	12	0.10	231.00	5342.00	57500	20240223	-71.95	9800	20231027	64.59	57500	-71.95	20240223	11800	36.69	20240104	57500	-71.95	20240223	9800	64.59	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
81	20240910	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	-170	5	-1.05	75109000	4623	9.32	16270	16470	16080	21100	11380	16250	16246.81	0.00	0	-1614	17090	16670	16050	15630	15010	16880	15840	61	4850	500	10070	10	1	12231342	1967	69.61	3.01	12	0.04	231.00	5342.00	57500	20240223	-72.03	9800	20231027	64.08	57500	-72.03	20240223	11800	36.27	20240104	57500	-72.03	20240223	9800	64.08	20231027	3.73	N	270660	500	61 억		0	N	N	0	N	00	N
82	20240909	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16250	280	2	1.75	777105600	49040	64.87	15450	16470	15430	20750	11180	15970	15844.26	0.00	0	13749	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1988	70.35	3.04	12	0.40	231.00	5342.00	57500	20240223	-71.74	9800	20231027	65.82	57500	-71.74	20240223	11800	37.71	20240104	57500	-71.74	20240223	9800	65.82	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
83	20240909	150932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16200	230	2	1.44	746473790	47154	62.38	15450	16470	15430	20750	11180	15970	15830.55	0.00	0	13891	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1981	70.13	3.03	12	0.39	231.00	5342.00	57500	20240223	-71.83	9800	20231027	65.31	57500	-71.83	20240223	11800	37.29	20240104	57500	-71.83	20240223	9800	65.31	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
84	20240909	140934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16080	110	2	0.69	609142230	38693	51.19	15450	16160	15430	20750	11180	15970	15742.96	0.00	0	11628	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1967	69.61	3.01	12	0.32	231.00	5342.00	57500	20240223	-72.03	9800	20231027	64.08	57500	-72.03	20240223	11800	36.27	20240104	57500	-72.03	20240223	9800	64.08	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
85	20240909	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16000	30	2	0.19	556068580	35391	46.82	15450	16040	15430	20750	11180	15970	15712.15	0.00	0	9439	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1957	69.26	3.00	12	0.29	231.00	5342.00	57500	20240223	-72.17	9800	20231027	63.27	57500	-72.17	20240223	11800	35.59	20240104	57500	-72.17	20240223	9800	63.27	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
86	20240909	120926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15970	0	3	0.00	480835220	30691	40.60	15450	15990	15430	20750	11180	15970	15666.98	0.00	0	9276	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1953	69.13	2.99	12	0.25	231.00	5342.00	57500	20240223	-72.23	9800	20231027	62.96	57500	-72.23	20240223	11800	35.34	20240104	57500	-72.23	20240223	9800	62.96	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
87	20240909	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	-160	5	-1.00	414205490	26498	35.05	15450	15890	15430	20750	11180	15970	15631.58	0.00	0	7414	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1934	68.44	2.96	12	0.22	231.00	5342.00	57500	20240223	-72.50	9800	20231027	61.33	57500	-72.50	20240223	11800	33.98	20240104	57500	-72.50	20240223	9800	61.33	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
88	20240909	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15880	-90	5	-0.56	323433120	20755	27.46	15450	15890	15430	20750	11180	15970	15583.38	0.00	0	5983	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1942	68.74	2.97	12	0.17	231.00	5342.00	57500	20240223	-72.38	9800	20231027	62.04	57500	-72.38	20240223	11800	34.58	20240104	57500	-72.38	20240223	9800	62.04	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
89	20240909	090924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15680	-290	5	-1.82	133057110	8596	11.37	15450	15770	15440	20750	11180	15970	15478.96	0.00	0	2613	17083	16526	16173	15616	15263	16350	15440	61	4780	500	9900	10	1	12231342	1918	67.88	2.94	12	0.07	231.00	5342.00	57500	20240223	-72.73	9800	20231027	60.00	57500	-72.73	20240223	11800	32.88	20240104	57500	-72.73	20240223	9800	60.00	20231027	3.76	N	270660	500	61 억		0	N	N	0	N	00	N
90	20240906	160911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15970	-630	5	-3.80	1200982170	74686	96.00	16600	16730	15820	21550	11620	16600	16081.31	0.00	0	8395	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1953	69.13	2.99	12	0.61	231.00	5342.00	57500	20240223	-72.23	9800	20231027	62.96	57500	-72.23	20240223	11800	35.34	20240104	57500	-72.23	20240223	9800	62.96	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
91	20240906	150926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16000	-600	5	-3.61	1088026290	67620	86.92	16600	16730	15820	21550	11620	16600	16090.30	0.00	0	6609	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1957	69.26	3.00	12	0.55	231.00	5342.00	57500	20240223	-72.17	9800	20231027	63.27	57500	-72.17	20240223	11800	35.59	20240104	57500	-72.17	20240223	9800	63.27	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
92	20240906	140935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16050	-550	5	-3.31	927877480	57613	74.06	16600	16730	15820	21550	11620	16600	16105.35	0.00	0	5382	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1963	69.48	3.00	12	0.47	231.00	5342.00	57500	20240223	-72.09	9800	20231027	63.78	57500	-72.09	20240223	11800	36.02	20240104	57500	-72.09	20240223	9800	63.78	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
93	20240906	130927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16090	-510	5	-3.07	855803560	53121	68.28	16600	16730	15820	21550	11620	16600	16110.46	0.00	0	4465	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1968	69.65	3.01	12	0.43	231.00	5342.00	57500	20240223	-72.02	9800	20231027	64.18	57500	-72.02	20240223	11800	36.36	20240104	57500	-72.02	20240223	9800	64.18	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
94	20240906	120927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16100	-500	5	-3.01	818384650	50791	65.29	16600	16730	15820	21550	11620	16600	16112.79	0.00	0	5053	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1969	69.70	3.01	12	0.42	231.00	5342.00	57500	20240223	-72.00	9800	20231027	64.29	57500	-72.00	20240223	11800	36.44	20240104	57500	-72.00	20240223	9800	64.29	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
95	20240906	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16110	-490	5	-2.95	699892560	43415	55.81	16600	16730	15820	21550	11620	16600	16120.98	0.00	0	7532	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1970	69.74	3.02	12	0.35	231.00	5342.00	57500	20240223	-71.98	9800	20231027	64.39	57500	-71.98	20240223	11800	36.53	20240104	57500	-71.98	20240223	9800	64.39	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
96	20240906	100924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15890	-710	5	-4.28	464409660	28712	36.91	16600	16730	15850	21550	11620	16600	16174.76	0.00	0	-1016	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	1944	68.79	2.97	12	0.23	231.00	5342.00	57500	20240223	-72.37	9800	20231027	62.14	57500	-72.37	20240223	11800	34.66	20240104	57500	-72.37	20240223	9800	62.14	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
97	20240906	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16500	-100	5	-0.60	62092530	3744	4.81	16600	16730	16500	21550	11620	16600	16584.54	0.00	0	-660	17920	17260	16800	16140	15680	17030	15910	61	4950	500	10290	10	1	12231342	2018	71.43	3.09	12	0.03	231.00	5342.00	57500	20240223	-71.30	9800	20231027	68.37	57500	-71.30	20240223	11800	39.83	20240104	57500	-71.30	20240223	9800	68.37	20231027	3.80	N	270660	500	61 억		0	N	N	12	N	00	N
98	20240905	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16600	-540	5	-3.15	1289322730	76737	90.51	17150	17460	16340	22250	12000	17140	16802.07	0.00	0	2038	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2030	71.86	3.11	12	0.63	231.00	5342.00	57500	20240223	-71.13	9800	20231027	69.39	57500	-71.13	20240223	11800	40.68	20240104	57500	-71.13	20240223	9800	69.39	20231027	3.81	N	270660	500	61 억		0	N	N	12	N	00	N
99	20240905	150926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16670	-470	5	-2.74	1218367680	72468	85.48	17150	17460	16340	22250	12000	17140	16812.49	0.00	0	1847	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2039	72.16	3.12	12	0.59	231.00	5342.00	57500	20240223	-71.01	9800	20231027	70.10	57500	-71.01	20240223	11800	41.27	20240104	57500	-71.01	20240223	9800	70.10	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
100	20240905	140921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16490	-650	5	-3.79	1058760520	62824	74.10	17150	17460	16410	22250	12000	17140	16852.80	0.00	0	540	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2017	71.39	3.09	12	0.51	231.00	5342.00	57500	20240223	-71.32	9800	20231027	68.27	57500	-71.32	20240223	11800	39.75	20240104	57500	-71.32	20240223	9800	68.27	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
101	20240905	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16560	-580	5	-3.38	890138940	52604	62.05	17150	17460	16510	22250	12000	17140	16921.51	0.00	0	809	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2026	71.69	3.10	12	0.43	231.00	5342.00	57500	20240223	-71.20	9800	20231027	68.98	57500	-71.20	20240223	11800	40.34	20240104	57500	-71.20	20240223	9800	68.98	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
102	20240905	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16710	-430	5	-2.51	625104930	36619	43.19	17150	17460	16600	22250	12000	17140	17070.51	0.00	0	-2860	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2044	72.34	3.13	12	0.30	231.00	5342.00	57500	20240223	-70.94	9800	20231027	70.51	57500	-70.94	20240223	11800	41.61	20240104	57500	-70.94	20240223	9800	70.51	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
103	20240905	110918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16910	-230	5	-1.34	467345010	27196	32.08	17150	17460	16910	22250	12000	17140	17184.33	0.00	0	-2159	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2068	73.20	3.17	12	0.22	231.00	5342.00	57500	20240223	-70.59	9800	20231027	72.55	57500	-70.59	20240223	11800	43.31	20240104	57500	-70.59	20240223	9800	72.55	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
104	20240905	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17290	150	2	0.88	256713950	14879	17.55	17150	17460	17150	22250	12000	17140	17253.44	0.00	0	3918	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2115	74.85	3.24	12	0.12	231.00	5342.00	57500	20240223	-69.93	9800	20231027	76.43	57500	-69.93	20240223	11800	46.53	20240104	57500	-69.93	20240223	9800	76.43	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
105	20240905	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	60	2	0.35	93045250	5416	6.39	17150	17310	17150	22250	12000	17140	17179.70	0.00	0	1235	17733	17436	17273	16976	16813	17355	16895	61	5110	500	10620	10	1	12231342	2104	74.46	3.22	12	0.04	231.00	5342.00	57500	20240223	-70.09	9800	20231027	75.51	57500	-70.09	20240223	11800	45.76	20240104	57500	-70.09	20240223	9800	75.51	20231027	3.81	N	270660	500	61 억		0	N	N	55	N	00	N
106	20240904	160901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17140	-930	5	-5.15	1457559500	84197	92.95	17230	17570	17110	23450	12650	18070	17311.75	0.00	0	-2837	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2096	74.20	3.21	12	0.69	231.00	5342.00	57500	20240223	-70.19	9800	20231027	74.90	57500	-70.19	20240223	11800	45.25	20240104	57500	-70.19	20240223	9800	74.90	20231027	3.83	N	270660	500	61 억		0	N	N	55	N	00	N
107	20240904	150909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17110	-960	5	-5.31	1372021580	79206	87.44	17230	17570	17110	23450	12650	18070	17322.19	0.00	0	-2397	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2093	74.07	3.20	12	0.65	231.00	5342.00	57500	20240223	-70.24	9800	20231027	74.59	57500	-70.24	20240223	11800	45.00	20240104	57500	-70.24	20240223	9800	74.59	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
108	20240904	140913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17250	-820	5	-4.54	1098291860	63272	69.85	17230	17570	17220	23450	12650	18070	17358.26	0.00	0	-2199	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2110	74.68	3.23	12	0.52	231.00	5342.00	57500	20240223	-70.00	9800	20231027	76.02	57500	-70.00	20240223	11800	46.19	20240104	57500	-70.00	20240223	9800	76.02	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
109	20240904	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17330	-740	5	-4.10	976864140	56238	62.08	17230	17570	17230	23450	12650	18070	17370.18	0.00	0	-498	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2120	75.02	3.24	12	0.46	231.00	5342.00	57500	20240223	-69.86	9800	20231027	76.84	57500	-69.86	20240223	11800	46.86	20240104	57500	-69.86	20240223	9800	76.84	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
110	20240904	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17330	-740	5	-4.10	814599310	46859	51.73	17230	17570	17230	23450	12650	18070	17384.05	0.00	0	1139	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2120	75.02	3.24	12	0.38	231.00	5342.00	57500	20240223	-69.86	9800	20231027	76.84	57500	-69.86	20240223	11800	46.86	20240104	57500	-69.86	20240223	9800	76.84	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
111	20240904	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17410	-660	5	-3.65	760606000	43752	48.30	17230	17570	17230	23450	12650	18070	17384.49	0.00	0	2257	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2129	75.37	3.26	12	0.36	231.00	5342.00	57500	20240223	-69.72	9800	20231027	77.65	57500	-69.72	20240223	11800	47.54	20240104	57500	-69.72	20240223	9800	77.65	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
112	20240904	100907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17350	-720	5	-3.98	442733800	25485	28.13	17230	17570	17230	23450	12650	18070	17372.33	0.00	0	-56	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2122	75.11	3.25	12	0.21	231.00	5342.00	57500	20240223	-69.83	9800	20231027	77.04	57500	-69.83	20240223	11800	47.03	20240104	57500	-69.83	20240223	9800	77.04	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
113	20240904	090911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17430	-640	5	-3.54	139879580	8072	8.91	17230	17570	17230	23450	12650	18070	17328.99	0.00	0	1565	19223	18646	18323	17746	17423	18485	17585	61	5380	500	11200	10	1	12231342	2132	75.45	3.26	12	0.07	231.00	5342.00	57500	20240223	-69.69	9800	20231027	77.86	57500	-69.69	20240223	11800	47.71	20240104	57500	-69.69	20240223	9800	77.86	20231027	3.83	N	270660	500	61 억		0	N	N	0	N	00	N
114	20240903	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18070	-770	5	-4.09	1650124370	89718	88.76	18900	18900	18000	24450	13190	18840	18392.42	0.00	0	-34860	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2210	78.23	3.38	12	0.73	231.00	5342.00	57500	20240223	-68.57	9800	20231027	84.39	57500	-68.57	20240223	11800	53.14	20240104	57500	-68.57	20240223	9800	84.39	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
115	20240903	150903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	-760	5	-4.03	1562385790	84863	83.96	18900	18900	18000	24450	13190	18840	18410.68	0.00	0	-34898	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2211	78.27	3.38	12	0.69	231.00	5342.00	57500	20240223	-68.56	9800	20231027	84.49	57500	-68.56	20240223	11800	53.22	20240104	57500	-68.56	20240223	9800	84.49	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
116	20240903	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-600	5	-3.18	1302306530	70536	69.78	18900	18900	18190	24450	13190	18840	18463.01	0.00	0	-29461	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2231	78.96	3.41	12	0.58	231.00	5342.00	57500	20240223	-68.28	9800	20231027	86.12	57500	-68.28	20240223	11800	54.58	20240104	57500	-68.28	20240223	9800	86.12	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
117	20240903	130904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18220	-620	5	-3.29	1142590310	61766	61.11	18900	18900	18200	24450	13190	18840	18498.69	0.00	0	-25215	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2229	78.87	3.41	12	0.50	231.00	5342.00	57500	20240223	-68.31	9800	20231027	85.92	57500	-68.31	20240223	11800	54.41	20240104	57500	-68.31	20240223	9800	85.92	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
118	20240903	120852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18400	-440	5	-2.34	863765530	46527	46.03	18900	18900	18360	24450	13190	18840	18564.82	0.00	0	-15885	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2251	79.65	3.44	12	0.38	231.00	5342.00	57500	20240223	-68.00	9800	20231027	87.76	57500	-68.00	20240223	11800	55.93	20240104	57500	-68.00	20240223	9800	87.76	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
119	20240903	110852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18420	-420	5	-2.23	800893620	43117	42.66	18900	18900	18360	24450	13190	18840	18574.89	0.00	0	-15249	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2253	79.74	3.45	12	0.35	231.00	5342.00	57500	20240223	-67.97	9800	20231027	87.96	57500	-67.97	20240223	11800	56.10	20240104	57500	-67.97	20240223	9800	87.96	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
120	20240903	100852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18430	-410	5	-2.18	558644100	29970	29.65	18900	18900	18420	24450	13190	18840	18640.11	0.00	0	-8696	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2254	79.78	3.45	12	0.25	231.00	5342.00	57500	20240223	-67.95	9800	20231027	88.06	57500	-67.95	20240223	11800	56.19	20240104	57500	-67.95	20240223	9800	88.06	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
121	20240903	090854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18760	-80	5	-0.42	116387640	6208	6.14	18900	18900	18610	24450	13190	18840	18748.01	0.00	0	348	19406	19122	18556	18272	17706	19265	18415	61	5610	500	11680	10	1	12231342	2295	81.21	3.51	12	0.05	231.00	5342.00	57500	20240223	-67.37	9800	20231027	91.43	57500	-67.37	20240223	11800	58.98	20240104	57500	-67.37	20240223	9800	91.43	20231027	3.83	N	270660	500	61 억		0	N	N	148	N	00	N
122	20240902	160845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18840	610	2	3.35	1833922790	99440	187.04	18500	18840	17990	23650	12770	18230	18440.65	0.00	0	8947	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2304	81.56	3.53	12	0.81	231.00	5342.00	57500	20240223	-67.23	9800	20231027	92.24	57500	-67.23	20240223	11800	59.66	20240104	57500	-67.23	20240223	9800	92.24	20231027	3.85	N	270660	500	61 억		0	N	N	148	N	00	N
123	20240902	150858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	570	2	3.13	1708987600	92793	174.53	18500	18840	17990	23650	12770	18230	18417.20	0.00	0	9322	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2299	81.39	3.52	12	0.76	231.00	5342.00	57500	20240223	-67.30	9800	20231027	91.84	57500	-67.30	20240223	11800	59.32	20240104	57500	-67.30	20240223	9800	91.84	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N
124	20240902	140856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18420	190	2	1.04	1265619920	69033	129.84	18500	18650	17990	23650	12770	18230	18333.55	0.00	0	1544	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2253	79.74	3.45	12	0.56	231.00	5342.00	57500	20240223	-67.97	9800	20231027	87.96	57500	-67.97	20240223	11800	56.10	20240104	57500	-67.97	20240223	9800	87.96	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N
125	20240902	130853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18590	360	2	1.97	1119038610	61120	114.96	18500	18650	17990	23650	12770	18230	18308.88	0.00	0	2847	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2274	80.48	3.48	12	0.50	231.00	5342.00	57500	20240223	-67.67	9800	20231027	89.69	57500	-67.67	20240223	11800	57.54	20240104	57500	-67.67	20240223	9800	89.69	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N
126	20240902	120856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18430	200	2	1.10	810937990	44496	83.69	18500	18500	17990	23650	12770	18230	18224.96	0.00	0	-1309	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2254	79.78	3.45	12	0.36	231.00	5342.00	57500	20240223	-67.95	9800	20231027	88.06	57500	-67.95	20240223	11800	56.19	20240104	57500	-67.95	20240223	9800	88.06	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N
127	20240902	110846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18290	60	2	0.33	691088830	37959	71.40	18500	18500	17990	23650	12770	18230	18206.19	0.00	0	-1926	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2237	79.18	3.42	12	0.31	231.00	5342.00	57500	20240223	-68.19	9800	20231027	86.63	57500	-68.19	20240223	11800	55.00	20240104	57500	-68.19	20240223	9800	86.63	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N
128	20240902	100846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-230	5	-1.26	392252330	21537	40.51	18500	18500	18000	23650	12770	18230	18212.95	0.00	0	-9383	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2202	77.92	3.37	12	0.18	231.00	5342.00	57500	20240223	-68.70	9800	20231027	83.67	57500	-68.70	20240223	11800	52.54	20240104	57500	-68.70	20240223	9800	83.67	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N
129	20240902	090841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18230	0	3	0.00	146551430	7984	15.02	18500	18500	18150	23650	12770	18230	18355.64	0.00	0	-3238	18510	18370	18160	18020	17810	18440	18090	61	5420	500	11300	10	1	12231342	2230	78.92	3.41	12	0.07	231.00	5342.00	57500	20240223	-68.30	9800	20231027	86.02	57500	-68.30	20240223	11800	54.49	20240104	57500	-68.30	20240223	9800	86.02	20231027	3.85	N	270660	500	61 억		0	N	N	14	N	00	N