KissMeData/448710/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	161326	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18220	-400	5	-2.15	482487190	26074	95.36	18650	18790	18190	24200	13040	18620	18506.23	0.47	0	-3374	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	941	11.62	2.31	12	0.50	1568.00	7876.00	30650	20240716	-40.55	11050	20231110	64.89	30650	-40.55	20240716	14600	24.79	20240206	30650	-40.55	20240716	11050	64.89	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
3	20240930	151345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18250	-370	5	-1.99	460959280	24893	91.04	18650	18790	18190	24200	13040	18620	18517.63	0.47	0	-3160	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	943	11.64	2.32	12	0.48	1568.00	7876.00	30650	20240716	-40.46	11050	20231110	65.16	30650	-40.46	20240716	14600	25.00	20240206	30650	-40.46	20240716	11050	65.16	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
4	20240930	141345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18350	-270	5	-1.45	388659440	20938	76.58	18650	18790	18280	24200	13040	18620	18562.40	0.47	0	-1818	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	948	11.70	2.33	12	0.41	1568.00	7876.00	30650	20240716	-40.13	11050	20231110	66.06	30650	-40.13	20240716	14600	25.68	20240206	30650	-40.13	20240716	11050	66.06	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
5	20240930	131336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18410	-210	5	-1.13	356979640	19214	70.27	18650	18790	18280	24200	13040	18620	18579.14	0.47	0	-1054	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	951	11.74	2.34	12	0.37	1568.00	7876.00	30650	20240716	-39.93	11050	20231110	66.61	30650	-39.93	20240716	14600	26.10	20240206	30650	-39.93	20240716	11050	66.61	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
6	20240930	121334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18470	-150	5	-0.81	336508570	18103	66.21	18650	18790	18280	24200	13040	18620	18588.55	0.47	0	-1058	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	954	11.78	2.35	12	0.35	1568.00	7876.00	30650	20240716	-39.74	11050	20231110	67.15	30650	-39.74	20240716	14600	26.51	20240206	30650	-39.74	20240716	11050	67.15	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
7	20240930	111330	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18280	-340	5	-1.83	330428280	17773	65.00	18650	18790	18280	24200	13040	18620	18591.59	0.47	0	-956	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	944	11.66	2.32	12	0.34	1568.00	7876.00	30650	20240716	-40.36	11050	20231110	65.43	30650	-40.36	20240716	14600	25.21	20240206	30650	-40.36	20240716	11050	65.43	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
8	20240930	101331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18680	60	2	0.32	236491950	12683	46.39	18650	18790	18470	24200	13040	18620	18646.37	0.47	0	1014	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	965	11.91	2.37	12	0.25	1568.00	7876.00	30650	20240716	-39.05	11050	20231110	69.05	30650	-39.05	20240716	14600	27.95	20240206	30650	-39.05	20240716	11050	69.05	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
9	20240930	091231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	150	2	0.81	77792480	4155	15.20	18650	18790	18570	24200	13040	18620	18722.62	0.47	0	2093	19080	18850	18640	18410	18200	18745	18305	6	5580	100	13030	10	1	5166069	970	11.97	2.38	12	0.08	1568.00	7876.00	30650	20240716	-38.76	11050	20231110	69.86	30650	-38.76	20240716	14600	28.56	20240206	30650	-38.76	20240716	11050	69.86	20231110	2.91	N	448710	100	6 억		24428	N	N	0	N	00	N
10	20240927	161332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18620	-60	5	-0.32	506800380	27288	66.00	18790	18870	18430	24250	13080	18680	18572.27	0.45	0	-2047	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	962	11.88	2.36	12	0.53	1568.00	7876.00	30650	20240716	-39.25	11050	20231110	68.51	30650	-39.25	20240716	14600	27.53	20240206	30650	-39.25	20240716	11050	68.51	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
11	20240927	151342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18570	-110	5	-0.59	495370860	26674	64.51	18790	18870	18430	24250	13080	18680	18571.30	0.45	0	-1752	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	959	11.84	2.36	12	0.52	1568.00	7876.00	30650	20240716	-39.41	11050	20231110	68.05	30650	-39.41	20240716	14600	27.19	20240206	30650	-39.41	20240716	11050	68.05	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
12	20240927	141352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18520	-160	5	-0.86	442362320	23808	57.58	18790	18870	18430	24250	13080	18680	18580.41	0.45	0	-1770	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	957	11.81	2.35	12	0.46	1568.00	7876.00	30650	20240716	-39.58	11050	20231110	67.60	30650	-39.58	20240716	14600	26.85	20240206	30650	-39.58	20240716	11050	67.60	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
13	20240927	131336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18490	-190	5	-1.02	382956580	20602	49.83	18790	18870	18430	24250	13080	18680	18588.32	0.45	0	-1629	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	955	11.79	2.35	12	0.40	1568.00	7876.00	30650	20240716	-39.67	11050	20231110	67.33	30650	-39.67	20240716	14600	26.64	20240206	30650	-39.67	20240716	11050	67.33	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
14	20240927	121333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18480	-200	5	-1.07	322965780	17355	41.98	18790	18870	18430	24250	13080	18680	18609.38	0.45	0	-3267	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	955	11.79	2.35	12	0.34	1568.00	7876.00	30650	20240716	-39.71	11050	20231110	67.24	30650	-39.71	20240716	14600	26.58	20240206	30650	-39.71	20240716	11050	67.24	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
15	20240927	111333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18510	-170	5	-0.91	222290640	11908	28.80	18790	18870	18500	24250	13080	18680	18667.34	0.45	0	-4350	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	956	11.80	2.35	12	0.23	1568.00	7876.00	30650	20240716	-39.61	11050	20231110	67.51	30650	-39.61	20240716	14600	26.78	20240206	30650	-39.61	20240716	11050	67.51	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
16	20240927	101335	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18570	-110	5	-0.59	154173860	8243	19.94	18790	18870	18570	24250	13080	18680	18703.61	0.45	0	-2815	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	959	11.84	2.36	12	0.16	1568.00	7876.00	30650	20240716	-39.41	11050	20231110	68.05	30650	-39.41	20240716	14600	27.19	20240206	30650	-39.41	20240716	11050	68.05	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
17	20240927	091341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18680	0	3	0.00	53293190	2839	6.87	18790	18870	18680	24250	13080	18680	18771.82	0.45	0	-680	19293	18986	18833	18526	18373	18910	18450	6	5570	100	13070	10	1	5166069	965	11.91	2.37	12	0.05	1568.00	7876.00	30650	20240716	-39.05	11050	20231110	69.05	30650	-39.05	20240716	14600	27.95	20240206	30650	-39.05	20240716	11050	69.05	20231110	2.97	N	448710	100	6 억		23461	N	N	0	N	00	N
18	20240926	161315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18680	-320	5	-1.68	772168070	40963	109.60	18930	19140	18680	24700	13300	19000	18851.37	0.59	0	-4966	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	965	11.91	2.37	12	0.79	1568.00	7876.00	30650	20240716	-39.05	11050	20231110	69.05	30650	-39.05	20240716	14600	27.95	20240206	30650	-39.05	20240716	11050	69.05	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
19	20240926	151324	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18760	-240	5	-1.26	639468420	33867	90.62	18930	19140	18730	24700	13300	19000	18881.65	0.59	0	-3517	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	969	11.96	2.38	12	0.66	1568.00	7876.00	30650	20240716	-38.79	11050	20231110	69.77	30650	-38.79	20240716	14600	28.49	20240206	30650	-38.79	20240716	11050	69.77	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
20	20240926	141331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18730	-270	5	-1.42	540651650	28603	76.53	18930	19140	18730	24700	13300	19000	18901.82	0.59	0	-845	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	968	11.95	2.38	12	0.55	1568.00	7876.00	30650	20240716	-38.89	11050	20231110	69.50	30650	-38.89	20240716	14600	28.29	20240206	30650	-38.89	20240716	11050	69.50	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
21	20240926	131305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18830	-170	5	-0.89	448191690	23690	63.39	18930	19140	18780	24700	13300	19000	18918.92	0.59	0	-196	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	973	12.01	2.39	12	0.46	1568.00	7876.00	30650	20240716	-38.56	11050	20231110	70.41	30650	-38.56	20240716	14600	28.97	20240206	30650	-38.56	20240716	11050	70.41	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
22	20240926	121329	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18920	-80	5	-0.42	297153290	15665	41.91	18930	19140	18810	24700	13300	19000	18969.19	0.59	0	-1607	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	977	12.07	2.40	12	0.30	1568.00	7876.00	30650	20240716	-38.27	11050	20231110	71.22	30650	-38.27	20240716	14600	29.59	20240206	30650	-38.27	20240716	11050	71.22	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
23	20240926	111328	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19030	30	2	0.16	226853490	11964	32.01	18930	19140	18810	24700	13300	19000	18961.24	0.59	0	557	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	983	12.14	2.42	12	0.23	1568.00	7876.00	30650	20240716	-37.91	11050	20231110	72.22	30650	-37.91	20240716	14600	30.34	20240206	30650	-37.91	20240716	11050	72.22	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
24	20240926	101331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19130	130	2	0.68	173743010	9171	24.54	18930	19140	18810	24700	13300	19000	18944.65	0.59	0	665	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	988	12.20	2.43	12	0.18	1568.00	7876.00	30650	20240716	-37.59	11050	20231110	73.12	30650	-37.59	20240716	14600	31.03	20240206	30650	-37.59	20240716	11050	73.12	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
25	20240926	091327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	0	3	0.00	43754720	2316	6.20	18930	19010	18810	24700	13300	19000	18890.95	0.59	0	154	19333	19166	19033	18866	18733	19250	18950	6	5700	100	13300	10	1	5166069	982	12.12	2.41	12	0.04	1568.00	7876.00	30650	20240716	-38.01	11050	20231110	71.95	30650	-38.01	20240716	14600	30.14	20240206	30650	-38.01	20240716	11050	71.95	20231110	2.93	N	448710	100	6 억		30595	N	N	0	N	00	N
26	20240925	161311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	80	2	0.42	702663390	36880	55.69	18900	19200	18900	24550	13250	18920	19052.91	0.47	0	6465	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	982	12.12	2.41	12	0.71	1568.00	7876.00	30650	20240716	-38.01	11050	20231110	71.95	30650	-38.01	20240716	14600	30.14	20240206	30650	-38.01	20240716	11050	71.95	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
27	20240925	151324	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19030	110	2	0.58	628081450	32951	49.76	18900	19200	18900	24550	13250	18920	19061.07	0.47	0	4545	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	983	12.14	2.42	12	0.64	1568.00	7876.00	30650	20240716	-37.91	11050	20231110	72.22	30650	-37.91	20240716	14600	30.34	20240206	30650	-37.91	20240716	11050	72.22	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
28	20240925	141325	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19160	240	2	1.27	429092000	22500	33.98	18900	19190	18900	24550	13250	18920	19070.76	0.47	0	5051	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	990	12.22	2.43	12	0.44	1568.00	7876.00	30650	20240716	-37.49	11050	20231110	73.39	30650	-37.49	20240716	14600	31.23	20240206	30650	-37.49	20240716	11050	73.39	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
29	20240925	131316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19150	230	2	1.22	344335970	18069	27.28	18900	19170	18900	24550	13250	18920	19056.73	0.47	0	3545	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	989	12.21	2.43	12	0.35	1568.00	7876.00	30650	20240716	-37.52	11050	20231110	73.30	30650	-37.52	20240716	14600	31.16	20240206	30650	-37.52	20240716	11050	73.30	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
30	20240925	121324	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19030	110	2	0.58	293818230	15418	23.28	18900	19170	18900	24550	13250	18920	19056.83	0.47	0	2471	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	983	12.14	2.42	12	0.30	1568.00	7876.00	30650	20240716	-37.91	11050	20231110	72.22	30650	-37.91	20240716	14600	30.34	20240206	30650	-37.91	20240716	11050	72.22	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
31	20240925	111320	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19070	150	2	0.79	260690730	13675	20.65	18900	19170	18900	24550	13250	18920	19063.31	0.47	0	2595	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	985	12.16	2.42	12	0.26	1568.00	7876.00	30650	20240716	-37.78	11050	20231110	72.58	30650	-37.78	20240716	14600	30.62	20240206	30650	-37.78	20240716	11050	72.58	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
32	20240925	101317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19070	150	2	0.79	209207230	10975	16.57	18900	19170	18900	24550	13250	18920	19062.16	0.47	0	3498	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	985	12.16	2.42	12	0.21	1568.00	7876.00	30650	20240716	-37.78	11050	20231110	72.58	30650	-37.78	20240716	14600	30.62	20240206	30650	-37.78	20240716	11050	72.58	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
33	20240925	091331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18920	0	3	0.00	79182800	4157	6.28	18900	19150	18900	24550	13250	18920	19048.06	0.47	0	1653	19866	19392	18956	18482	18046	19175	18265	6	5630	100	13240	10	1	5166069	977	12.07	2.40	12	0.08	1568.00	7876.00	30650	20240716	-38.27	11050	20231110	71.22	30650	-38.27	20240716	14600	29.59	20240206	30650	-38.27	20240716	11050	71.22	20231110	2.82	N	448710	100	6 억		24071	N	N	0	N	00	N
34	20240924	161312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18920	-330	5	-1.71	1238559380	66071	85.30	19430	19430	18520	25000	13480	19250	18745.74	0.38	0	4331	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	977	12.07	2.40	12	1.28	1568.00	7876.00	30650	20240716	-38.27	11050	20231110	71.22	30650	-38.27	20240716	14600	29.59	20240206	30650	-38.27	20240716	11050	71.22	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
35	20240924	151315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18850	-400	5	-2.08	1196577800	63851	82.44	19430	19430	18520	25000	13480	19250	18740.08	0.38	0	4474	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	974	12.02	2.39	12	1.24	1568.00	7876.00	30650	20240716	-38.50	11050	20231110	70.59	30650	-38.50	20240716	14600	29.11	20240206	30650	-38.50	20240716	11050	70.59	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
36	20240924	141304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	-500	5	-2.60	1078946870	57593	74.36	19430	19430	18520	25000	13480	19250	18733.90	0.38	0	834	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	969	11.96	2.38	12	1.11	1568.00	7876.00	30650	20240716	-38.83	11050	20231110	69.68	30650	-38.83	20240716	14600	28.42	20240206	30650	-38.83	20240716	11050	69.68	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
37	20240924	131313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18640	-610	5	-3.17	966367230	51578	66.59	19430	19430	18520	25000	13480	19250	18735.94	0.38	0	-1374	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	963	11.89	2.37	12	1.00	1568.00	7876.00	30650	20240716	-39.18	11050	20231110	68.69	30650	-39.18	20240716	14600	27.67	20240206	30650	-39.18	20240716	11050	68.69	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
38	20240924	121308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18550	-700	5	-3.64	838904150	44726	57.75	19430	19430	18520	25000	13480	19250	18756.41	0.38	0	-4692	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	958	11.83	2.36	12	0.87	1568.00	7876.00	30650	20240716	-39.48	11050	20231110	67.87	30650	-39.48	20240716	14600	27.05	20240206	30650	-39.48	20240716	11050	67.87	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
39	20240924	111317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-600	5	-3.12	732997590	39015	50.37	19430	19430	18530	25000	13480	19250	18787.47	0.38	0	-5012	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	963	11.89	2.37	12	0.76	1568.00	7876.00	30650	20240716	-39.15	11050	20231110	68.78	30650	-39.15	20240716	14600	27.74	20240206	30650	-39.15	20240716	11050	68.78	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
40	20240924	101315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-560	5	-2.91	464578420	24597	31.76	19430	19430	18680	25000	13480	19250	18887.46	0.38	0	-3527	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	966	11.92	2.37	12	0.48	1568.00	7876.00	30650	20240716	-39.02	11050	20231110	69.14	30650	-39.02	20240716	14600	28.01	20240206	30650	-39.02	20240716	11050	69.14	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
41	20240924	091317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19070	-180	5	-0.94	86325380	4489	5.80	19430	19430	19060	25000	13480	19250	19230.38	0.38	0	614	20336	19792	19506	18962	18676	19650	18820	6	5750	100	13470	10	1	5166069	985	12.16	2.42	12	0.09	1568.00	7876.00	30650	20240716	-37.78	11050	20231110	72.58	30650	-37.78	20240716	14600	30.62	20240206	30650	-37.78	20240716	11050	72.58	20231110	2.85	N	448710	100	6 억		19888	N	N	0	N	00	N
42	20240923	161307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19250	390	2	2.07	1505781070	77217	97.93	20050	20050	19220	24500	13210	18860	19500.67	0.66	0	-13889	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	994	12.28	2.44	12	1.49	1568.00	7876.00	30650	20240716	-37.19	11050	20231110	74.21	30650	-37.19	20240716	14600	31.85	20240206	30650	-37.19	20240716	11050	74.21	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
43	20240923	151313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19270	410	2	2.17	1450304530	74336	94.28	20050	20050	19220	24500	13210	18860	19510.12	0.66	0	-13786	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	996	12.29	2.45	12	1.44	1568.00	7876.00	30650	20240716	-37.13	11050	20231110	74.39	30650	-37.13	20240716	14600	31.99	20240206	30650	-37.13	20240716	11050	74.39	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
44	20240923	141319	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	420	2	2.23	1371292000	70247	89.09	20050	20050	19220	24500	13210	18860	19521.00	0.66	0	-13444	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	996	12.30	2.45	12	1.36	1568.00	7876.00	30650	20240716	-37.10	11050	20231110	74.48	30650	-37.10	20240716	14600	32.05	20240206	30650	-37.10	20240716	11050	74.48	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
45	20240923	131314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19440	580	2	3.08	1321558050	67676	85.83	20050	20050	19220	24500	13210	18860	19527.72	0.66	0	-13433	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	1004	12.40	2.47	12	1.31	1568.00	7876.00	30650	20240716	-36.57	11050	20231110	75.93	30650	-36.57	20240716	14600	33.15	20240206	30650	-36.57	20240716	11050	75.93	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
46	20240923	121315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19330	470	2	2.49	1169666070	59847	75.90	20050	20050	19220	24500	13210	18860	19544.27	0.66	0	-16937	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	999	12.33	2.45	12	1.16	1568.00	7876.00	30650	20240716	-36.93	11050	20231110	74.93	30650	-36.93	20240716	14600	32.40	20240206	30650	-36.93	20240716	11050	74.93	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
47	20240923	111312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	440	2	2.33	1053024440	53801	68.24	20050	20050	19220	24500	13210	18860	19572.58	0.66	0	-12660	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	997	12.31	2.45	12	1.04	1568.00	7876.00	30650	20240716	-37.03	11050	20231110	74.66	30650	-37.03	20240716	14600	32.19	20240206	30650	-37.03	20240716	11050	74.66	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
48	20240923	101312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	440	2	2.33	821719660	41812	53.03	20050	20050	19240	24500	13210	18860	19652.72	0.66	0	-11142	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	997	12.31	2.45	12	0.81	1568.00	7876.00	30650	20240716	-37.03	11050	20231110	74.66	30650	-37.03	20240716	14600	32.19	20240206	30650	-37.03	20240716	11050	74.66	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
49	20240923	091313	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	940	2	4.98	420841910	21159	26.84	20050	20050	19520	24500	13210	18860	19889.50	0.66	0	-5475	19820	19340	18920	18440	18020	19580	18680	6	5640	100	13200	10	1	5166069	1023	12.63	2.51	12	0.41	1568.00	7876.00	30650	20240716	-35.40	11050	20231110	79.19	30650	-35.40	20240716	14600	35.62	20240206	30650	-35.40	20240716	11050	79.19	20231110	2.82	N	448710	100	6 억		34093	N	N	0	N	00	N
50	20240913	161205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	190	2	1.07	804297040	44859	96.44	17720	18330	17610	23000	12410	17720	17929.46	0.67	0	-555	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	925	11.42	2.27	12	0.87	1568.00	7876.00	30650	20240716	-41.57	11050	20231110	62.08	30650	-41.57	20240716	14600	22.67	20240206	30650	-41.57	20240716	11050	62.08	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
51	20240913	151217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18000	280	2	1.58	783966320	43725	94.00	17720	18330	17610	23000	12410	17720	17929.48	0.67	0	-462	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	930	11.48	2.29	12	0.85	1568.00	7876.00	30650	20240716	-41.27	11050	20231110	62.90	30650	-41.27	20240716	14600	23.29	20240206	30650	-41.27	20240716	11050	62.90	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
52	20240913	141217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17940	220	2	1.24	749046770	41780	89.82	17720	18330	17610	23000	12410	17720	17928.36	0.67	0	-347	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	927	11.44	2.28	12	0.81	1568.00	7876.00	30650	20240716	-41.47	11050	20231110	62.35	30650	-41.47	20240716	14600	22.88	20240206	30650	-41.47	20240716	11050	62.35	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
53	20240913	131212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	190	2	1.07	710238090	39624	85.18	17720	18330	17610	23000	12410	17720	17924.44	0.67	0	-833	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	925	11.42	2.27	12	0.77	1568.00	7876.00	30650	20240716	-41.57	11050	20231110	62.08	30650	-41.57	20240716	14600	22.67	20240206	30650	-41.57	20240716	11050	62.08	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
54	20240913	121214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17890	170	2	0.96	679707440	37920	81.52	17720	18330	17610	23000	12410	17720	17924.77	0.67	0	-1025	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	924	11.41	2.27	12	0.73	1568.00	7876.00	30650	20240716	-41.63	11050	20231110	61.90	30650	-41.63	20240716	14600	22.53	20240206	30650	-41.63	20240716	11050	61.90	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
55	20240913	111218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	330	2	1.86	560221550	31265	67.21	17720	18330	17610	23000	12410	17720	17918.49	0.67	0	2358	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	932	11.51	2.29	12	0.61	1568.00	7876.00	30650	20240716	-41.11	11050	20231110	63.35	30650	-41.11	20240716	14600	23.63	20240206	30650	-41.11	20240716	11050	63.35	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
56	20240913	101219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17750	30	2	0.17	255044300	14370	30.89	17720	17930	17610	23000	12410	17720	17748.39	0.67	0	-1896	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	917	11.32	2.25	12	0.28	1568.00	7876.00	30650	20240716	-42.09	11050	20231110	60.63	30650	-42.09	20240716	14600	21.58	20240206	30650	-42.09	20240716	11050	60.63	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
57	20240913	091223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17820	100	2	0.56	37717730	2120	4.56	17720	17900	17610	23000	12410	17720	17791.38	0.67	0	-504	18413	18066	17743	17396	17073	17905	17235	6	5280	100	12400	10	1	5166069	921	11.36	2.26	12	0.04	1568.00	7876.00	30650	20240716	-41.86	11050	20231110	61.27	30650	-41.86	20240716	14600	22.05	20240206	30650	-41.86	20240716	11050	61.27	20231110	2.76	N	448710	100	6 억		34622	N	N	0	N	00	N
58	20240912	161156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17720	120	2	0.68	808059250	45702	43.87	18030	18090	17420	22850	12320	17600	17681.05	0.58	0	886	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	915	11.30	2.25	12	0.88	1568.00	7876.00	30650	20240716	-42.19	11050	20231110	60.36	30650	-42.19	20240716	14600	21.37	20240206	30650	-42.19	20240716	11050	60.36	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
59	20240912	151212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17640	40	2	0.23	789003130	44626	42.84	18030	18090	17420	22850	12320	17600	17680.37	0.58	0	1122	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	911	11.25	2.24	12	0.86	1568.00	7876.00	30650	20240716	-42.45	11050	20231110	59.64	30650	-42.45	20240716	14600	20.82	20240206	30650	-42.45	20240716	11050	59.64	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
60	20240912	141219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17610	10	2	0.06	685560310	38765	37.21	18030	18090	17420	22850	12320	17600	17685.06	0.58	0	498	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	910	11.23	2.24	12	0.75	1568.00	7876.00	30650	20240716	-42.54	11050	20231110	59.37	30650	-42.54	20240716	14600	20.62	20240206	30650	-42.54	20240716	11050	59.37	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
61	20240912	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17760	160	2	0.91	659506690	37286	35.80	18030	18090	17420	22850	12320	17600	17687.81	0.58	0	133	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	917	11.33	2.25	12	0.72	1568.00	7876.00	30650	20240716	-42.06	11050	20231110	60.72	30650	-42.06	20240716	14600	21.64	20240206	30650	-42.06	20240716	11050	60.72	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
62	20240912	121205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17730	130	2	0.74	615349750	34793	33.40	18030	18090	17420	22850	12320	17600	17686.05	0.58	0	-658	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	916	11.31	2.25	12	0.67	1568.00	7876.00	30650	20240716	-42.15	11050	20231110	60.45	30650	-42.15	20240716	14600	21.44	20240206	30650	-42.15	20240716	11050	60.45	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
63	20240912	111203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17740	140	2	0.80	421481670	23803	22.85	18030	18090	17420	22850	12320	17600	17707.14	0.58	0	-4542	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	916	11.31	2.25	12	0.46	1568.00	7876.00	30650	20240716	-42.12	11050	20231110	60.54	30650	-42.12	20240716	14600	21.51	20240206	30650	-42.12	20240716	11050	60.54	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
64	20240912	101207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17420	-180	5	-1.02	280880240	15809	15.18	18030	18090	17420	22850	12320	17600	17767.24	0.58	0	-7011	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	900	11.11	2.21	12	0.31	1568.00	7876.00	30650	20240716	-43.16	11050	20231110	57.65	30650	-43.16	20240716	14600	19.32	20240206	30650	-43.16	20240716	11050	57.65	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
65	20240912	091208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	310	2	1.76	93417400	5198	4.99	18030	18090	17830	22850	12320	17600	17972.66	0.58	0	-2760	18613	18106	17393	16886	16173	18360	17140	6	5250	100	12320	10	1	5166069	925	11.42	2.27	12	0.10	1568.00	7876.00	30650	20240716	-41.57	11050	20231110	62.08	30650	-41.57	20240716	14600	22.67	20240206	30650	-41.57	20240716	11050	62.08	20231110	2.76	N	448710	100	6 억		30108	N	N	0	N	00	N
66	20240911	161143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17600	910	2	5.45	1826465880	104071	417.99	16680	17900	16680	21650	11690	16690	17550.13	0.62	0	-5014	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	909	11.22	2.23	12	2.01	1568.00	7876.00	30650	20240716	-42.58	11050	20231110	59.28	30650	-42.58	20240716	14600	20.55	20240206	30650	-42.58	20240716	11050	59.28	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
67	20240911	151149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17460	770	2	4.61	1779551430	101402	407.27	16680	17900	16680	21650	11690	16690	17549.47	0.62	0	-4556	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	902	11.14	2.22	12	1.96	1568.00	7876.00	30650	20240716	-43.03	11050	20231110	58.01	30650	-43.03	20240716	14600	19.59	20240206	30650	-43.03	20240716	11050	58.01	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
68	20240911	141152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17400	710	2	4.25	1636236390	93185	374.27	16680	17900	16680	21650	11690	16690	17559.01	0.62	0	-3700	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	899	11.10	2.21	12	1.80	1568.00	7876.00	30650	20240716	-43.23	11050	20231110	57.47	30650	-43.23	20240716	14600	19.18	20240206	30650	-43.23	20240716	11050	57.47	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
69	20240911	131147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17610	920	2	5.51	1349452420	76871	308.74	16680	17900	16680	21650	11690	16690	17554.77	0.62	0	-5781	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	910	11.23	2.24	12	1.49	1568.00	7876.00	30650	20240716	-42.54	11050	20231110	59.37	30650	-42.54	20240716	14600	20.62	20240206	30650	-42.54	20240716	11050	59.37	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
70	20240911	121151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	780	2	4.67	1186183140	67607	271.54	16680	17900	16680	21650	11690	16690	17545.27	0.62	0	-6211	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	903	11.14	2.22	12	1.31	1568.00	7876.00	30650	20240716	-43.00	11050	20231110	58.10	30650	-43.00	20240716	14600	19.66	20240206	30650	-43.00	20240716	11050	58.10	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
71	20240911	111142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	820	2	4.91	1062525900	60554	243.21	16680	17900	16680	21650	11690	16690	17546.75	0.62	0	-6157	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	905	11.17	2.22	12	1.17	1568.00	7876.00	30650	20240716	-42.87	11050	20231110	58.46	30650	-42.87	20240716	14600	19.93	20240206	30650	-42.87	20240716	11050	58.46	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
72	20240911	101135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17840	1150	2	6.89	708780380	40571	162.95	16680	17890	16680	21650	11690	16690	17470.12	0.62	0	3225	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	922	11.38	2.27	12	0.79	1568.00	7876.00	30650	20240716	-41.79	11050	20231110	61.45	30650	-41.79	20240716	14600	22.19	20240206	30650	-41.79	20240716	11050	61.45	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
73	20240911	091155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17500	810	2	4.85	142527990	8306	33.36	16680	17500	16680	21650	11690	16690	17159.64	0.62	0	5636	17336	17012	16756	16432	16176	17175	16595	6	4960	100	11680	10	1	5166069	904	11.16	2.22	12	0.16	1568.00	7876.00	30650	20240716	-42.90	11050	20231110	58.37	30650	-42.90	20240716	14600	19.86	20240206	30650	-42.90	20240716	11050	58.37	20231110	2.85	N	448710	100	6 억		31932	N	N	0	N	00	N
74	20240910	161139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16690	30	2	0.18	414893690	24732	57.84	16500	17080	16500	21650	11670	16660	16775.59	0.70	0	-5778	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	862	10.64	2.12	12	0.48	1568.00	7876.00	30650	20240716	-45.55	11050	20231110	51.04	30650	-45.55	20240716	14600	14.32	20240206	30650	-45.55	20240716	11050	51.04	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
75	20240910	151153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16780	120	2	0.72	389380580	23205	54.27	16500	17080	16500	21650	11670	16660	16780.03	0.70	0	-6563	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	867	10.70	2.13	12	0.45	1568.00	7876.00	30650	20240716	-45.25	11050	20231110	51.86	30650	-45.25	20240716	14600	14.93	20240206	30650	-45.25	20240716	11050	51.86	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
76	20240910	141142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	150	2	0.90	326230950	19431	45.44	16500	17080	16500	21650	11670	16660	16789.20	0.70	0	-4834	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	868	10.72	2.13	12	0.38	1568.00	7876.00	30650	20240716	-45.15	11050	20231110	52.13	30650	-45.15	20240716	14600	15.14	20240206	30650	-45.15	20240716	11050	52.13	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
77	20240910	131146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16760	100	2	0.60	268046670	15970	37.35	16500	17080	16500	21650	11670	16660	16784.39	0.70	0	-2875	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	866	10.69	2.13	12	0.31	1568.00	7876.00	30650	20240716	-45.32	11050	20231110	51.67	30650	-45.32	20240716	14600	14.79	20240206	30650	-45.32	20240716	11050	51.67	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
78	20240910	121143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16840	180	2	1.08	246246390	14673	34.32	16500	17080	16500	21650	11670	16660	16782.28	0.70	0	-2803	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	870	10.74	2.14	12	0.28	1568.00	7876.00	30650	20240716	-45.06	11050	20231110	52.40	30650	-45.06	20240716	14600	15.34	20240206	30650	-45.06	20240716	11050	52.40	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
79	20240910	111139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16720	60	2	0.36	199221190	11874	27.77	16500	17080	16500	21650	11670	16660	16777.93	0.70	0	-1572	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	864	10.66	2.12	12	0.23	1568.00	7876.00	30650	20240716	-45.45	11050	20231110	51.31	30650	-45.45	20240716	14600	14.52	20240206	30650	-45.45	20240716	11050	51.31	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
80	20240910	101144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	40	2	0.24	131890750	7871	18.41	16500	17080	16500	21650	11670	16660	16756.54	0.70	0	-2030	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	863	10.65	2.12	12	0.15	1568.00	7876.00	30650	20240716	-45.51	11050	20231110	51.13	30650	-45.51	20240716	14600	14.38	20240206	30650	-45.51	20240716	11050	51.13	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
81	20240910	091140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16790	130	2	0.78	79663100	4750	11.11	16500	17080	16500	21650	11670	16660	16771.18	0.70	0	-1427	17393	17026	16393	16026	15393	17210	16210	6	4990	100	11660	10	1	5166069	867	10.71	2.13	12	0.09	1568.00	7876.00	30650	20240716	-45.22	11050	20231110	51.95	30650	-45.22	20240716	14600	15.00	20240206	30650	-45.22	20240716	11050	51.95	20231110	2.93	N	448710	100	6 억		35960	N	N	0	N	00	N
82	20240909	161117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	240	2	1.46	695146930	42523	67.76	16070	16760	15760	21300	11500	16420	16343.62	0.68	0	1663	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	861	10.62	2.12	12	0.82	1568.00	7876.00	30650	20240716	-45.64	11050	20231110	50.77	30650	-45.64	20240716	14600	14.11	20240206	30650	-45.64	20240716	11050	50.77	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
83	20240909	151132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	280	2	1.71	654405090	40079	63.87	16070	16760	15760	21300	11500	16420	16327.88	0.68	0	1490	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	863	10.65	2.12	12	0.78	1568.00	7876.00	30650	20240716	-45.51	11050	20231110	51.13	30650	-45.51	20240716	14600	14.38	20240206	30650	-45.51	20240716	11050	51.13	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
84	20240909	141130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16610	190	2	1.16	586376430	36005	57.38	16070	16610	15760	21300	11500	16420	16285.97	0.68	0	2149	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	858	10.59	2.11	12	0.70	1568.00	7876.00	30650	20240716	-45.81	11050	20231110	50.32	30650	-45.81	20240716	14600	13.77	20240206	30650	-45.81	20240716	11050	50.32	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
85	20240909	131129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	-120	5	-0.73	478150210	29448	46.93	16070	16530	15760	21300	11500	16420	16237.10	0.68	0	-1664	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	842	10.40	2.07	12	0.57	1568.00	7876.00	30650	20240716	-46.82	11050	20231110	47.51	30650	-46.82	20240716	14600	11.64	20240206	30650	-46.82	20240716	11050	47.51	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
86	20240909	121124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	0	3	0.00	453643570	27948	44.54	16070	16530	15760	21300	11500	16420	16231.69	0.68	0	-1513	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	848	10.47	2.08	12	0.54	1568.00	7876.00	30650	20240716	-46.43	11050	20231110	48.60	30650	-46.43	20240716	14600	12.47	20240206	30650	-46.43	20240716	11050	48.60	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
87	20240909	111125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	0	3	0.00	427845170	26376	42.03	16070	16530	15760	21300	11500	16420	16221.00	0.68	0	-1190	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	848	10.47	2.08	12	0.51	1568.00	7876.00	30650	20240716	-46.43	11050	20231110	48.60	30650	-46.43	20240716	14600	12.47	20240206	30650	-46.43	20240716	11050	48.60	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
88	20240909	101127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16500	80	2	0.49	370417010	22879	36.46	16070	16530	15760	21300	11500	16420	16190.25	0.68	0	-997	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	852	10.52	2.09	12	0.44	1568.00	7876.00	30650	20240716	-46.17	11050	20231110	49.32	30650	-46.17	20240716	14600	13.01	20240206	30650	-46.17	20240716	11050	49.32	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
89	20240909	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-420	5	-2.56	135240560	8502	13.55	16070	16130	15760	21300	11500	16420	15906.85	0.68	0	2857	17393	16906	16663	16176	15933	16785	16055	6	4880	100	11490	10	1	5166069	827	10.20	2.03	12	0.16	1568.00	7876.00	30650	20240716	-47.80	11050	20231110	44.80	30650	-47.80	20240716	14600	9.59	20240206	30650	-47.80	20240716	11050	44.80	20231110	2.97	N	448710	100	6 억		34946	N	N	0	N	00	N
90	20240906	161106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	-790	5	-4.59	1034737010	62132	77.58	17150	17150	16420	22350	12050	17210	16654.94	0.53	0	7795	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	848	10.47	2.08	12	1.20	1568.00	7876.00	30650	20240716	-46.43	11050	20231110	48.60	30650	-46.43	20240716	14600	12.47	20240206	30650	-46.43	20240716	11050	48.60	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
91	20240906	151124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16570	-640	5	-3.72	938953020	56315	70.32	17150	17150	16500	22350	12050	17210	16673.23	0.53	0	7771	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	856	10.57	2.10	12	1.09	1568.00	7876.00	30650	20240716	-45.94	11050	20231110	49.95	30650	-45.94	20240716	14600	13.49	20240206	30650	-45.94	20240716	11050	49.95	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
92	20240906	141134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	-650	5	-3.78	842143470	50465	63.02	17150	17150	16500	22350	12050	17210	16687.67	0.53	0	7458	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	856	10.56	2.10	12	0.98	1568.00	7876.00	30650	20240716	-45.97	11050	20231110	49.86	30650	-45.97	20240716	14600	13.42	20240206	30650	-45.97	20240716	11050	49.86	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
93	20240906	131125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	-550	5	-3.20	694483930	41551	51.88	17150	17150	16500	22350	12050	17210	16714.01	0.53	0	3352	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	861	10.62	2.12	12	0.80	1568.00	7876.00	30650	20240716	-45.64	11050	20231110	50.77	30650	-45.64	20240716	14600	14.11	20240206	30650	-45.64	20240716	11050	50.77	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
94	20240906	121126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16610	-600	5	-3.49	540935500	32284	40.31	17150	17150	16540	22350	12050	17210	16755.53	0.53	0	2028	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	858	10.59	2.11	12	0.62	1568.00	7876.00	30650	20240716	-45.81	11050	20231110	50.32	30650	-45.81	20240716	14600	13.77	20240206	30650	-45.81	20240716	11050	50.32	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
95	20240906	111126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	-510	5	-2.96	494742420	29505	36.84	17150	17150	16540	22350	12050	17210	16768.09	0.53	0	4275	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	863	10.65	2.12	12	0.57	1568.00	7876.00	30650	20240716	-45.51	11050	20231110	51.13	30650	-45.51	20240716	14600	14.38	20240206	30650	-45.51	20240716	11050	51.13	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
96	20240906	101121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16600	-610	5	-3.54	424079150	25270	31.55	17150	17150	16540	22350	12050	17210	16781.92	0.53	0	4115	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	858	10.59	2.11	12	0.49	1568.00	7876.00	30650	20240716	-45.84	11050	20231110	50.23	30650	-45.84	20240716	14600	13.70	20240206	30650	-45.84	20240716	11050	50.23	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
97	20240906	091126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	-400	5	-2.32	139702340	8254	10.31	17150	17150	16760	22350	12050	17210	16925.41	0.53	0	-266	19656	18432	17466	16242	15276	17950	15760	6	5140	100	12040	10	1	5166069	868	10.72	2.13	12	0.16	1568.00	7876.00	30650	20240716	-45.15	11050	20231110	52.13	30650	-45.15	20240716	14600	15.14	20240206	30650	-45.15	20240716	11050	52.13	20231110	2.99	N	448710	100	6 억		27366	N	N	0	N	00	N
98	20240905	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	-1160	5	-6.31	1384065810	78694	128.53	18280	18690	16500	23850	12860	18370	17588.36	0.46	0	4320	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	889	10.98	2.19	12	1.52	1568.00	7876.00	30650	20240716	-43.85	11050	20231110	55.75	30650	-43.85	20240716	14600	17.88	20240206	30650	-43.85	20240716	11050	55.75	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
99	20240905	151124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17390	-980	5	-5.33	1334716500	75847	123.88	18280	18690	16500	23850	12860	18370	17597.49	0.46	0	5342	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	898	11.09	2.21	12	1.47	1568.00	7876.00	30650	20240716	-43.26	11050	20231110	57.38	30650	-43.26	20240716	14600	19.11	20240206	30650	-43.26	20240716	11050	57.38	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
100	20240905	141118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	-1220	5	-6.64	994836500	56112	91.65	18280	18690	16500	23850	12860	18370	17729.48	0.46	0	-5021	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	886	10.94	2.18	12	1.09	1568.00	7876.00	30650	20240716	-44.05	11050	20231110	55.20	30650	-44.05	20240716	14600	17.47	20240206	30650	-44.05	20240716	11050	55.20	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
101	20240905	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17590	-780	5	-4.25	626852660	34818	56.87	18280	18690	17580	23850	12860	18370	18003.70	0.46	0	-6975	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	909	11.22	2.23	12	0.67	1568.00	7876.00	30650	20240716	-42.61	11050	20231110	59.19	30650	-42.61	20240716	14600	20.48	20240206	30650	-42.61	20240716	11050	59.19	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
102	20240905	121118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	-670	5	-3.65	449739380	24790	40.49	18280	18690	17700	23850	12860	18370	18141.97	0.46	0	-8508	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	914	11.29	2.25	12	0.48	1568.00	7876.00	30650	20240716	-42.25	11050	20231110	60.18	30650	-42.25	20240716	14600	21.23	20240206	30650	-42.25	20240716	11050	60.18	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
103	20240905	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18030	-340	5	-1.85	260785640	14206	23.20	18280	18690	18030	23850	12860	18370	18357.43	0.46	0	-7734	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	931	11.50	2.29	12	0.27	1568.00	7876.00	30650	20240716	-41.17	11050	20231110	63.17	30650	-41.17	20240716	14600	23.49	20240206	30650	-41.17	20240716	11050	63.17	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
104	20240905	101116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18410	40	2	0.22	154797890	8405	13.73	18280	18690	18280	23850	12860	18370	18417.36	0.46	0	-6411	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	951	11.74	2.34	12	0.16	1568.00	7876.00	30650	20240716	-39.93	11050	20231110	66.61	30650	-39.93	20240716	14600	26.10	20240206	30650	-39.93	20240716	11050	66.61	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
105	20240905	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18400	30	2	0.16	31198570	1690	2.76	18280	18690	18280	23850	12860	18370	18460.69	0.46	0	-508	18843	18606	18313	18076	17783	18725	18195	6	5480	100	12850	10	1	5166069	951	11.73	2.34	12	0.03	1568.00	7876.00	30650	20240716	-39.97	11050	20231110	66.52	30650	-39.97	20240716	14600	26.03	20240206	30650	-39.97	20240716	11050	66.52	20231110	3.00	N	448710	100	6 억		23658	N	N	0	N	00	N
106	20240904	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18370	-810	5	-4.22	1109099470	60844	142.24	18230	18550	18020	24900	13430	19180	18228.53	0.36	0	5304	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	949	11.72	2.33	12	1.18	1568.00	7876.00	30650	20240716	-40.07	11050	20231110	66.24	30650	-40.07	20240716	14600	25.82	20240206	30650	-40.07	20240716	11050	66.24	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
107	20240904	151104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18520	-660	5	-3.44	1072297480	58845	137.57	18230	18530	18020	24900	13430	19180	18222.41	0.36	0	5408	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	957	11.81	2.35	12	1.14	1568.00	7876.00	30650	20240716	-39.58	11050	20231110	67.60	30650	-39.58	20240716	14600	26.85	20240206	30650	-39.58	20240716	11050	67.60	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
108	20240904	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18240	-940	5	-4.90	928554950	51020	119.28	18230	18500	18020	24900	13430	19180	18199.82	0.36	0	817	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	942	11.63	2.32	12	0.99	1568.00	7876.00	30650	20240716	-40.49	11050	20231110	65.07	30650	-40.49	20240716	14600	24.93	20240206	30650	-40.49	20240716	11050	65.07	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
109	20240904	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18120	-1060	5	-5.53	813566900	44694	104.49	18230	18500	18020	24900	13430	19180	18203.05	0.36	0	-371	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	936	11.56	2.30	12	0.87	1568.00	7876.00	30650	20240716	-40.88	11050	20231110	63.98	30650	-40.88	20240716	14600	24.11	20240206	30650	-40.88	20240716	11050	63.98	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
110	20240904	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18180	-1000	5	-5.21	693219420	38052	88.96	18230	18500	18020	24900	13430	19180	18217.69	0.36	0	1759	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	939	11.59	2.31	12	0.74	1568.00	7876.00	30650	20240716	-40.69	11050	20231110	64.52	30650	-40.69	20240716	14600	24.52	20240206	30650	-40.69	20240716	11050	64.52	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
111	20240904	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18340	-840	5	-4.38	616853870	33848	79.13	18230	18500	18020	24900	13430	19180	18224.23	0.36	0	3399	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	947	11.70	2.33	12	0.66	1568.00	7876.00	30650	20240716	-40.16	11050	20231110	65.97	30650	-40.16	20240716	14600	25.62	20240206	30650	-40.16	20240716	11050	65.97	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
112	20240904	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18160	-1020	5	-5.32	462948530	25425	59.44	18230	18500	18020	24900	13430	19180	18208.40	0.36	0	-1310	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	938	11.58	2.31	12	0.49	1568.00	7876.00	30650	20240716	-40.75	11050	20231110	64.34	30650	-40.75	20240716	14600	24.38	20240206	30650	-40.75	20240716	11050	64.34	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
113	20240904	091106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18450	-730	5	-3.81	153205510	8385	19.60	18230	18500	18100	24900	13430	19180	18271.38	0.36	0	1484	20266	19722	19386	18842	18506	19555	18675	6	5720	100	13420	10	1	5166069	953	11.77	2.34	12	0.16	1568.00	7876.00	30650	20240716	-39.80	11050	20231110	66.97	30650	-39.80	20240716	14600	26.37	20240206	30650	-39.80	20240716	11050	66.97	20231110	2.90	N	448710	100	6 억		18671	N	N	0	N	00	N
114	20240903	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19180	-160	5	-0.83	830310600	42597	80.26	19320	19930	19050	25100	13540	19340	19493.09	0.27	0	5144	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	991	12.23	2.44	12	0.82	1568.00	7876.00	30650	20240716	-37.42	11050	20231110	73.57	30650	-37.42	20240716	14600	31.37	20240206	30650	-37.42	20240716	11050	73.57	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
115	20240903	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	-60	5	-0.31	799755030	41003	77.26	19320	19930	19050	25100	13540	19340	19504.79	0.27	0	5557	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	996	12.30	2.45	12	0.79	1568.00	7876.00	30650	20240716	-37.10	11050	20231110	74.48	30650	-37.10	20240716	14600	32.05	20240206	30650	-37.10	20240716	11050	74.48	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
116	20240903	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	-40	5	-0.21	610699140	31143	58.68	19320	19930	19200	25100	13540	19340	19609.52	0.27	0	3532	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	997	12.31	2.45	12	0.60	1568.00	7876.00	30650	20240716	-37.03	11050	20231110	74.66	30650	-37.03	20240716	14600	32.19	20240206	30650	-37.03	20240716	11050	74.66	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
117	20240903	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19440	100	2	0.52	487657790	24764	46.66	19320	19930	19300	25100	13540	19340	19692.21	0.27	0	2027	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	1004	12.40	2.47	12	0.48	1568.00	7876.00	30650	20240716	-36.57	11050	20231110	75.93	30650	-36.57	20240716	14600	33.15	20240206	30650	-36.57	20240716	11050	75.93	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
118	20240903	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	260	2	1.34	441058050	22370	42.15	19320	19930	19300	25100	13540	19340	19716.50	0.27	0	3224	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	1013	12.50	2.49	12	0.43	1568.00	7876.00	30650	20240716	-36.05	11050	20231110	77.38	30650	-36.05	20240716	14600	34.25	20240206	30650	-36.05	20240716	11050	77.38	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
119	20240903	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19610	270	2	1.40	430035210	21808	41.09	19320	19930	19300	25100	13540	19340	19719.15	0.27	0	3348	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	1013	12.51	2.49	12	0.42	1568.00	7876.00	30650	20240716	-36.02	11050	20231110	77.47	30650	-36.02	20240716	14600	34.32	20240206	30650	-36.02	20240716	11050	77.47	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
120	20240903	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19590	250	2	1.29	366488390	18558	34.97	19320	19930	19300	25100	13540	19340	19748.27	0.27	0	2715	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	1012	12.49	2.49	12	0.36	1568.00	7876.00	30650	20240716	-36.08	11050	20231110	77.29	30650	-36.08	20240716	14600	34.18	20240206	30650	-36.08	20240716	11050	77.29	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
121	20240903	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	460	2	2.38	160068840	8125	15.31	19320	19930	19300	25100	13540	19340	19700.78	0.27	0	4398	20053	19696	19403	19046	18753	19550	18900	6	5760	100	13530	10	1	5166069	1023	12.63	2.51	12	0.16	1568.00	7876.00	30650	20240716	-35.40	11050	20231110	79.19	30650	-35.40	20240716	14600	35.62	20240206	30650	-35.40	20240716	11050	79.19	20231110	2.91	N	448710	100	6 억		14024	N	N	0	N	00	N
122	20240902	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19340	-390	5	-1.98	1018132280	52693	269.57	19760	19760	19110	25600	13820	19730	19321.95	0.39	0	-5993	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	999	12.33	2.46	12	1.02	1568.00	7876.00	30650	20240716	-36.90	11050	20231110	75.02	30650	-36.90	20240716	14600	32.47	20240206	30650	-36.90	20240716	11050	75.02	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
123	20240902	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19500	-230	5	-1.17	983813650	50923	260.52	19760	19760	19110	25600	13820	19730	19319.63	0.39	0	-5539	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	1007	12.44	2.48	12	0.99	1568.00	7876.00	30650	20240716	-36.38	11050	20231110	76.47	30650	-36.38	20240716	14600	33.56	20240206	30650	-36.38	20240716	11050	76.47	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
124	20240902	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19400	-330	5	-1.67	816403810	42317	216.49	19760	19760	19110	25600	13820	19730	19292.57	0.39	0	-7553	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	1002	12.37	2.46	12	0.82	1568.00	7876.00	30650	20240716	-36.70	11050	20231110	75.57	30650	-36.70	20240716	14600	32.88	20240206	30650	-36.70	20240716	11050	75.57	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
125	20240902	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19200	-530	5	-2.69	733812730	38037	194.59	19760	19760	19110	25600	13820	19730	19292.08	0.39	0	-8078	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	992	12.24	2.44	12	0.74	1568.00	7876.00	30650	20240716	-37.36	11050	20231110	73.76	30650	-37.36	20240716	14600	31.51	20240206	30650	-37.36	20240716	11050	73.76	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
126	20240902	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19170	-560	5	-2.84	627202570	32486	166.19	19760	19760	19110	25600	13820	19730	19306.86	0.39	0	-6745	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	990	12.23	2.43	12	0.63	1568.00	7876.00	30650	20240716	-37.46	11050	20231110	73.48	30650	-37.46	20240716	14600	31.30	20240206	30650	-37.46	20240716	11050	73.48	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
127	20240902	111035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	-450	5	-2.28	511064390	26424	135.18	19760	19760	19150	25600	13820	19730	19340.92	0.39	0	-6036	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	996	12.30	2.45	12	0.51	1568.00	7876.00	30650	20240716	-37.10	11050	20231110	74.48	30650	-37.10	20240716	14600	32.05	20240206	30650	-37.10	20240716	11050	74.48	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
128	20240902	101035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19270	-460	5	-2.33	308283570	15866	81.17	19760	19760	19260	25600	13820	19730	19430.45	0.39	0	-5992	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	996	12.29	2.45	12	0.31	1568.00	7876.00	30650	20240716	-37.13	11050	20231110	74.39	30650	-37.13	20240716	14600	31.99	20240206	30650	-37.13	20240716	11050	74.39	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N
129	20240902	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19690	-40	5	-0.20	99233250	5052	25.85	19760	19760	19530	25600	13820	19730	19642.37	0.39	0	-3375	20043	19886	19773	19616	19503	19965	19695	6	5870	100	13810	10	1	5166069	1017	12.56	2.50	12	0.10	1568.00	7876.00	30650	20240716	-35.76	11050	20231110	78.19	30650	-35.76	20240716	14600	34.86	20240206	30650	-35.76	20240716	11050	78.19	20231110	2.96	N	448710	100	6 억		20018	N	N	0	N	00	N