KissMeData/080580/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	160700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	40	2	0.64	1565960140	251872	52.62	6210	6310	6120	8080	4360	6220	6217.24	1.49	0	-32528	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1107	102.62	2.59	12	1.42	61.00	2418.00	14910	20240123	-58.01	3620	20231031	72.93	14910	-58.01	20240123	4865	28.67	20240805	14910	-58.01	20240123	3620	72.93	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
3	20240930	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	20	2	0.32	1449375260	233234	48.73	6210	6310	6120	8080	4360	6220	6214.23	1.49	0	-26688	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1103	102.30	2.58	12	1.32	61.00	2418.00	14910	20240123	-58.15	3620	20231031	72.38	14910	-58.15	20240123	4865	28.26	20240805	14910	-58.15	20240123	3620	72.38	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
4	20240930	140708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-10	5	-0.16	1279747930	205929	43.02	6210	6310	6120	8080	4360	6220	6214.48	1.49	0	-29128	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1098	101.80	2.57	12	1.16	61.00	2418.00	14910	20240123	-58.35	3620	20231031	71.55	14910	-58.35	20240123	4865	27.65	20240805	14910	-58.35	20240123	3620	71.55	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
5	20240930	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	10	2	0.16	1149132790	184817	38.61	6210	6310	6120	8080	4360	6220	6217.67	1.49	0	-20186	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1101	102.13	2.58	12	1.05	61.00	2418.00	14910	20240123	-58.22	3620	20231031	72.10	14910	-58.22	20240123	4865	28.06	20240805	14910	-58.22	20240123	3620	72.10	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
6	20240930	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	20	2	0.32	1015342800	163369	34.13	6210	6310	6120	8080	4360	6220	6215.00	1.49	0	-17014	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1103	102.30	2.58	12	0.92	61.00	2418.00	14910	20240123	-58.15	3620	20231031	72.38	14910	-58.15	20240123	4865	28.26	20240805	14910	-58.15	20240123	3620	72.38	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
7	20240930	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-50	5	-0.80	766855620	123667	25.84	6210	6300	6120	8080	4360	6220	6200.81	1.49	0	-7336	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1091	101.15	2.55	12	0.70	61.00	2418.00	14910	20240123	-58.62	3620	20231031	70.44	14910	-58.62	20240123	4865	26.82	20240805	14910	-58.62	20240123	3620	70.44	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
8	20240930	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-40	5	-0.64	587098100	94829	19.81	6210	6270	6120	8080	4360	6220	6190.81	1.49	0	-1105	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1093	101.31	2.56	12	0.54	61.00	2418.00	14910	20240123	-58.55	3620	20231031	70.72	14910	-58.55	20240123	4865	27.03	20240805	14910	-58.55	20240123	3620	70.72	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
9	20240930	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-70	5	-1.13	192226660	31095	6.50	6210	6240	6130	8080	4360	6220	6180.62	1.49	0	-4007	6520	6370	6250	6100	5980	6310	6040	88	1860	500	3730	10	1	17679298	1087	100.82	2.54	12	0.18	61.00	2418.00	14910	20240123	-58.75	3620	20231031	69.89	14910	-58.75	20240123	4865	26.41	20240805	14910	-58.75	20240123	3620	69.89	20231031	1.12	N	080580	500	88 억		262966	N	N	0	N	00	N
10	20240927	160703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-110	5	-1.74	2987987420	476730	11.36	6340	6400	6130	8220	4440	6330	6267.70	1.10	0	64800	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1100	101.97	2.57	12	2.70	61.00	2418.00	14910	20240123	-58.28	3620	20231031	71.82	14910	-58.28	20240123	4865	27.85	20240805	14910	-58.28	20240123	3620	71.82	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
11	20240927	150708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-80	5	-1.26	2893824820	461629	11.00	6340	6400	6130	8220	4440	6330	6268.72	1.10	0	69149	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1105	102.46	2.58	12	2.61	61.00	2418.00	14910	20240123	-58.08	3620	20231031	72.65	14910	-58.08	20240123	4865	28.47	20240805	14910	-58.08	20240123	3620	72.65	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
12	20240927	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-80	5	-1.26	2528764490	402826	9.60	6340	6400	6130	8220	4440	6330	6277.56	1.10	0	40457	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1105	102.46	2.58	12	2.28	61.00	2418.00	14910	20240123	-58.08	3620	20231031	72.65	14910	-58.08	20240123	4865	28.47	20240805	14910	-58.08	20240123	3620	72.65	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
13	20240927	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-40	5	-0.63	2410842650	383966	9.15	6340	6400	6130	8220	4440	6330	6278.79	1.10	0	38501	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1112	103.11	2.60	12	2.17	61.00	2418.00	14910	20240123	-57.81	3620	20231031	73.76	14910	-57.81	20240123	4865	29.29	20240805	14910	-57.81	20240123	3620	73.76	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
14	20240927	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-60	5	-0.95	2285781960	364027	8.68	6340	6400	6130	8220	4440	6330	6279.16	1.10	0	38438	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1108	102.79	2.59	12	2.06	61.00	2418.00	14910	20240123	-57.95	3620	20231031	73.20	14910	-57.95	20240123	4865	28.88	20240805	14910	-57.95	20240123	3620	73.20	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
15	20240927	110706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-180	5	-2.84	2066660340	328848	7.84	6340	6400	6130	8220	4440	6330	6284.55	1.10	0	32310	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1087	100.82	2.54	12	1.86	61.00	2418.00	14910	20240123	-58.75	3620	20231031	69.89	14910	-58.75	20240123	4865	26.41	20240805	14910	-58.75	20240123	3620	69.89	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
16	20240927	100705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-90	5	-1.42	1532548750	242861	5.79	6340	6400	6220	8220	4440	6330	6310.39	1.10	0	23735	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1103	102.30	2.58	12	1.37	61.00	2418.00	14910	20240123	-58.15	3620	20231031	72.38	14910	-58.15	20240123	4865	28.26	20240805	14910	-58.15	20240123	3620	72.38	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
17	20240927	090706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	10	2	0.16	501354200	79333	1.89	6340	6370	6280	8220	4440	6330	6319.62	1.10	0	-14	7390	6860	6270	5740	5150	7125	6005	88	1890	500	3790	10	1	17679298	1121	103.93	2.62	12	0.45	61.00	2418.00	14910	20240123	-57.48	3620	20231031	75.14	14910	-57.48	20240123	4865	30.32	20240805	14910	-57.48	20240123	3620	75.14	20231031	1.12	N	080580	500	88 억		194722	N	N	0	N	00	N
18	20240926	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	860	2	15.72	26683817380	4178189	3273.34	5740	6800	5680	7110	3830	5470	6386.49	0.90	0	43869	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1119	103.77	2.62	12	23.63	61.00	2418.00	14910	20240123	-57.55	3620	20231031	74.86	14910	-57.55	20240123	4865	30.11	20240805	14910	-57.55	20240123	3620	74.86	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
19	20240926	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	920	2	16.82	25925607050	4058526	3179.59	5740	6800	5680	7110	3830	5470	6387.94	0.90	0	15232	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1130	104.75	2.64	12	22.96	61.00	2418.00	14910	20240123	-57.14	3620	20231031	76.52	14910	-57.14	20240123	4865	31.35	20240805	14910	-57.14	20240123	3620	76.52	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
20	20240926	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	870	2	15.90	22693962120	3558420	2787.79	5740	6800	5680	7110	3830	5470	6377.54	0.90	0	-2138	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1121	103.93	2.62	12	20.13	61.00	2418.00	14910	20240123	-57.48	3620	20231031	75.14	14910	-57.48	20240123	4865	30.32	20240805	14910	-57.48	20240123	3620	75.14	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
21	20240926	130701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	850	2	15.54	21887761860	3431600	2688.44	5740	6800	5680	7110	3830	5470	6378.30	0.90	0	-9476	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1117	103.61	2.61	12	19.41	61.00	2418.00	14910	20240123	-57.61	3620	20231031	74.59	14910	-57.61	20240123	4865	29.91	20240805	14910	-57.61	20240123	3620	74.59	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
22	20240926	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	910	2	16.64	21049498490	3298941	2584.51	5740	6800	5680	7110	3830	5470	6380.68	0.90	0	-20181	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1128	104.59	2.64	12	18.66	61.00	2418.00	14910	20240123	-57.21	3620	20231031	76.24	14910	-57.21	20240123	4865	31.14	20240805	14910	-57.21	20240123	3620	76.24	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
23	20240926	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	830	2	15.17	18495208080	2899631	2271.67	5740	6800	5680	7110	3830	5470	6378.47	0.90	0	-42535	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1114	103.28	2.61	12	16.40	61.00	2418.00	14910	20240123	-57.75	3620	20231031	74.03	14910	-57.75	20240123	4865	29.50	20240805	14910	-57.75	20240123	3620	74.03	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
24	20240926	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	870	2	15.90	5383156540	880339	689.69	5740	6350	5680	7110	3830	5470	6114.87	0.90	0	-34323	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1121	103.93	2.62	12	4.98	61.00	2418.00	14910	20240123	-57.48	3620	20231031	75.14	14910	-57.48	20240123	4865	30.32	20240805	14910	-57.48	20240123	3620	75.14	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
25	20240926	090659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	260	2	4.75	146260960	25541	20.01	5740	5810	5680	7110	3830	5470	5726.52	0.90	0	-198	5816	5642	5556	5382	5296	5600	5340	88	1640	500	3280	10	1	17679298	1013	93.93	2.37	12	0.14	61.00	2418.00	14910	20240123	-61.57	3620	20231031	58.29	14910	-61.57	20240123	4865	17.78	20240805	14910	-61.57	20240123	3620	58.29	20231031	1.12	N	080580	500	88 억		159590	N	N	0	N	00	N
26	20240925	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-150	5	-2.67	708940220	125805	123.79	5700	5730	5470	7300	3940	5620	5635.34	0.92	0	-3917	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	967	89.67	2.26	12	0.71	61.00	2418.00	14910	20240123	-63.31	3620	20231031	51.10	14910	-63.31	20240123	4865	12.44	20240805	14910	-63.31	20240123	3620	51.10	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
27	20240925	150659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-120	5	-2.14	658005800	116552	114.68	5700	5730	5480	7300	3940	5620	5645.60	0.92	0	-6503	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	972	90.16	2.27	12	0.66	61.00	2418.00	14910	20240123	-63.11	3620	20231031	51.93	14910	-63.11	20240123	4865	13.05	20240805	14910	-63.11	20240123	3620	51.93	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
28	20240925	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	10	2	0.18	528494880	93272	91.78	5700	5730	5600	7300	3940	5620	5666.17	0.92	0	-3714	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	995	92.30	2.33	12	0.53	61.00	2418.00	14910	20240123	-62.24	3620	20231031	55.52	14910	-62.24	20240123	4865	15.72	20240805	14910	-62.24	20240123	3620	55.52	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
29	20240925	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	10	2	0.18	462124900	81459	80.15	5700	5730	5620	7300	3940	5620	5673.10	0.92	0	-5486	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	995	92.30	2.33	12	0.46	61.00	2418.00	14910	20240123	-62.24	3620	20231031	55.52	14910	-62.24	20240123	4865	15.72	20240805	14910	-62.24	20240123	3620	55.52	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
30	20240925	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	20	2	0.36	429096380	75595	74.38	5700	5730	5620	7300	3940	5620	5676.25	0.92	0	-5780	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	997	92.46	2.33	12	0.43	61.00	2418.00	14910	20240123	-62.17	3620	20231031	55.80	14910	-62.17	20240123	4865	15.93	20240805	14910	-62.17	20240123	3620	55.80	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
31	20240925	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	20	2	0.36	354226800	62407	61.41	5700	5730	5620	7300	3940	5620	5676.07	0.92	0	-3918	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	997	92.46	2.33	12	0.35	61.00	2418.00	14910	20240123	-62.17	3620	20231031	55.80	14910	-62.17	20240123	4865	15.93	20240805	14910	-62.17	20240123	3620	55.80	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
32	20240925	100658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	40	2	0.71	240037510	42192	41.51	5700	5730	5640	7300	3940	5620	5689.17	0.92	0	-1066	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	1001	92.79	2.34	12	0.24	61.00	2418.00	14910	20240123	-62.04	3620	20231031	56.35	14910	-62.04	20240123	4865	16.34	20240805	14910	-62.04	20240123	3620	56.35	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
33	20240925	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	60	2	1.07	58159780	10221	10.06	5700	5730	5640	7300	3940	5620	5690.22	0.92	0	-265	5720	5670	5570	5520	5420	5695	5545	88	1680	500	3370	10	1	17679298	1004	93.11	2.35	12	0.06	61.00	2418.00	14910	20240123	-61.90	3620	20231031	56.91	14910	-61.90	20240123	4865	16.75	20240805	14910	-61.90	20240123	3620	56.91	20231031	1.15	N	080580	500	88 억		163533	N	N	0	N	00	N
34	20240924	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	100	2	1.81	547941610	98773	94.70	5600	5620	5470	7170	3870	5520	5546.04	0.78	0	24737	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	994	92.13	2.32	12	0.56	61.00	2418.00	14910	20240123	-62.31	3620	20231031	55.25	14910	-62.31	20240123	4865	15.52	20240805	14910	-62.31	20240123	3620	55.25	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
35	20240924	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	80	2	1.45	495214000	89382	85.70	5600	5620	5470	7170	3870	5520	5540.42	0.78	0	23198	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	990	91.80	2.32	12	0.51	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
36	20240924	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	40	2	0.72	388330200	70216	67.32	5600	5610	5470	7170	3870	5520	5530.51	0.78	0	15505	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	983	91.15	2.30	12	0.40	61.00	2418.00	14910	20240123	-62.71	3620	20231031	53.59	14910	-62.71	20240123	4865	14.29	20240805	14910	-62.71	20240123	3620	53.59	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
37	20240924	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	0	3	0.00	251607630	45497	43.62	5600	5610	5470	7170	3870	5520	5530.20	0.78	0	1277	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	976	90.49	2.28	12	0.26	61.00	2418.00	14910	20240123	-62.98	3620	20231031	52.49	14910	-62.98	20240123	4865	13.46	20240805	14910	-62.98	20240123	3620	52.49	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
38	20240924	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	30	2	0.54	227033680	41051	39.36	5600	5610	5470	7170	3870	5520	5530.53	0.78	0	-13	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	981	90.98	2.30	12	0.23	61.00	2418.00	14910	20240123	-62.78	3620	20231031	53.31	14910	-62.78	20240123	4865	14.08	20240805	14910	-62.78	20240123	3620	53.31	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
39	20240924	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-40	5	-0.72	199399950	36029	34.54	5600	5610	5470	7170	3870	5520	5534.43	0.78	0	-2613	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	969	89.84	2.27	12	0.20	61.00	2418.00	14910	20240123	-63.25	3620	20231031	51.38	14910	-63.25	20240123	4865	12.64	20240805	14910	-63.25	20240123	3620	51.38	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
40	20240924	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	40	2	0.72	133496490	24058	23.07	5600	5610	5510	7170	3870	5520	5548.94	0.78	0	537	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	983	91.15	2.30	12	0.14	61.00	2418.00	14910	20240123	-62.71	3620	20231031	53.59	14910	-62.71	20240123	4865	14.29	20240805	14910	-62.71	20240123	3620	53.59	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
41	20240924	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	90	2	1.63	11914420	2132	2.04	5600	5610	5550	7170	3870	5520	5588.38	0.78	0	186	5780	5650	5520	5390	5260	5715	5455	88	1650	500	3310	10	1	17679298	992	91.97	2.32	12	0.01	61.00	2418.00	14910	20240123	-62.37	3620	20231031	54.97	14910	-62.37	20240123	4865	15.31	20240805	14910	-62.37	20240123	3620	54.97	20231031	1.23	N	080580	500	88 억		138478	N	N	0	N	00	N
42	20240923	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	30	2	0.55	578530330	104188	50.50	5450	5650	5390	7130	3850	5490	5552.83	0.68	0	18415	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	976	90.49	2.28	12	0.59	61.00	2418.00	14910	20240123	-62.98	3620	20231031	52.49	14910	-62.98	20240123	4865	13.46	20240805	14910	-62.98	20240123	3620	52.49	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
43	20240923	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	40	2	0.73	556205100	100149	48.55	5450	5650	5390	7130	3850	5490	5553.79	0.68	0	17111	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	978	90.66	2.29	12	0.57	61.00	2418.00	14910	20240123	-62.91	3620	20231031	52.76	14910	-62.91	20240123	4865	13.67	20240805	14910	-62.91	20240123	3620	52.76	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
44	20240923	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	60	2	1.09	498070330	89668	43.46	5450	5650	5390	7130	3850	5490	5554.62	0.68	0	12664	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	981	90.98	2.30	12	0.51	61.00	2418.00	14910	20240123	-62.78	3620	20231031	53.31	14910	-62.78	20240123	4865	14.08	20240805	14910	-62.78	20240123	3620	53.31	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
45	20240923	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	90	2	1.64	475425600	85589	41.49	5450	5650	5390	7130	3850	5490	5554.76	0.68	0	12459	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	987	91.48	2.31	12	0.48	61.00	2418.00	14910	20240123	-62.58	3620	20231031	54.14	14910	-62.58	20240123	4865	14.70	20240805	14910	-62.58	20240123	3620	54.14	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
46	20240923	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	60	2	1.09	452241460	81429	39.47	5450	5650	5390	7130	3850	5490	5553.83	0.68	0	11047	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	981	90.98	2.30	12	0.46	61.00	2418.00	14910	20240123	-62.78	3620	20231031	53.31	14910	-62.78	20240123	4865	14.08	20240805	14910	-62.78	20240123	3620	53.31	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
47	20240923	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	100	2	1.82	367515100	66291	32.13	5450	5650	5390	7130	3850	5490	5543.98	0.68	0	12288	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	988	91.64	2.31	12	0.37	61.00	2418.00	14910	20240123	-62.51	3620	20231031	54.42	14910	-62.51	20240123	4865	14.90	20240805	14910	-62.51	20240123	3620	54.42	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
48	20240923	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	90	2	1.64	206388880	37505	18.18	5450	5590	5390	7130	3850	5490	5502.98	0.68	0	6479	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	987	91.48	2.31	12	0.21	61.00	2418.00	14910	20240123	-62.58	3620	20231031	54.14	14910	-62.58	20240123	4865	14.70	20240805	14910	-62.58	20240123	3620	54.14	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
49	20240923	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-80	5	-1.46	29214260	5385	2.61	5450	5450	5410	7130	3850	5490	5424.90	0.68	0	-231	5843	5666	5563	5386	5283	5615	5335	88	1640	500	3290	10	1	17679298	956	88.69	2.24	12	0.03	61.00	2418.00	14910	20240123	-63.72	3620	20231031	49.45	14910	-63.72	20240123	4865	11.20	20240805	14910	-63.72	20240123	3620	49.45	20231031	1.24	N	080580	500	88 억		120190	N	N	0	N	00	N
50	20240913	160619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-290	5	-5.04	2102367710	375458	11.57	5810	5830	5460	7470	4030	5750	5599.55	0.61	0	6248	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	965	89.51	2.26	12	2.12	61.00	2418.00	14910	20240123	-63.38	3620	20231031	50.83	14910	-63.38	20240123	4865	12.23	20240805	14910	-63.38	20240123	3620	50.83	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
51	20240913	150624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-230	5	-4.00	1914526050	341210	10.52	5810	5830	5490	7470	4030	5750	5610.99	0.61	0	9598	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	976	90.49	2.28	12	1.93	61.00	2418.00	14910	20240123	-62.98	3620	20231031	52.49	14910	-62.98	20240123	4865	13.46	20240805	14910	-62.98	20240123	3620	52.49	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
52	20240913	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-260	5	-4.52	1755129980	312437	9.63	5810	5830	5490	7470	4030	5750	5617.55	0.61	0	13943	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	971	90.00	2.27	12	1.77	61.00	2418.00	14910	20240123	-63.18	3620	20231031	51.66	14910	-63.18	20240123	4865	12.85	20240805	14910	-63.18	20240123	3620	51.66	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
53	20240913	130624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-230	5	-4.00	1618716910	287657	8.87	5810	5830	5500	7470	4030	5750	5627.25	0.61	0	16252	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	976	90.49	2.28	12	1.63	61.00	2418.00	14910	20240123	-62.98	3620	20231031	52.49	14910	-62.98	20240123	4865	13.46	20240805	14910	-62.98	20240123	3620	52.49	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
54	20240913	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-210	5	-3.65	1530110690	271634	8.37	5810	5830	5500	7470	4030	5750	5632.98	0.61	0	17482	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	979	90.82	2.29	12	1.54	61.00	2418.00	14910	20240123	-62.84	3620	20231031	53.04	14910	-62.84	20240123	4865	13.87	20240805	14910	-62.84	20240123	3620	53.04	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
55	20240913	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-180	5	-3.13	1306517200	231305	7.13	5810	5830	5550	7470	4030	5750	5648.46	0.61	0	14933	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	985	91.31	2.30	12	1.31	61.00	2418.00	14910	20240123	-62.64	3620	20231031	53.87	14910	-62.64	20240123	4865	14.49	20240805	14910	-62.64	20240123	3620	53.87	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
56	20240913	100626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	-160	5	-2.78	1096755540	193811	5.97	5810	5830	5550	7470	4030	5750	5658.89	0.61	0	22168	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	988	91.64	2.31	12	1.10	61.00	2418.00	14910	20240123	-62.51	3620	20231031	54.42	14910	-62.51	20240123	4865	14.90	20240805	14910	-62.51	20240123	3620	54.42	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
57	20240913	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	-150	5	-2.61	439065660	76858	2.37	5810	5830	5600	7470	4030	5750	5712.68	0.61	0	4839	7216	6482	5816	5082	4416	6850	5450	88	1720	500	3450	10	1	17679298	990	91.80	2.32	12	0.43	61.00	2418.00	14910	20240123	-62.44	3620	20231031	54.70	14910	-62.44	20240123	4865	15.11	20240805	14910	-62.44	20240123	3620	54.70	20231031	1.21	N	080580	500	88 억		108524	N	N	0	N	00	N
58	20240912	160617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	710	2	14.09	20081953990	3221313	5092.50	5150	6550	5150	6550	3530	5040	6235.17	1.01	0	-70705	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1017	94.26	2.38	12	18.22	61.00	2418.00	14910	20240123	-61.44	3620	20231031	58.84	14910	-61.44	20240123	4865	18.19	20240805	14910	-61.44	20240123	3620	58.84	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
59	20240912	150622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	760	2	15.08	19524894960	3125049	4940.32	5150	6550	5150	6550	3530	5040	6247.87	1.01	0	-83820	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1025	95.08	2.40	12	17.68	61.00	2418.00	14910	20240123	-61.10	3620	20231031	60.22	14910	-61.10	20240123	4865	19.22	20240805	14910	-61.10	20240123	3620	60.22	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
60	20240912	140625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	1180	2	23.41	17373736670	2767777	4375.52	5150	6550	5150	6550	3530	5040	6277.14	1.01	0	-94167	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1100	101.97	2.57	12	15.66	61.00	2418.00	14910	20240123	-58.28	3620	20231031	71.82	14910	-58.28	20240123	4865	27.85	20240805	14910	-58.28	20240123	3620	71.82	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
61	20240912	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	970	2	19.25	14875059720	2365932	3740.25	5150	6550	5150	6550	3530	5040	6287.19	1.01	0	-90364	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1063	98.52	2.49	12	13.38	61.00	2418.00	14910	20240123	-59.69	3620	20231031	66.02	14910	-59.69	20240123	4865	23.54	20240805	14910	-59.69	20240123	3620	66.02	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
62	20240912	120621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	1060	2	21.03	13597326610	2154504	3406.01	5150	6550	5150	6550	3530	5040	6311.12	1.01	0	-89558	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1078	100.00	2.52	12	12.19	61.00	2418.00	14910	20240123	-59.09	3620	20231031	68.51	14910	-59.09	20240123	4865	25.39	20240805	14910	-59.09	20240123	3620	68.51	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
63	20240912	110619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	1100	2	21.83	12831186180	2029427	3208.28	5150	6550	5150	6550	3530	5040	6322.57	1.01	0	-92358	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1086	100.66	2.54	12	11.48	61.00	2418.00	14910	20240123	-58.82	3620	20231031	69.61	14910	-58.82	20240123	4865	26.21	20240805	14910	-58.82	20240123	3620	69.61	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
64	20240912	100620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	1150	2	22.82	11791667390	1861300	2942.49	5150	6550	5150	6550	3530	5040	6335.18	1.01	0	-72431	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1094	101.48	2.56	12	10.53	61.00	2418.00	14910	20240123	-58.48	3620	20231031	70.99	14910	-58.48	20240123	4865	27.24	20240805	14910	-58.48	20240123	3620	70.99	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
65	20240912	090621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	1230	2	24.40	1141233920	190526	301.20	5150	6330	5150	6550	3530	5040	5989.91	1.01	0	-17500	5253	5146	5093	4986	4933	5120	4960	88	1510	500	3020	10	1	17679298	1108	102.79	2.59	12	1.08	61.00	2418.00	14910	20240123	-57.95	3620	20231031	73.20	14910	-57.95	20240123	4865	28.88	20240805	14910	-57.95	20240123	3620	73.20	20231031	1.22	N	080580	500	88 억		179268	N	N	0	N	00	N
66	20240911	160607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-70	5	-1.37	322847360	63196	117.41	5110	5200	5040	6640	3580	5110	5108.71	0.95	0	11221	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	891	82.62	2.08	12	0.36	61.00	2418.00	14910	20240123	-66.20	3620	20231031	39.23	14910	-66.20	20240123	4865	3.60	20240805	14910	-66.20	20240123	3620	39.23	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
67	20240911	150612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-10	5	-0.20	314781930	61601	114.44	5110	5200	5040	6640	3580	5110	5110.01	0.95	0	10394	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	902	83.61	2.11	12	0.35	61.00	2418.00	14910	20240123	-65.79	3620	20231031	40.88	14910	-65.79	20240123	4865	4.83	20240805	14910	-65.79	20240123	3620	40.88	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
68	20240911	140611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	0	3	0.00	258386390	50454	93.74	5110	5200	5060	6640	3580	5110	5121.23	0.95	0	5679	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	903	83.77	2.11	12	0.29	61.00	2418.00	14910	20240123	-65.73	3620	20231031	41.16	14910	-65.73	20240123	4865	5.04	20240805	14910	-65.73	20240123	3620	41.16	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
69	20240911	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-20	5	-0.39	195799480	38209	70.99	5110	5200	5070	6640	3580	5110	5124.43	0.95	0	4719	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	900	83.44	2.11	12	0.22	61.00	2418.00	14910	20240123	-65.86	3620	20231031	40.61	14910	-65.86	20240123	4865	4.62	20240805	14910	-65.86	20240123	3620	40.61	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
70	20240911	120614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	30	2	0.59	181234080	35357	65.69	5110	5200	5070	6640	3580	5110	5125.83	0.95	0	4221	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	909	84.26	2.13	12	0.20	61.00	2418.00	14910	20240123	-65.53	3620	20231031	41.99	14910	-65.53	20240123	4865	5.65	20240805	14910	-65.53	20240123	3620	41.99	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
71	20240911	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	0	3	0.00	153802740	29974	55.69	5110	5200	5070	6640	3580	5110	5131.21	0.95	0	1707	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	903	83.77	2.11	12	0.17	61.00	2418.00	14910	20240123	-65.73	3620	20231031	41.16	14910	-65.73	20240123	4865	5.04	20240805	14910	-65.73	20240123	3620	41.16	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
72	20240911	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	60	2	1.17	67309770	13047	24.24	5110	5200	5100	6640	3580	5110	5159.02	0.95	0	1857	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	914	84.75	2.14	12	0.07	61.00	2418.00	14910	20240123	-65.33	3620	20231031	42.82	14910	-65.33	20240123	4865	6.27	20240805	14910	-65.33	20240123	3620	42.82	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
73	20240911	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	30	2	0.59	6566310	1283	2.38	5110	5190	5100	6640	3580	5110	5117.93	0.95	0	-106	5430	5270	5180	5020	4930	5225	4975	88	1530	500	3060	10	1	17679298	909	84.26	2.13	12	0.01	61.00	2418.00	14910	20240123	-65.53	3620	20231031	41.99	14910	-65.53	20240123	4865	5.65	20240805	14910	-65.53	20240123	3620	41.99	20231031	1.26	N	080580	500	88 억		167981	N	N	0	N	00	N
74	20240910	160609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-190	5	-3.58	278579470	53794	73.52	5260	5340	5090	6890	3710	5300	5179.32	1.02	0	-12753	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	903	83.77	2.11	12	0.30	61.00	2418.00	14910	20240123	-65.73	3620	20231031	41.16	14910	-65.73	20240123	4865	5.04	20240805	14910	-65.73	20240123	3620	41.16	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
75	20240910	150612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-200	5	-3.77	258654030	49893	68.19	5260	5340	5090	6890	3710	5300	5184.17	1.02	0	-11693	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	902	83.61	2.11	12	0.28	61.00	2418.00	14910	20240123	-65.79	3620	20231031	40.88	14910	-65.79	20240123	4865	4.83	20240805	14910	-65.79	20240123	3620	40.88	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
76	20240910	140609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-170	5	-3.21	244560290	47145	64.43	5260	5340	5090	6890	3710	5300	5187.41	1.02	0	-11278	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	907	84.10	2.12	12	0.27	61.00	2418.00	14910	20240123	-65.59	3620	20231031	41.71	14910	-65.59	20240123	4865	5.45	20240805	14910	-65.59	20240123	3620	41.71	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
77	20240910	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-140	5	-2.64	189096500	36322	49.64	5260	5340	5130	6890	3710	5300	5206.11	1.02	0	-14138	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	912	84.59	2.13	12	0.21	61.00	2418.00	14910	20240123	-65.39	3620	20231031	42.54	14910	-65.39	20240123	4865	6.06	20240805	14910	-65.39	20240123	3620	42.54	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
78	20240910	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	-130	5	-2.45	173234030	33238	45.43	5260	5340	5140	6890	3710	5300	5211.93	1.02	0	-12447	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	914	84.75	2.14	12	0.19	61.00	2418.00	14910	20240123	-65.33	3620	20231031	42.82	14910	-65.33	20240123	4865	6.27	20240805	14910	-65.33	20240123	3620	42.82	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
79	20240910	110607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-140	5	-2.64	143913210	27565	37.67	5260	5340	5160	6890	3710	5300	5220.87	1.02	0	-8395	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	912	84.59	2.13	12	0.16	61.00	2418.00	14910	20240123	-65.39	3620	20231031	42.54	14910	-65.39	20240123	4865	6.06	20240805	14910	-65.39	20240123	3620	42.54	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
80	20240910	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-60	5	-1.13	74374350	14181	19.38	5260	5340	5170	6890	3710	5300	5244.65	1.02	0	-4819	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	926	85.90	2.17	12	0.08	61.00	2418.00	14910	20240123	-64.86	3620	20231031	44.75	14910	-64.86	20240123	4865	7.71	20240805	14910	-64.86	20240123	3620	44.75	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
81	20240910	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-30	5	-0.57	13787200	2614	3.57	5260	5340	5260	6890	3710	5300	5274.37	1.02	0	60	5576	5437	5191	5052	4806	5507	5122	88	1590	500	3180	10	1	17679298	932	86.39	2.18	12	0.01	61.00	2418.00	14910	20240123	-64.65	3620	20231031	45.58	14910	-64.65	20240123	4865	8.32	20240805	14910	-64.65	20240123	3620	45.58	20231031	1.27	N	080580	500	88 억		180548	N	N	0	N	00	N
82	20240909	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	130	2	2.51	376956205	72795	92.47	5010	5330	4945	6720	3620	5170	5178.32	0.97	0	9702	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	937	86.89	2.19	12	0.41	61.00	2418.00	14910	20240123	-64.45	3620	20231031	46.41	14910	-64.45	20240123	4865	8.94	20240805	14910	-64.45	20240123	3620	46.41	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
83	20240909	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	130	2	2.51	362334155	70032	88.96	5010	5330	4945	6720	3620	5170	5173.84	0.97	0	8564	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	937	86.89	2.19	12	0.40	61.00	2418.00	14910	20240123	-64.45	3620	20231031	46.41	14910	-64.45	20240123	4865	8.94	20240805	14910	-64.45	20240123	3620	46.41	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
84	20240909	140605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	140	2	2.71	330575045	64035	81.34	5010	5330	4945	6720	3620	5170	5162.41	0.97	0	10916	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	939	87.05	2.20	12	0.36	61.00	2418.00	14910	20240123	-64.39	3620	20231031	46.69	14910	-64.39	20240123	4865	9.15	20240805	14910	-64.39	20240123	3620	46.69	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
85	20240909	130602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5280	110	2	2.13	249746215	48732	61.90	5010	5290	4945	6720	3620	5170	5124.89	0.97	0	9243	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	933	86.56	2.18	12	0.28	61.00	2418.00	14910	20240123	-64.59	3620	20231031	45.86	14910	-64.59	20240123	4865	8.53	20240805	14910	-64.59	20240123	3620	45.86	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
86	20240909	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	10	2	0.19	189109685	37129	47.17	5010	5190	4945	6720	3620	5170	5093.31	0.97	0	7345	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	916	84.92	2.14	12	0.21	61.00	2418.00	14910	20240123	-65.26	3620	20231031	43.09	14910	-65.26	20240123	4865	6.47	20240805	14910	-65.26	20240123	3620	43.09	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
87	20240909	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-70	5	-1.35	134709345	26568	33.75	5010	5140	4945	6720	3620	5170	5070.36	0.97	0	6456	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	902	83.61	2.11	12	0.15	61.00	2418.00	14910	20240123	-65.79	3620	20231031	40.88	14910	-65.79	20240123	4865	4.83	20240805	14910	-65.79	20240123	3620	40.88	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
88	20240909	100604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-60	5	-1.16	97734855	19327	24.55	5010	5130	4945	6720	3620	5170	5056.91	0.97	0	4062	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	10	1	17679298	903	83.77	2.11	12	0.11	61.00	2418.00	14910	20240123	-65.73	3620	20231031	41.16	14910	-65.73	20240123	4865	5.04	20240805	14910	-65.73	20240123	3620	41.16	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
89	20240909	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-210	5	-4.06	18766880	3760	4.78	5010	5090	4950	6720	3620	5170	4991.19	0.97	0	-477	5490	5330	5220	5060	4950	5275	5005	88	1550	500	3100	5	1	17679298	877	81.31	2.05	12	0.02	61.00	2418.00	14910	20240123	-66.73	3620	20231031	37.02	14910	-66.73	20240123	4865	1.95	20240805	14910	-66.73	20240123	3620	37.02	20231031	1.31	N	080580	500	88 억		171032	N	N	0	N	00	N
90	20240906	160552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	-240	5	-4.44	406756360	78513	115.06	5380	5380	5110	7030	3790	5410	5180.80	1.00	0	-6237	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	914	84.75	2.14	12	0.44	61.00	2418.00	14910	20240123	-65.33	3620	20231031	42.82	14910	-65.33	20240123	4865	6.27	20240805	14910	-65.33	20240123	3620	42.82	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
91	20240906	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-280	5	-5.18	378293990	72989	106.96	5380	5380	5110	7030	3790	5410	5182.89	1.00	0	-4960	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	907	84.10	2.12	12	0.41	61.00	2418.00	14910	20240123	-65.59	3620	20231031	41.71	14910	-65.59	20240123	4865	5.45	20240805	14910	-65.59	20240123	3620	41.71	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
92	20240906	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-290	5	-5.36	335378940	64633	94.72	5380	5380	5110	7030	3790	5410	5188.97	1.00	0	-4039	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	905	83.93	2.12	12	0.37	61.00	2418.00	14910	20240123	-65.66	3620	20231031	41.44	14910	-65.66	20240123	4865	5.24	20240805	14910	-65.66	20240123	3620	41.44	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
93	20240906	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-260	5	-4.81	269926060	51877	76.02	5380	5380	5130	7030	3790	5410	5203.19	1.00	0	-56	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	910	84.43	2.13	12	0.29	61.00	2418.00	14910	20240123	-65.46	3620	20231031	42.27	14910	-65.46	20240123	4865	5.86	20240805	14910	-65.46	20240123	3620	42.27	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
94	20240906	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	-240	5	-4.44	240248760	46115	67.58	5380	5380	5130	7030	3790	5410	5209.77	1.00	0	-129	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	914	84.75	2.14	12	0.26	61.00	2418.00	14910	20240123	-65.33	3620	20231031	42.82	14910	-65.33	20240123	4865	6.27	20240805	14910	-65.33	20240123	3620	42.82	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
95	20240906	110603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-220	5	-4.07	215701990	41374	60.63	5380	5380	5130	7030	3790	5410	5213.47	1.00	0	736	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	918	85.08	2.15	12	0.23	61.00	2418.00	14910	20240123	-65.19	3620	20231031	43.37	14910	-65.19	20240123	4865	6.68	20240805	14910	-65.19	20240123	3620	43.37	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
96	20240906	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-210	5	-3.88	119439240	22736	33.32	5380	5380	5170	7030	3790	5410	5253.31	1.00	0	605	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	919	85.25	2.15	12	0.13	61.00	2418.00	14910	20240123	-65.12	3620	20231031	43.65	14910	-65.12	20240123	4865	6.89	20240805	14910	-65.12	20240123	3620	43.65	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
97	20240906	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-90	5	-1.66	5734330	1072	1.57	5380	5380	5320	7030	3790	5410	5349.19	1.00	0	173	5870	5640	5470	5240	5070	5555	5155	88	1620	500	3240	10	1	17679298	941	87.21	2.20	12	0.01	61.00	2418.00	14910	20240123	-64.32	3620	20231031	46.96	14910	-64.32	20240123	4865	9.35	20240805	14910	-64.32	20240123	3620	46.96	20231031	1.32	N	080580	500	88 억		177244	N	N	0	N	00	N
98	20240905	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-70	5	-1.28	369183470	67394	50.25	5600	5700	5300	7120	3840	5480	5477.99	0.90	0	18766	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	956	88.69	2.24	12	0.38	61.00	2418.00	14910	20240123	-63.72	3620	20231031	49.45	14910	-63.72	20240123	4865	11.20	20240805	14910	-63.72	20240123	3620	49.45	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
99	20240905	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-50	5	-0.91	359485980	65604	48.91	5600	5700	5300	7120	3840	5480	5479.64	0.90	0	19299	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	960	89.02	2.25	12	0.37	61.00	2418.00	14910	20240123	-63.58	3620	20231031	50.00	14910	-63.58	20240123	4865	11.61	20240805	14910	-63.58	20240123	3620	50.00	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
100	20240905	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-130	5	-2.37	323319390	58889	43.90	5600	5700	5300	7120	3840	5480	5490.32	0.90	0	16149	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	946	87.70	2.21	12	0.33	61.00	2418.00	14910	20240123	-64.12	3620	20231031	47.79	14910	-64.12	20240123	4865	9.97	20240805	14910	-64.12	20240123	3620	47.79	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
101	20240905	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-100	5	-1.82	248193690	44854	33.44	5600	5700	5350	7120	3840	5480	5533.37	0.90	0	9218	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	951	88.20	2.22	12	0.25	61.00	2418.00	14910	20240123	-63.92	3620	20231031	48.62	14910	-63.92	20240123	4865	10.59	20240805	14910	-63.92	20240123	3620	48.62	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
102	20240905	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	0	3	0.00	191489230	34348	25.61	5600	5700	5420	7120	3840	5480	5574.97	0.90	0	10397	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	969	89.84	2.27	12	0.19	61.00	2418.00	14910	20240123	-63.25	3620	20231031	51.38	14910	-63.25	20240123	4865	12.64	20240805	14910	-63.25	20240123	3620	51.38	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
103	20240905	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	50	2	0.91	143281060	25533	19.04	5600	5700	5500	7120	3840	5480	5611.60	0.90	0	7360	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	978	90.66	2.29	12	0.14	61.00	2418.00	14910	20240123	-62.91	3620	20231031	52.76	14910	-62.91	20240123	4865	13.67	20240805	14910	-62.91	20240123	3620	52.76	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
104	20240905	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	160	2	2.92	100397110	17867	13.32	5600	5700	5500	7120	3840	5480	5619.14	0.90	0	5311	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	997	92.46	2.33	12	0.10	61.00	2418.00	14910	20240123	-62.17	3620	20231031	55.80	14910	-62.17	20240123	4865	15.93	20240805	14910	-62.17	20240123	3620	55.80	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
105	20240905	090559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	100	2	1.82	11695660	2098	1.56	5600	5630	5500	7120	3840	5480	5574.67	0.90	0	-570	5700	5590	5510	5400	5320	5645	5455	88	1640	500	3280	10	1	17679298	987	91.48	2.31	12	0.01	61.00	2418.00	14910	20240123	-62.58	3620	20231031	54.14	14910	-62.58	20240123	4865	14.70	20240805	14910	-62.58	20240123	3620	54.14	20231031	1.29	N	080580	500	88 억		158478	N	N	0	N	00	N
106	20240904	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-340	5	-5.84	737659330	134054	188.41	5430	5620	5430	7560	4080	5820	5502.74	0.95	0	-8980	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	969	89.84	2.27	12	0.76	61.00	2418.00	14910	20240123	-63.25	3620	20231031	51.38	14910	-63.25	20240123	4865	12.64	20240805	14910	-63.25	20240123	3620	51.38	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
107	20240904	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-340	5	-5.84	714279440	129776	182.39	5430	5620	5430	7560	4080	5820	5503.94	0.95	0	-8618	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	969	89.84	2.27	12	0.73	61.00	2418.00	14910	20240123	-63.25	3620	20231031	51.38	14910	-63.25	20240123	4865	12.64	20240805	14910	-63.25	20240123	3620	51.38	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
108	20240904	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-360	5	-6.19	660117960	119902	168.52	5430	5620	5430	7560	4080	5820	5505.48	0.95	0	-7723	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	965	89.51	2.26	12	0.68	61.00	2418.00	14910	20240123	-63.38	3620	20231031	50.83	14910	-63.38	20240123	4865	12.23	20240805	14910	-63.38	20240123	3620	50.83	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
109	20240904	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-340	5	-5.84	582612640	105706	148.56	5430	5620	5430	7560	4080	5820	5511.63	0.95	0	-4190	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	969	89.84	2.27	12	0.60	61.00	2418.00	14910	20240123	-63.25	3620	20231031	51.38	14910	-63.25	20240123	4865	12.64	20240805	14910	-63.25	20240123	3620	51.38	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
110	20240904	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-320	5	-5.50	543756140	98634	138.62	5430	5620	5430	7560	4080	5820	5512.87	0.95	0	-631	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	972	90.16	2.27	12	0.56	61.00	2418.00	14910	20240123	-63.11	3620	20231031	51.93	14910	-63.11	20240123	4865	13.05	20240805	14910	-63.11	20240123	3620	51.93	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
111	20240904	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-300	5	-5.15	465772100	84499	118.76	5430	5620	5430	7560	4080	5820	5512.16	0.95	0	406	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	976	90.49	2.28	12	0.48	61.00	2418.00	14910	20240123	-62.98	3620	20231031	52.49	14910	-62.98	20240123	4865	13.46	20240805	14910	-62.98	20240123	3620	52.49	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
112	20240904	100550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-300	5	-5.15	312132050	56560	79.49	5430	5620	5430	7560	4080	5820	5518.60	0.95	0	1049	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	976	90.49	2.28	12	0.32	61.00	2418.00	14910	20240123	-62.98	3620	20231031	52.49	14910	-62.98	20240123	4865	13.46	20240805	14910	-62.98	20240123	3620	52.49	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
113	20240904	090549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-240	5	-4.12	83829170	15250	21.43	5430	5580	5430	7560	4080	5820	5496.99	0.95	0	4375	6133	5976	5893	5736	5653	5935	5695	88	1740	500	3490	10	1	17679298	987	91.48	2.31	12	0.09	61.00	2418.00	14910	20240123	-62.58	3620	20231031	54.14	14910	-62.58	20240123	4865	14.70	20240805	14910	-62.58	20240123	3620	54.14	20231031	1.30	N	080580	500	88 억		167415	N	N	0	N	00	N
114	20240903	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-200	5	-3.32	414521360	70248	65.71	5980	6050	5810	7820	4220	6020	5900.89	1.07	0	-21009	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1029	95.41	2.41	12	0.40	61.00	2418.00	14910	20240123	-60.97	3620	20231031	60.77	14910	-60.97	20240123	4865	19.63	20240805	14910	-60.97	20240123	3620	60.77	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
115	20240903	150547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-180	5	-2.99	390867940	66181	61.91	5980	6050	5810	7820	4220	6020	5906.04	1.07	0	-20769	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1032	95.74	2.42	12	0.37	61.00	2418.00	14910	20240123	-60.83	3620	20231031	61.33	14910	-60.83	20240123	4865	20.04	20240805	14910	-60.83	20240123	3620	61.33	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
116	20240903	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-120	5	-1.99	318325300	53773	50.30	5980	6050	5850	7820	4220	6020	5919.80	1.07	0	-12790	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1043	96.72	2.44	12	0.30	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
117	20240903	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-110	5	-1.83	237840170	40079	37.49	5980	6050	5870	7820	4220	6020	5934.28	1.07	0	-9788	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1045	96.89	2.44	12	0.23	61.00	2418.00	14910	20240123	-60.36	3620	20231031	63.26	14910	-60.36	20240123	4865	21.48	20240805	14910	-60.36	20240123	3620	63.26	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
118	20240903	120540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-150	5	-2.49	203563580	34255	32.04	5980	6050	5870	7820	4220	6020	5942.59	1.07	0	-8602	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1038	96.23	2.43	12	0.19	61.00	2418.00	14910	20240123	-60.63	3620	20231031	62.15	14910	-60.63	20240123	4865	20.66	20240805	14910	-60.63	20240123	3620	62.15	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
119	20240903	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-90	5	-1.50	129503200	21706	20.30	5980	6050	5910	7820	4220	6020	5966.24	1.07	0	-2624	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1048	97.21	2.45	12	0.12	61.00	2418.00	14910	20240123	-60.23	3620	20231031	63.81	14910	-60.23	20240123	4865	21.89	20240805	14910	-60.23	20240123	3620	63.81	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
120	20240903	100539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-60	5	-1.00	85095500	14218	13.30	5980	6050	5950	7820	4220	6020	5985.05	1.07	0	-1842	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1054	97.70	2.46	12	0.08	61.00	2418.00	14910	20240123	-60.03	3620	20231031	64.64	14910	-60.03	20240123	4865	22.51	20240805	14910	-60.03	20240123	3620	64.64	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
121	20240903	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-30	5	-0.50	4500880	751	0.70	5980	6010	5980	7820	4220	6020	5993.18	1.07	0	-382	6280	6150	5970	5840	5660	6215	5905	88	1800	500	3610	10	1	17679298	1059	98.20	2.48	12	0.00	61.00	2418.00	14910	20240123	-59.83	3620	20231031	65.47	14910	-59.83	20240123	4865	23.12	20240805	14910	-59.83	20240123	3620	65.47	20231031	1.32	N	080580	500	88 억		188367	N	N	0	N	00	N
122	20240902	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	40	2	0.67	632374570	106524	132.62	5980	6100	5790	7770	4190	5980	5936.33	1.10	0	-5469	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1064	98.69	2.49	12	0.60	61.00	2418.00	14910	20240123	-59.62	3620	20231031	66.30	14910	-59.62	20240123	4865	23.74	20240805	14910	-59.62	20240123	3620	66.30	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
123	20240902	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	50	2	0.84	612380530	103203	128.48	5980	6100	5790	7770	4190	5980	5933.75	1.10	0	-4891	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1066	98.85	2.49	12	0.58	61.00	2418.00	14910	20240123	-59.56	3620	20231031	66.57	14910	-59.56	20240123	4865	23.95	20240805	14910	-59.56	20240123	3620	66.57	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
124	20240902	140543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	20	2	0.33	453781050	76960	95.81	5980	6010	5790	7770	4190	5980	5896.32	1.10	0	-16500	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1061	98.36	2.48	12	0.44	61.00	2418.00	14910	20240123	-59.76	3620	20231031	65.75	14910	-59.76	20240123	4865	23.33	20240805	14910	-59.76	20240123	3620	65.75	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
125	20240902	130539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-20	5	-0.33	347055540	59117	73.60	5980	6000	5790	7770	4190	5980	5870.66	1.10	0	-17887	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1054	97.70	2.46	12	0.33	61.00	2418.00	14910	20240123	-60.03	3620	20231031	64.64	14910	-60.03	20240123	4865	22.51	20240805	14910	-60.03	20240123	3620	64.64	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
126	20240902	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-80	5	-1.34	273244820	46684	58.12	5980	6000	5790	7770	4190	5980	5853.07	1.10	0	-15276	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1043	96.72	2.44	12	0.26	61.00	2418.00	14910	20240123	-60.43	3620	20231031	62.98	14910	-60.43	20240123	4865	21.27	20240805	14910	-60.43	20240123	3620	62.98	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
127	20240902	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-130	5	-2.17	229590140	39257	48.87	5980	6000	5790	7770	4190	5980	5848.39	1.10	0	-13312	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1034	95.90	2.42	12	0.22	61.00	2418.00	14910	20240123	-60.76	3620	20231031	61.60	14910	-60.76	20240123	4865	20.25	20240805	14910	-60.76	20240123	3620	61.60	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
128	20240902	100537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	-150	5	-2.51	141404500	24151	30.07	5980	6000	5790	7770	4190	5980	5855.02	1.10	0	-9588	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1031	95.57	2.41	12	0.14	61.00	2418.00	14910	20240123	-60.90	3620	20231031	61.05	14910	-60.90	20240123	4865	19.84	20240805	14910	-60.90	20240123	3620	61.05	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N
129	20240902	090533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	-120	5	-2.01	51962710	8815	10.97	5980	6000	5850	7770	4190	5980	5894.81	1.10	0	-4373	6086	6032	5926	5872	5766	6060	5900	88	1790	500	3580	10	1	17679298	1036	96.07	2.42	12	0.05	61.00	2418.00	14910	20240123	-60.70	3620	20231031	61.88	14910	-60.70	20240123	4865	20.45	20240805	14910	-60.70	20240123	3620	61.88	20231031	1.33	N	080580	500	88 억		193958	N	N	0	N	00	N