KissMeData/037070/price/prices-20241001.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	20241031	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	100	2	1.75	152188990	26469	135.29	5580	5890	5580	7420	4000	5710	5749.71	0.54	0	11092	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1162	148.97	1.13	12	0.13	39.00	5160.00	12130	20240624	-52.10	5380	20240909	7.99	12130	-52.10	20240624	5380	7.99	20240909	12130	-52.10	20240624	5380	7.99	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
3	20241031	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	150	2	2.63	142710760	24845	126.99	5580	5890	5580	7420	4000	5710	5744.04	0.54	0	11081	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1172	150.26	1.14	12	0.12	39.00	5160.00	12130	20240624	-51.69	5380	20240909	8.92	12130	-51.69	20240624	5380	8.92	20240909	12130	-51.69	20240624	5380	8.92	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
4	20241031	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	170	2	2.98	134261390	23404	119.62	5580	5880	5580	7420	4000	5710	5736.69	0.54	0	10922	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1176	150.77	1.14	12	0.12	39.00	5160.00	12130	20240624	-51.53	5380	20240909	9.29	12130	-51.53	20240624	5380	9.29	20240909	12130	-51.53	20240624	5380	9.29	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
5	20241031	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	120	2	2.10	92130130	16186	82.73	5580	5850	5580	7420	4000	5710	5691.96	0.54	0	5823	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1166	149.49	1.13	12	0.08	39.00	5160.00	12130	20240624	-51.94	5380	20240909	8.36	12130	-51.94	20240624	5380	8.36	20240909	12130	-51.94	20240624	5380	8.36	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
6	20241031	120505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	40	2	0.70	68891350	12175	62.23	5580	5850	5580	7420	4000	5710	5658.43	0.54	0	5098	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1150	147.44	1.11	12	0.06	39.00	5160.00	12130	20240624	-52.60	5380	20240909	6.88	12130	-52.60	20240624	5380	6.88	20240909	12130	-52.60	20240624	5380	6.88	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
7	20241031	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	0	3	0.00	59272930	10495	53.64	5580	5740	5580	7420	4000	5710	5647.73	0.54	0	4287	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1142	146.41	1.11	12	0.05	39.00	5160.00	12130	20240624	-52.93	5380	20240909	6.13	12130	-52.93	20240624	5380	6.13	20240909	12130	-52.93	20240624	5380	6.13	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
8	20241031	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-50	5	-0.88	32954710	5865	29.98	5580	5670	5580	7420	4000	5710	5618.88	0.54	0	1461	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1132	145.13	1.10	12	0.03	39.00	5160.00	12130	20240624	-53.34	5380	20240909	5.20	12130	-53.34	20240624	5380	5.20	20240909	12130	-53.34	20240624	5380	5.20	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
9	20241031	090505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-70	5	-1.23	12217230	2181	11.15	5580	5660	5580	7420	4000	5710	5601.66	0.54	0	458	5896	5802	5756	5662	5616	5780	5640	100	1710	500	4110	10	1	20000000	1128	144.62	1.09	12	0.01	39.00	5160.00	12130	20240624	-53.50	5380	20240909	4.83	12130	-53.50	20240624	5380	4.83	20240909	12130	-53.50	20240624	5380	4.83	20240909	1.91	N	037070	500	100 억		107973	N	N	0	N	00	N
10	20241030	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-70	5	-1.21	97156930	16883	91.46	5780	5850	5710	7510	4050	5780	5754.72	0.56	0	-4096	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1142	146.41	1.11	12	0.08	39.00	5160.00	12130	20240624	-52.93	5380	20240909	6.13	12130	-52.93	20240624	5380	6.13	20240909	12130	-52.93	20240624	5380	6.13	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
11	20241030	150514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-50	5	-0.87	76208710	13219	71.61	5780	5850	5710	7510	4050	5780	5765.09	0.56	0	-2614	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1146	146.92	1.11	12	0.07	39.00	5160.00	12130	20240624	-52.76	5380	20240909	6.51	12130	-52.76	20240624	5380	6.51	20240909	12130	-52.76	20240624	5380	6.51	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
12	20241030	140508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-40	5	-0.69	67412280	11680	63.28	5780	5850	5710	7510	4050	5780	5771.60	0.56	0	-2289	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1148	147.18	1.11	12	0.06	39.00	5160.00	12130	20240624	-52.68	5380	20240909	6.69	12130	-52.68	20240624	5380	6.69	20240909	12130	-52.68	20240624	5380	6.69	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
13	20241030	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	20	2	0.35	45964110	7952	43.08	5780	5850	5730	7510	4050	5780	5780.19	0.56	0	-1385	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1160	148.72	1.12	12	0.04	39.00	5160.00	12130	20240624	-52.18	5380	20240909	7.81	12130	-52.18	20240624	5380	7.81	20240909	12130	-52.18	20240624	5380	7.81	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
14	20241030	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-20	5	-0.35	38880970	6726	36.44	5780	5850	5730	7510	4050	5780	5780.70	0.56	0	-610	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1152	147.69	1.12	12	0.03	39.00	5160.00	12130	20240624	-52.51	5380	20240909	7.06	12130	-52.51	20240624	5380	7.06	20240909	12130	-52.51	20240624	5380	7.06	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
15	20241030	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	20	2	0.35	29433970	5086	27.55	5780	5850	5730	7510	4050	5780	5787.25	0.56	0	-325	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1160	148.72	1.12	12	0.03	39.00	5160.00	12130	20240624	-52.18	5380	20240909	7.81	12130	-52.18	20240624	5380	7.81	20240909	12130	-52.18	20240624	5380	7.81	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
16	20241030	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	60	2	1.04	23872920	4125	22.35	5780	5850	5730	7510	4050	5780	5787.37	0.56	0	-388	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1168	149.74	1.13	12	0.02	39.00	5160.00	12130	20240624	-51.85	5380	20240909	8.55	12130	-51.85	20240624	5380	8.55	20240909	12130	-51.85	20240624	5380	8.55	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
17	20241030	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-10	5	-0.17	444600	77	0.42	5780	5780	5770	7510	4050	5780	5774.03	0.56	0	-39	5986	5882	5816	5712	5646	5850	5680	100	1730	500	4160	10	1	20000000	1154	147.95	1.12	12	0.00	39.00	5160.00	12130	20240624	-52.43	5380	20240909	7.25	12130	-52.43	20240624	5380	7.25	20240909	12130	-52.43	20240624	5380	7.25	20240909	1.92	N	037070	500	100 억		112058	N	N	0	N	00	N
18	20241029	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-140	5	-2.36	106094500	18284	20.75	5910	5920	5750	7690	4150	5920	5802.59	0.57	0	-2879	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1156	148.21	1.12	12	0.09	39.00	5160.00	12130	20240624	-52.35	5380	20240909	7.43	12130	-52.35	20240624	5380	7.43	20240909	12130	-52.35	20240624	5380	7.43	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
19	20241029	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-120	5	-2.03	96210510	16574	18.81	5910	5920	5750	7690	4150	5920	5804.91	0.57	0	-1882	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1160	148.72	1.12	12	0.08	39.00	5160.00	12130	20240624	-52.18	5380	20240909	7.81	12130	-52.18	20240624	5380	7.81	20240909	12130	-52.18	20240624	5380	7.81	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
20	20241029	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-150	5	-2.53	85804430	14770	16.77	5910	5920	5750	7690	4150	5920	5809.37	0.57	0	-1560	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1154	147.95	1.12	12	0.07	39.00	5160.00	12130	20240624	-52.43	5380	20240909	7.25	12130	-52.43	20240624	5380	7.25	20240909	12130	-52.43	20240624	5380	7.25	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
21	20241029	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-160	5	-2.70	78651720	13532	15.36	5910	5920	5750	7690	4150	5920	5812.28	0.57	0	-975	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1152	147.69	1.12	12	0.07	39.00	5160.00	12130	20240624	-52.51	5380	20240909	7.06	12130	-52.51	20240624	5380	7.06	20240909	12130	-52.51	20240624	5380	7.06	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
22	20241029	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-150	5	-2.53	71557840	12303	13.96	5910	5920	5750	7690	4150	5920	5816.29	0.57	0	-317	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1154	147.95	1.12	12	0.06	39.00	5160.00	12130	20240624	-52.43	5380	20240909	7.25	12130	-52.43	20240624	5380	7.25	20240909	12130	-52.43	20240624	5380	7.25	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
23	20241029	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-150	5	-2.53	63923010	10985	12.47	5910	5920	5750	7690	4150	5920	5819.12	0.57	0	-478	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1154	147.95	1.12	12	0.05	39.00	5160.00	12130	20240624	-52.43	5380	20240909	7.25	12130	-52.43	20240624	5380	7.25	20240909	12130	-52.43	20240624	5380	7.25	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
24	20241029	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-100	5	-1.69	47136430	8087	9.18	5910	5920	5750	7690	4150	5920	5828.67	0.57	0	-1336	6633	6276	5923	5566	5213	6455	5745	100	1770	500	4260	10	1	20000000	1164	149.23	1.13	12	0.04	39.00	5160.00	12130	20240624	-52.02	5380	20240909	8.18	12130	-52.02	20240624	5380	8.18	20240909	12130	-52.02	20240624	5380	8.18	20240909	1.92	N	037070	500	100 억		114798	N	N	0	N	00	N
25	20241028	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	260	2	4.59	520636430	88075	431.47	5570	6280	5570	7350	3970	5660	5911.28	0.55	0	4131	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1184	151.79	1.15	12	0.44	39.00	5160.00	12130	20240624	-51.20	5380	20240909	10.04	12130	-51.20	20240624	5380	10.04	20240909	12130	-51.20	20240624	5380	10.04	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
26	20241028	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	230	2	4.06	513455150	86862	425.52	5570	6280	5570	7350	3970	5660	5911.16	0.55	0	4042	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1178	151.03	1.14	12	0.43	39.00	5160.00	12130	20240624	-51.44	5380	20240909	9.48	12130	-51.44	20240624	5380	9.48	20240909	12130	-51.44	20240624	5380	9.48	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
27	20241028	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	250	2	4.42	487537890	82462	403.97	5570	6280	5570	7350	3970	5660	5912.27	0.55	0	655	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1182	151.54	1.15	12	0.41	39.00	5160.00	12130	20240624	-51.28	5380	20240909	9.85	12130	-51.28	20240624	5380	9.85	20240909	12130	-51.28	20240624	5380	9.85	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
28	20241028	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	230	2	4.06	461398920	78020	382.21	5570	6280	5570	7350	3970	5660	5913.85	0.55	0	-1182	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1178	151.03	1.14	12	0.39	39.00	5160.00	12130	20240624	-51.44	5380	20240909	9.48	12130	-51.44	20240624	5380	9.48	20240909	12130	-51.44	20240624	5380	9.48	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
29	20241028	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	250	2	4.42	441103180	74579	365.35	5570	6280	5570	7350	3970	5660	5914.58	0.55	0	-1783	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1182	151.54	1.15	12	0.37	39.00	5160.00	12130	20240624	-51.28	5380	20240909	9.85	12130	-51.28	20240624	5380	9.85	20240909	12130	-51.28	20240624	5380	9.85	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
30	20241028	110415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	220	2	3.89	404735490	68403	335.10	5570	6280	5570	7350	3970	5660	5916.93	0.55	0	-1294	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1176	150.77	1.14	12	0.34	39.00	5160.00	12130	20240624	-51.53	5380	20240909	9.29	12130	-51.53	20240624	5380	9.29	20240909	12130	-51.53	20240624	5380	9.29	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
31	20241028	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	90	2	1.59	26024560	4573	22.40	5570	5800	5570	7350	3970	5660	5690.92	0.55	0	1373	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1150	147.44	1.11	12	0.02	39.00	5160.00	12130	20240624	-52.60	5380	20240909	6.88	12130	-52.60	20240624	5380	6.88	20240909	12130	-52.60	20240624	5380	6.88	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
32	20241028	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	100	2	1.77	18155380	3206	15.71	5570	5800	5570	7350	3970	5660	5662.94	0.55	0	577	5906	5782	5696	5572	5486	5740	5530	100	1690	500	4070	10	1	20000000	1152	147.69	1.12	12	0.02	39.00	5160.00	12130	20240624	-52.51	5380	20240909	7.06	12130	-52.51	20240624	5380	7.06	20240909	12130	-52.51	20240624	5380	7.06	20240909	1.92	N	037070	500	100 억		110794	N	N	0	N	00	N
33	20241025	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-100	5	-1.74	113509500	20008	59.37	5760	5820	5610	7480	4040	5760	5673.21	0.54	0	3508	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1132	145.13	1.10	12	0.10	39.00	5160.00	12130	20240624	-53.34	5380	20240909	5.20	12130	-53.34	20240624	5380	5.20	20240909	12130	-53.34	20240624	5380	5.20	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
34	20241025	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-80	5	-1.39	106461050	18764	55.68	5760	5820	5610	7480	4040	5760	5673.69	0.54	0	2947	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1136	145.64	1.10	12	0.09	39.00	5160.00	12130	20240624	-53.17	5380	20240909	5.58	12130	-53.17	20240624	5380	5.58	20240909	12130	-53.17	20240624	5380	5.58	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
35	20241025	140451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	-60	5	-1.04	103121690	18176	53.93	5760	5820	5610	7480	4040	5760	5673.51	0.54	0	3124	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1140	146.15	1.10	12	0.09	39.00	5160.00	12130	20240624	-53.01	5380	20240909	5.95	12130	-53.01	20240624	5380	5.95	20240909	12130	-53.01	20240624	5380	5.95	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
36	20241025	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-70	5	-1.22	100222860	17666	52.42	5760	5820	5610	7480	4040	5760	5673.21	0.54	0	3220	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1138	145.90	1.10	12	0.09	39.00	5160.00	12130	20240624	-53.09	5380	20240909	5.76	12130	-53.09	20240624	5380	5.76	20240909	12130	-53.09	20240624	5380	5.76	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
37	20241025	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-100	5	-1.74	88573320	15607	46.31	5760	5820	5610	7480	4040	5760	5675.23	0.54	0	1768	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1132	145.13	1.10	12	0.08	39.00	5160.00	12130	20240624	-53.34	5380	20240909	5.20	12130	-53.34	20240624	5380	5.20	20240909	12130	-53.34	20240624	5380	5.20	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
38	20241025	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-120	5	-2.08	60289490	10606	31.47	5760	5820	5620	7480	4040	5760	5684.47	0.54	0	747	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1128	144.62	1.09	12	0.05	39.00	5160.00	12130	20240624	-53.50	5380	20240909	4.83	12130	-53.50	20240624	5380	4.83	20240909	12130	-53.50	20240624	5380	4.83	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
39	20241025	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-80	5	-1.39	45624270	8016	23.79	5760	5820	5620	7480	4040	5760	5691.65	0.54	0	605	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1136	145.64	1.10	12	0.04	39.00	5160.00	12130	20240624	-53.17	5380	20240909	5.58	12130	-53.17	20240624	5380	5.58	20240909	12130	-53.17	20240624	5380	5.58	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
40	20241025	090450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-10	5	-0.17	8323080	1460	4.33	5760	5760	5700	7480	4040	5760	5700.74	0.54	0	1377	6046	5902	5826	5682	5606	5865	5645	100	1720	500	4140	10	1	20000000	1150	147.44	1.11	12	0.01	39.00	5160.00	12130	20240624	-52.60	5380	20240909	6.88	12130	-52.60	20240624	5380	6.88	20240909	12130	-52.60	20240624	5380	6.88	20240909	1.95	N	037070	500	100 억		107287	N	N	0	N	00	N
41	20241024	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-210	5	-3.52	195424700	33671	128.08	5970	5970	5750	7760	4180	5970	5803.95	0.57	0	-7140	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1152	147.69	1.12	12	0.17	39.00	5160.00	12130	20240624	-52.51	5380	20240909	7.06	12130	-52.51	20240624	5380	7.06	20240909	12130	-52.51	20240624	5380	7.06	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
42	20241024	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-190	5	-3.18	179926970	30981	117.85	5970	5970	5750	7760	4180	5970	5807.66	0.57	0	-4986	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1156	148.21	1.12	12	0.15	39.00	5160.00	12130	20240624	-52.35	5380	20240909	7.43	12130	-52.35	20240624	5380	7.43	20240909	12130	-52.35	20240624	5380	7.43	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
43	20241024	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-210	5	-3.52	153318250	26367	100.30	5970	5970	5750	7760	4180	5970	5814.78	0.57	0	-4482	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1152	147.69	1.12	12	0.13	39.00	5160.00	12130	20240624	-52.51	5380	20240909	7.06	12130	-52.51	20240624	5380	7.06	20240909	12130	-52.51	20240624	5380	7.06	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
44	20241024	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-150	5	-2.51	109713480	18820	71.59	5970	5970	5790	7760	4180	5970	5829.62	0.57	0	-3540	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1164	149.23	1.13	12	0.09	39.00	5160.00	12130	20240624	-52.02	5380	20240909	8.18	12130	-52.02	20240624	5380	8.18	20240909	12130	-52.02	20240624	5380	8.18	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
45	20241024	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-160	5	-2.68	103811060	17805	67.73	5970	5970	5790	7760	4180	5970	5830.44	0.57	0	-3131	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1162	148.97	1.13	12	0.09	39.00	5160.00	12130	20240624	-52.10	5380	20240909	7.99	12130	-52.10	20240624	5380	7.99	20240909	12130	-52.10	20240624	5380	7.99	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
46	20241024	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-160	5	-2.68	92772060	15905	60.50	5970	5970	5790	7760	4180	5970	5832.89	0.57	0	-2849	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1162	148.97	1.13	12	0.08	39.00	5160.00	12130	20240624	-52.10	5380	20240909	7.99	12130	-52.10	20240624	5380	7.99	20240909	12130	-52.10	20240624	5380	7.99	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
47	20241024	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-120	5	-2.01	41886330	7155	27.22	5970	5970	5810	7760	4180	5970	5854.13	0.57	0	-2095	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1170	150.00	1.13	12	0.04	39.00	5160.00	12130	20240624	-51.77	5380	20240909	8.74	12130	-51.77	20240624	5380	8.74	20240909	12130	-51.77	20240624	5380	8.74	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
48	20241024	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-10	5	-0.17	1420520	238	0.91	5970	5970	5960	7760	4180	5970	5968.57	0.57	0	-62	6083	6026	5943	5886	5803	5985	5845	100	1790	500	4290	10	1	20000000	1192	152.82	1.16	12	0.00	39.00	5160.00	12130	20240624	-50.87	5380	20240909	10.78	12130	-50.87	20240624	5380	10.78	20240909	12130	-50.87	20240624	5380	10.78	20240909	1.97	N	037070	500	100 억		114205	N	N	0	N	00	N
49	20241023	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	40	2	0.67	155847370	26244	102.94	5990	6000	5860	7700	4160	5930	5938.40	0.54	0	7101	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1194	153.08	1.16	12	0.13	39.00	5160.00	12130	20240624	-50.78	5380	20240909	10.97	12130	-50.78	20240624	5380	10.97	20240909	12130	-50.78	20240624	5380	10.97	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
50	20241023	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	40	2	0.67	154759580	26062	102.23	5990	6000	5860	7700	4160	5930	5938.13	0.54	0	7148	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1194	153.08	1.16	12	0.13	39.00	5160.00	12130	20240624	-50.78	5380	20240909	10.97	12130	-50.78	20240624	5380	10.97	20240909	12130	-50.78	20240624	5380	10.97	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
51	20241023	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	60	2	1.01	141193320	23795	93.34	5990	6000	5860	7700	4160	5930	5933.74	0.54	0	5925	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1198	153.59	1.16	12	0.12	39.00	5160.00	12130	20240624	-50.62	5380	20240909	11.34	12130	-50.62	20240624	5380	11.34	20240909	12130	-50.62	20240624	5380	11.34	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
52	20241023	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-10	5	-0.17	126573570	21344	83.72	5990	6000	5860	7700	4160	5930	5930.17	0.54	0	4828	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1184	151.79	1.15	12	0.11	39.00	5160.00	12130	20240624	-51.20	5380	20240909	10.04	12130	-51.20	20240624	5380	10.04	20240909	12130	-51.20	20240624	5380	10.04	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
53	20241023	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	0	3	0.00	120230960	20274	79.52	5990	6000	5860	7700	4160	5930	5930.30	0.54	0	4017	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1186	152.05	1.15	12	0.10	39.00	5160.00	12130	20240624	-51.11	5380	20240909	10.22	12130	-51.11	20240624	5380	10.22	20240909	12130	-51.11	20240624	5380	10.22	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
54	20241023	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	30	2	0.51	65809440	11102	43.55	5990	6000	5860	7700	4160	5930	5927.71	0.54	0	-422	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1192	152.82	1.16	12	0.06	39.00	5160.00	12130	20240624	-50.87	5380	20240909	10.78	12130	-50.87	20240624	5380	10.78	20240909	12130	-50.87	20240624	5380	10.78	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
55	20241023	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	30	2	0.51	30362880	5107	20.03	5990	6000	5870	7700	4160	5930	5945.35	0.54	0	1253	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1192	152.82	1.16	12	0.03	39.00	5160.00	12130	20240624	-50.87	5380	20240909	10.78	12130	-50.87	20240624	5380	10.78	20240909	12130	-50.87	20240624	5380	10.78	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
56	20241023	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	70	2	1.18	6628830	1105	4.33	5990	6000	5970	7700	4160	5930	5998.94	0.54	0	0	6216	6072	5956	5812	5696	6015	5755	100	1770	500	4260	10	1	20000000	1200	153.85	1.16	12	0.01	39.00	5160.00	12130	20240624	-50.54	5380	20240909	11.52	12130	-50.54	20240624	5380	11.52	20240909	12130	-50.54	20240624	5380	11.52	20240909	1.97	N	037070	500	100 억		107325	N	N	0	N	00	N
57	20241022	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-100	5	-1.66	150637610	25483	135.48	5970	6100	5840	7830	4230	6030	5911.30	0.55	0	-1799	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1186	152.05	1.15	12	0.13	39.00	5160.00	12130	20240624	-51.11	5380	20240909	10.22	12130	-51.11	20240624	5380	10.22	20240909	12130	-51.11	20240624	5380	10.22	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
58	20241022	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-100	5	-1.66	142780930	24154	128.41	5970	6100	5840	7830	4230	6030	5911.27	0.55	0	-1857	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1186	152.05	1.15	12	0.12	39.00	5160.00	12130	20240624	-51.11	5380	20240909	10.22	12130	-51.11	20240624	5380	10.22	20240909	12130	-51.11	20240624	5380	10.22	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
59	20241022	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-120	5	-1.99	135794820	22973	122.13	5970	6100	5840	7830	4230	6030	5911.06	0.55	0	-1667	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1182	151.54	1.15	12	0.11	39.00	5160.00	12130	20240624	-51.28	5380	20240909	9.85	12130	-51.28	20240624	5380	9.85	20240909	12130	-51.28	20240624	5380	9.85	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
60	20241022	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-110	5	-1.82	131197730	22196	118.00	5970	6100	5840	7830	4230	6030	5910.87	0.55	0	-1785	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1184	151.79	1.15	12	0.11	39.00	5160.00	12130	20240624	-51.20	5380	20240909	10.04	12130	-51.20	20240624	5380	10.04	20240909	12130	-51.20	20240624	5380	10.04	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
61	20241022	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-110	5	-1.82	126333200	21373	113.63	5970	6100	5840	7830	4230	6030	5910.88	0.55	0	-1880	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1184	151.79	1.15	12	0.11	39.00	5160.00	12130	20240624	-51.20	5380	20240909	10.04	12130	-51.20	20240624	5380	10.04	20240909	12130	-51.20	20240624	5380	10.04	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
62	20241022	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-100	5	-1.66	117154590	19829	105.42	5970	6100	5840	7830	4230	6030	5908.24	0.55	0	-1582	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1186	152.05	1.15	12	0.10	39.00	5160.00	12130	20240624	-51.11	5380	20240909	10.22	12130	-51.11	20240624	5380	10.22	20240909	12130	-51.11	20240624	5380	10.22	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
63	20241022	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-140	5	-2.32	99848290	16903	89.86	5970	6100	5840	7830	4230	6030	5907.13	0.55	0	-706	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1178	151.03	1.14	12	0.08	39.00	5160.00	12130	20240624	-51.44	5380	20240909	9.48	12130	-51.44	20240624	5380	9.48	20240909	12130	-51.44	20240624	5380	9.48	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
64	20241022	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-50	5	-0.83	3435680	575	3.06	5970	6100	5970	7830	4230	6030	5975.10	0.55	0	1	6176	6102	6026	5952	5876	6140	5990	100	1800	500	4340	10	1	20000000	1196	153.33	1.16	12	0.00	39.00	5160.00	12130	20240624	-50.70	5380	20240909	11.15	12130	-50.70	20240624	5380	11.15	20240909	12130	-50.70	20240624	5380	11.15	20240909	1.97	N	037070	500	100 억		109208	N	N	0	N	00	N
65	20241021	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	40	2	0.67	113088240	18808	77.42	5990	6100	5950	7780	4200	5990	6012.77	0.52	0	4644	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1206	154.62	1.17	12	0.09	39.00	5160.00	12130	20240624	-50.29	5380	20240909	12.08	12130	-50.29	20240624	5380	12.08	20240909	12130	-50.29	20240624	5380	12.08	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
66	20241021	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	93870030	15604	64.23	5990	6100	5950	7780	4200	5990	6015.77	0.52	0	2458	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1200	153.85	1.16	12	0.08	39.00	5160.00	12130	20240624	-50.54	5380	20240909	11.52	12130	-50.54	20240624	5380	11.52	20240909	12130	-50.54	20240624	5380	11.52	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
67	20241021	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	75586870	12561	51.70	5990	6100	5950	7780	4200	5990	6017.58	0.52	0	1241	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1200	153.85	1.16	12	0.06	39.00	5160.00	12130	20240624	-50.54	5380	20240909	11.52	12130	-50.54	20240624	5380	11.52	20240909	12130	-50.54	20240624	5380	11.52	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
68	20241021	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	60	2	1.00	47025590	7802	32.11	5990	6100	5950	7780	4200	5990	6027.38	0.52	0	-343	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1210	155.13	1.17	12	0.04	39.00	5160.00	12130	20240624	-50.12	5380	20240909	12.45	12130	-50.12	20240624	5380	12.45	20240909	12130	-50.12	20240624	5380	12.45	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
69	20241021	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	80	2	1.34	43767000	7263	29.90	5990	6100	5950	7780	4200	5990	6026.02	0.52	0	-346	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1214	155.64	1.18	12	0.04	39.00	5160.00	12130	20240624	-49.96	5380	20240909	12.83	12130	-49.96	20240624	5380	12.83	20240909	12130	-49.96	20240624	5380	12.83	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
70	20241021	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	100	2	1.67	42360140	7031	28.94	5990	6100	5950	7780	4200	5990	6024.77	0.52	0	-286	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1218	156.15	1.18	12	0.04	39.00	5160.00	12130	20240624	-49.79	5380	20240909	13.20	12130	-49.79	20240624	5380	13.20	20240909	12130	-49.79	20240624	5380	13.20	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
71	20241021	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	60	2	1.00	15033250	2504	10.31	5990	6050	5980	7780	4200	5990	6003.69	0.52	0	-32	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1210	155.13	1.17	12	0.01	39.00	5160.00	12130	20240624	-50.12	5380	20240909	12.45	12130	-50.12	20240624	5380	12.45	20240909	12130	-50.12	20240624	5380	12.45	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
72	20241021	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	0	3	0.00	3240590	541	2.23	5990	5990	5990	7780	4200	5990	5990.00	0.52	0	-47	6410	6200	6080	5870	5750	6140	5810	100	1790	500	4310	10	1	20000000	1198	153.59	1.16	12	0.00	39.00	5160.00	12130	20240624	-50.62	5380	20240909	11.34	12130	-50.62	20240624	5380	11.34	20240909	12130	-50.62	20240624	5380	11.34	20240909	1.98	N	037070	500	100 억		104598	N	N	0	N	00	N
73	20241018	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-130	5	-2.12	146504230	24293	97.90	6110	6290	5960	7950	4290	6120	6030.73	0.56	0	-7493	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1198	153.59	1.16	12	0.12	39.00	5160.00	12130	20240624	-50.62	5380	20240909	11.34	12130	-50.62	20240624	5380	11.34	20240909	12130	-50.62	20240624	5380	11.34	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
74	20241018	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-100	5	-1.63	133266040	22085	89.01	6110	6290	5960	7950	4290	6120	6034.23	0.56	0	-7560	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1204	154.36	1.17	12	0.11	39.00	5160.00	12130	20240624	-50.37	5380	20240909	11.90	12130	-50.37	20240624	5380	11.90	20240909	12130	-50.37	20240624	5380	11.90	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
75	20241018	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-120	5	-1.96	124839760	20683	83.36	6110	6290	5960	7950	4290	6120	6035.86	0.56	0	-7742	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1200	153.85	1.16	12	0.10	39.00	5160.00	12130	20240624	-50.54	5380	20240909	11.52	12130	-50.54	20240624	5380	11.52	20240909	12130	-50.54	20240624	5380	11.52	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
76	20241018	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-90	5	-1.47	81663340	13473	54.30	6110	6290	6010	7950	4290	6120	6061.26	0.56	0	-6470	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1206	154.62	1.17	12	0.07	39.00	5160.00	12130	20240624	-50.29	5380	20240909	12.08	12130	-50.29	20240624	5380	12.08	20240909	12130	-50.29	20240624	5380	12.08	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
77	20241018	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-60	5	-0.98	43439050	7144	28.79	6110	6290	6050	7950	4290	6120	6080.49	0.56	0	-3740	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1212	155.38	1.17	12	0.04	39.00	5160.00	12130	20240624	-50.04	5380	20240909	12.64	12130	-50.04	20240624	5380	12.64	20240909	12130	-50.04	20240624	5380	12.64	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
78	20241018	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-30	5	-0.49	26939660	4425	17.83	6110	6290	6050	7950	4290	6120	6088.06	0.56	0	-1157	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1218	156.15	1.18	12	0.02	39.00	5160.00	12130	20240624	-49.79	5380	20240909	13.20	12130	-49.79	20240624	5380	13.20	20240909	12130	-49.79	20240624	5380	13.20	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
79	20241018	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-40	5	-0.65	23683540	3889	15.67	6110	6290	6050	7950	4290	6120	6089.88	0.56	0	-861	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1216	155.90	1.18	12	0.02	39.00	5160.00	12130	20240624	-49.88	5380	20240909	13.01	12130	-49.88	20240624	5380	13.01	20240909	12130	-49.88	20240624	5380	13.01	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
80	20241018	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	30	2	0.49	4527790	739	2.98	6110	6290	6110	7950	4290	6120	6126.91	0.56	0	-95	6300	6210	6140	6050	5980	6175	6015	100	1830	500	4400	10	1	20000000	1230	157.69	1.19	12	0.00	39.00	5160.00	12130	20240624	-49.30	5380	20240909	14.31	12130	-49.30	20240624	5380	14.31	20240909	12130	-49.30	20240624	5380	14.31	20240909	1.96	N	037070	500	100 억		112091	N	N	0	N	00	N
81	20241017	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-10	5	-0.16	151974680	24806	113.35	6150	6230	6070	7960	4300	6130	6126.53	0.56	0	227	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1224	156.92	1.19	12	0.12	39.00	5160.00	12130	20240624	-49.55	5380	20240909	13.75	12130	-49.55	20240624	5380	13.75	20240909	12130	-49.55	20240624	5380	13.75	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
82	20241017	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-40	5	-0.65	143724410	23449	107.15	6150	6230	6080	7960	4300	6130	6129.23	0.56	0	294	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1218	156.15	1.18	12	0.12	39.00	5160.00	12130	20240624	-49.79	5380	20240909	13.20	12130	-49.79	20240624	5380	13.20	20240909	12130	-49.79	20240624	5380	13.20	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
83	20241017	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-30	5	-0.49	125271140	20418	93.30	6150	6230	6080	7960	4300	6130	6135.33	0.56	0	-268	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1220	156.41	1.18	12	0.10	39.00	5160.00	12130	20240624	-49.71	5380	20240909	13.38	12130	-49.71	20240624	5380	13.38	20240909	12130	-49.71	20240624	5380	13.38	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
84	20241017	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-30	5	-0.49	121271250	19762	90.30	6150	6230	6080	7960	4300	6130	6136.59	0.56	0	182	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1220	156.41	1.18	12	0.10	39.00	5160.00	12130	20240624	-49.71	5380	20240909	13.38	12130	-49.71	20240624	5380	13.38	20240909	12130	-49.71	20240624	5380	13.38	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
85	20241017	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-30	5	-0.49	118320740	19279	88.09	6150	6230	6080	7960	4300	6130	6137.29	0.56	0	304	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1220	156.41	1.18	12	0.10	39.00	5160.00	12130	20240624	-49.71	5380	20240909	13.38	12130	-49.71	20240624	5380	13.38	20240909	12130	-49.71	20240624	5380	13.38	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
86	20241017	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	0	3	0.00	90500710	14723	67.27	6150	6230	6080	7960	4300	6130	6146.89	0.56	0	-641	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1226	157.18	1.19	12	0.07	39.00	5160.00	12130	20240624	-49.46	5380	20240909	13.94	12130	-49.46	20240624	5380	13.94	20240909	12130	-49.46	20240624	5380	13.94	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
87	20241017	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-20	5	-0.33	53602170	8697	39.74	6150	6230	6080	7960	4300	6130	6163.29	0.56	0	257	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1222	156.67	1.18	12	0.04	39.00	5160.00	12130	20240624	-49.63	5380	20240909	13.57	12130	-49.63	20240624	5380	13.57	20240909	12130	-49.63	20240624	5380	13.57	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
88	20241017	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	20	2	0.33	2269330	369	1.69	6150	6150	6140	7960	4300	6130	6149.95	0.56	0	-361	6356	6242	6126	6012	5896	6185	5955	100	1830	500	4410	10	1	20000000	1230	157.69	1.19	12	0.00	39.00	5160.00	12130	20240624	-49.30	5380	20240909	14.31	12130	-49.30	20240624	5380	14.31	20240909	12130	-49.30	20240624	5380	14.31	20240909	1.95	N	037070	500	100 억		111864	N	N	0	N	00	N
89	20241016	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-40	5	-0.65	133389200	21856	80.60	6240	6240	6010	8020	4320	6170	6103.09	0.59	0	-5384	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1226	157.18	1.19	12	0.11	39.00	5160.00	12130	20240624	-49.46	5380	20240909	13.94	12130	-49.46	20240624	5380	13.94	20240909	12130	-49.46	20240624	5380	13.94	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
90	20241016	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-110	5	-1.78	127513020	20894	77.06	6240	6240	6010	8020	4320	6170	6102.85	0.59	0	-5051	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1212	155.38	1.17	12	0.10	39.00	5160.00	12130	20240624	-50.04	5380	20240909	12.64	12130	-50.04	20240624	5380	12.64	20240909	12130	-50.04	20240624	5380	12.64	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
91	20241016	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-80	5	-1.30	97809190	15995	58.99	6240	6240	6010	8020	4320	6170	6114.99	0.59	0	-3970	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1218	156.15	1.18	12	0.08	39.00	5160.00	12130	20240624	-49.79	5380	20240909	13.20	12130	-49.79	20240624	5380	13.20	20240909	12130	-49.79	20240624	5380	13.20	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
92	20241016	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-60	5	-0.97	91630430	14982	55.25	6240	6240	6010	8020	4320	6170	6116.03	0.59	0	-3463	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1222	156.67	1.18	12	0.07	39.00	5160.00	12130	20240624	-49.63	5380	20240909	13.57	12130	-49.63	20240624	5380	13.57	20240909	12130	-49.63	20240624	5380	13.57	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
93	20241016	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-80	5	-1.30	79355640	12972	47.84	6240	6240	6010	8020	4320	6170	6117.46	0.59	0	-2180	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1218	156.15	1.18	12	0.06	39.00	5160.00	12130	20240624	-49.79	5380	20240909	13.20	12130	-49.79	20240624	5380	13.20	20240909	12130	-49.79	20240624	5380	13.20	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
94	20241016	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-40	5	-0.65	73125060	11951	44.08	6240	6240	6010	8020	4320	6170	6118.74	0.59	0	-2103	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1226	157.18	1.19	12	0.06	39.00	5160.00	12130	20240624	-49.46	5380	20240909	13.94	12130	-49.46	20240624	5380	13.94	20240909	12130	-49.46	20240624	5380	13.94	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
95	20241016	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-50	5	-0.81	39356230	6443	23.76	6240	6240	6010	8020	4320	6170	6108.37	0.59	0	187	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1224	156.92	1.19	12	0.03	39.00	5160.00	12130	20240624	-49.55	5380	20240909	13.75	12130	-49.55	20240624	5380	13.75	20240909	12130	-49.55	20240624	5380	13.75	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
96	20241016	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-10	5	-0.16	2349730	381	1.41	6240	6240	6160	8020	4320	6170	6167.27	0.59	0	44	6356	6262	6136	6042	5916	6200	5980	100	1850	500	4440	10	1	20000000	1232	157.95	1.19	12	0.00	39.00	5160.00	12130	20240624	-49.22	5380	20240909	14.50	12130	-49.22	20240624	5380	14.50	20240909	12130	-49.22	20240624	5380	14.50	20240909	1.95	N	037070	500	100 억		117249	N	N	0	N	00	N
97	20241015	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	60	2	0.98	164046210	26894	236.39	6230	6230	6010	7940	4280	6110	6099.73	0.60	0	-3466	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1234	158.21	1.20	12	0.13	39.00	5160.00	12130	20240624	-49.13	5380	20240909	14.68	12130	-49.13	20240624	5380	14.68	20240909	12130	-49.13	20240624	5380	14.68	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
98	20241015	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	80	2	1.31	163521650	26809	235.64	6230	6230	6010	7940	4280	6110	6099.51	0.60	0	-3457	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1238	158.72	1.20	12	0.13	39.00	5160.00	12130	20240624	-48.97	5380	20240909	15.06	12130	-48.97	20240624	5380	15.06	20240909	12130	-48.97	20240624	5380	15.06	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
99	20241015	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	10	2	0.16	119368130	19643	172.66	6230	6230	6010	7940	4280	6110	6076.88	0.60	0	-1935	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1224	156.92	1.19	12	0.10	39.00	5160.00	12130	20240624	-49.55	5380	20240909	13.75	12130	-49.55	20240624	5380	13.75	20240909	12130	-49.55	20240624	5380	13.75	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
100	20241015	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-10	5	-0.16	117839580	19393	170.46	6230	6230	6010	7940	4280	6110	6076.40	0.60	0	-1925	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1220	156.41	1.18	12	0.10	39.00	5160.00	12130	20240624	-49.71	5380	20240909	13.38	12130	-49.71	20240624	5380	13.38	20240909	12130	-49.71	20240624	5380	13.38	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
101	20241015	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-10	5	-0.16	111964260	18432	162.01	6230	6230	6010	7940	4280	6110	6074.45	0.60	0	-1534	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1220	156.41	1.18	12	0.09	39.00	5160.00	12130	20240624	-49.71	5380	20240909	13.38	12130	-49.71	20240624	5380	13.38	20240909	12130	-49.71	20240624	5380	13.38	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
102	20241015	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	30	2	0.49	72210030	11899	104.59	6230	6230	6010	7940	4280	6110	6068.58	0.60	0	-1330	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1228	157.44	1.19	12	0.06	39.00	5160.00	12130	20240624	-49.38	5380	20240909	14.13	12130	-49.38	20240624	5380	14.13	20240909	12130	-49.38	20240624	5380	14.13	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
103	20241015	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-50	5	-0.82	20452600	3347	29.42	6230	6230	6040	7940	4280	6110	6110.73	0.60	0	-1136	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1212	155.38	1.17	12	0.02	39.00	5160.00	12130	20240624	-50.04	5380	20240909	12.64	12130	-50.04	20240624	5380	12.64	20240909	12130	-50.04	20240624	5380	12.64	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
104	20241015	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	0	3	0.00	6575970	1058	9.30	6230	6230	6100	7940	4280	6110	6215.47	0.60	0	-229	6190	6150	6080	6040	5970	6170	6060	100	1830	500	4390	10	1	20000000	1222	156.67	1.18	12	0.01	39.00	5160.00	12130	20240624	-49.63	5380	20240909	13.57	12130	-49.63	20240624	5380	13.57	20240909	12130	-49.63	20240624	5380	13.57	20240909	1.94	N	037070	500	100 억		120655	N	N	0	N	00	N
105	20241014	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	50	2	0.83	68939730	11375	49.52	6060	6120	6010	7870	4250	6060	6060.64	0.60	0	340	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1222	156.67	1.18	12	0.06	39.00	5160.00	12130	20240624	-49.63	5380	20240909	13.57	12130	-49.63	20240624	5380	13.57	20240909	12130	-49.63	20240624	5380	13.57	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
106	20241014	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	20	2	0.33	62068440	10250	44.62	6060	6120	6010	7870	4250	6060	6055.46	0.60	0	40	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1216	155.90	1.18	12	0.05	39.00	5160.00	12130	20240624	-49.88	5380	20240909	13.01	12130	-49.88	20240624	5380	13.01	20240909	12130	-49.88	20240624	5380	13.01	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
107	20241014	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	10	2	0.17	48455170	8017	34.90	6060	6120	6010	7870	4250	6060	6044.05	0.60	0	-189	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1214	155.64	1.18	12	0.04	39.00	5160.00	12130	20240624	-49.96	5380	20240909	12.83	12130	-49.96	20240624	5380	12.83	20240909	12130	-49.96	20240624	5380	12.83	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
108	20241014	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-10	5	-0.17	42583830	7048	30.68	6060	6120	6010	7870	4250	6060	6041.97	0.60	0	-910	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1210	155.13	1.17	12	0.04	39.00	5160.00	12130	20240624	-50.12	5380	20240909	12.45	12130	-50.12	20240624	5380	12.45	20240909	12130	-50.12	20240624	5380	12.45	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
109	20241014	120427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-10	5	-0.17	38976180	6451	28.08	6060	6120	6010	7870	4250	6060	6041.88	0.60	0	-891	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1210	155.13	1.17	12	0.03	39.00	5160.00	12130	20240624	-50.12	5380	20240909	12.45	12130	-50.12	20240624	5380	12.45	20240909	12130	-50.12	20240624	5380	12.45	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
110	20241014	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-30	5	-0.50	25449420	4204	18.30	6060	6120	6020	7870	4250	6060	6053.62	0.60	0	-1186	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1206	154.62	1.17	12	0.02	39.00	5160.00	12130	20240624	-50.29	5380	20240909	12.08	12130	-50.29	20240624	5380	12.08	20240909	12130	-50.29	20240624	5380	12.08	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
111	20241014	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	10	2	0.17	11000500	1814	7.90	6060	6120	6020	7870	4250	6060	6064.22	0.60	0	217	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1214	155.64	1.18	12	0.01	39.00	5160.00	12130	20240624	-49.96	5380	20240909	12.83	12130	-49.96	20240624	5380	12.83	20240909	12130	-49.96	20240624	5380	12.83	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
112	20241014	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	40	2	0.66	1630160	268	1.17	6060	6120	6060	7870	4250	6060	6082.69	0.60	0	-77	6286	6172	6116	6002	5946	6145	5975	100	1810	500	4360	10	1	20000000	1220	156.41	1.18	12	0.00	39.00	5160.00	12130	20240624	-49.71	5380	20240909	13.38	12130	-49.71	20240624	5380	13.38	20240909	12130	-49.71	20240624	5380	13.38	20240909	1.92	N	037070	500	100 억		120324	N	N	0	N	00	N
113	20241011	160424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-140	5	-2.26	140441840	22969	82.23	6140	6230	6060	8060	4340	6200	6115.59	0.64	0	-7254	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1212	155.38	1.17	12	0.11	39.00	5160.00	12130	20240624	-50.04	5380	20240909	12.64	12130	-50.04	20240624	5380	12.64	20240909	12130	-50.04	20240624	5380	12.64	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
114	20241011	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-80	5	-1.29	113071660	18459	66.09	6140	6230	6080	8060	4340	6200	6125.56	0.64	0	-6349	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1224	156.92	1.19	12	0.09	39.00	5160.00	12130	20240624	-49.55	5380	20240909	13.75	12130	-49.55	20240624	5380	13.75	20240909	12130	-49.55	20240624	5380	13.75	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
115	20241011	140430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-110	5	-1.77	96697680	15771	56.46	6140	6230	6080	8060	4340	6200	6131.36	0.64	0	-4711	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1218	156.15	1.18	12	0.08	39.00	5160.00	12130	20240624	-49.79	5380	20240909	13.20	12130	-49.79	20240624	5380	13.20	20240909	12130	-49.79	20240624	5380	13.20	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
116	20241011	130432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-60	5	-0.97	49636800	8073	28.90	6140	6230	6130	8060	4340	6200	6148.49	0.64	0	-1958	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1228	157.44	1.19	12	0.04	39.00	5160.00	12130	20240624	-49.38	5380	20240909	14.13	12130	-49.38	20240624	5380	14.13	20240909	12130	-49.38	20240624	5380	14.13	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
117	20241011	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-40	5	-0.65	41476280	6743	24.14	6140	6230	6130	8060	4340	6200	6151.01	0.64	0	-1432	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1232	157.95	1.19	12	0.03	39.00	5160.00	12130	20240624	-49.22	5380	20240909	14.50	12130	-49.22	20240624	5380	14.50	20240909	12130	-49.22	20240624	5380	14.50	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
118	20241011	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-40	5	-0.65	27477800	4461	15.97	6140	6230	6130	8060	4340	6200	6159.56	0.64	0	-996	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1232	157.95	1.19	12	0.02	39.00	5160.00	12130	20240624	-49.22	5380	20240909	14.50	12130	-49.22	20240624	5380	14.50	20240909	12130	-49.22	20240624	5380	14.50	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
119	20241011	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-10	5	-0.16	20790670	3375	12.08	6140	6230	6130	8060	4340	6200	6160.20	0.64	0	-414	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1238	158.72	1.20	12	0.02	39.00	5160.00	12130	20240624	-48.97	5380	20240909	15.06	12130	-48.97	20240624	5380	15.06	20240909	12130	-48.97	20240624	5380	15.06	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
120	20241011	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	20	2	0.32	4987070	812	2.91	6140	6230	6140	8060	4340	6200	6141.71	0.64	0	200	6393	6296	6223	6126	6053	6260	6090	100	1860	500	4460	10	1	20000000	1244	159.49	1.21	12	0.00	39.00	5160.00	12130	20240624	-48.72	5380	20240909	15.61	12130	-48.72	20240624	5380	15.61	20240909	12130	-48.72	20240624	5380	15.61	20240909	1.92	N	037070	500	100 억		127580	N	N	0	N	00	N
121	20241010	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-10	5	-0.16	172637450	27920	128.28	6320	6320	6150	8070	4350	6210	6183.29	0.70	0	-12265	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1240	158.97	1.20	12	0.14	39.00	5160.00	12130	20240624	-48.89	5380	20240909	15.24	12130	-48.89	20240624	5380	15.24	20240909	12130	-48.89	20240624	5380	15.24	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
122	20241010	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-30	5	-0.48	116401400	18831	86.52	6320	6320	6150	8070	4350	6210	6181.37	0.70	0	-3947	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1236	158.46	1.20	12	0.09	39.00	5160.00	12130	20240624	-49.05	5380	20240909	14.87	12130	-49.05	20240624	5380	14.87	20240909	12130	-49.05	20240624	5380	14.87	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
123	20241010	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-40	5	-0.64	89380310	14446	66.37	6320	6320	6160	8070	4350	6210	6187.20	0.70	0	-3589	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1234	158.21	1.20	12	0.07	39.00	5160.00	12130	20240624	-49.13	5380	20240909	14.68	12130	-49.13	20240624	5380	14.68	20240909	12130	-49.13	20240624	5380	14.68	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
124	20241010	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-10	5	-0.16	80503550	13009	59.77	6320	6320	6160	8070	4350	6210	6188.30	0.70	0	-3648	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1240	158.97	1.20	12	0.07	39.00	5160.00	12130	20240624	-48.89	5380	20240909	15.24	12130	-48.89	20240624	5380	15.24	20240909	12130	-48.89	20240624	5380	15.24	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
125	20241010	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-40	5	-0.64	73125150	11815	54.28	6320	6320	6160	8070	4350	6210	6189.18	0.70	0	-3505	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1234	158.21	1.20	12	0.06	39.00	5160.00	12130	20240624	-49.13	5380	20240909	14.68	12130	-49.13	20240624	5380	14.68	20240909	12130	-49.13	20240624	5380	14.68	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
126	20241010	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-10	5	-0.16	45544140	7353	33.78	6320	6320	6160	8070	4350	6210	6193.95	0.70	0	-2958	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1240	158.97	1.20	12	0.04	39.00	5160.00	12130	20240624	-48.89	5380	20240909	15.24	12130	-48.89	20240624	5380	15.24	20240909	12130	-48.89	20240624	5380	15.24	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
127	20241010	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-10	5	-0.16	32242600	5204	23.91	6320	6320	6160	8070	4350	6210	6195.73	0.70	0	-1951	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1240	158.97	1.20	12	0.03	39.00	5160.00	12130	20240624	-48.89	5380	20240909	15.24	12130	-48.89	20240624	5380	15.24	20240909	12130	-48.89	20240624	5380	15.24	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
128	20241010	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-10	5	-0.16	1372990	219	1.01	6320	6320	6180	8070	4350	6210	6269.36	0.70	0	-117	6296	6252	6226	6182	6156	6240	6170	100	1860	500	4470	10	1	20000000	1240	158.97	1.20	12	0.00	39.00	5160.00	12130	20240624	-48.89	5380	20240909	15.24	12130	-48.89	20240624	5380	15.24	20240909	12130	-48.89	20240624	5380	15.24	20240909	1.94	N	037070	500	100 억		139845	N	N	0	N	00	N
129	20241008	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-60	5	-0.96	128096620	20586	64.01	6220	6270	6200	8150	4390	6270	6222.51	0.70	0	105	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1242	159.23	1.20	12	0.10	39.00	5160.00	12130	20240624	-48.80	5380	20240909	15.43	12130	-48.80	20240624	5380	15.43	20240909	12130	-48.80	20240624	5380	15.43	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
130	20241008	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-50	5	-0.80	123273330	19810	61.60	6220	6270	6200	8150	4390	6270	6222.78	0.70	0	208	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1244	159.49	1.21	12	0.10	39.00	5160.00	12130	20240624	-48.72	5380	20240909	15.61	12130	-48.72	20240624	5380	15.61	20240909	12130	-48.72	20240624	5380	15.61	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
131	20241008	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-40	5	-0.64	57616940	9246	28.75	6220	6270	6200	8150	4390	6270	6231.55	0.70	0	-221	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1246	159.74	1.21	12	0.05	39.00	5160.00	12130	20240624	-48.64	5380	20240909	15.80	12130	-48.64	20240624	5380	15.80	20240909	12130	-48.64	20240624	5380	15.80	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
132	20241008	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-40	5	-0.64	49439370	7934	24.67	6220	6270	6200	8150	4390	6270	6231.33	0.70	0	-841	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1246	159.74	1.21	12	0.04	39.00	5160.00	12130	20240624	-48.64	5380	20240909	15.80	12130	-48.64	20240624	5380	15.80	20240909	12130	-48.64	20240624	5380	15.80	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
133	20241008	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-30	5	-0.48	44403100	7125	22.16	6220	6270	6200	8150	4390	6270	6232.01	0.70	0	-608	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1248	160.00	1.21	12	0.04	39.00	5160.00	12130	20240624	-48.56	5380	20240909	15.99	12130	-48.56	20240624	5380	15.99	20240909	12130	-48.56	20240624	5380	15.99	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
134	20241008	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-40	5	-0.64	27297460	4375	13.60	6220	6270	6220	8150	4390	6270	6239.42	0.70	0	-215	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1246	159.74	1.21	12	0.02	39.00	5160.00	12130	20240624	-48.64	5380	20240909	15.80	12130	-48.64	20240624	5380	15.80	20240909	12130	-48.64	20240624	5380	15.80	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
135	20241008	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-10	5	-0.16	20804130	3333	10.36	6220	6270	6220	8150	4390	6270	6241.86	0.70	0	528	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1252	160.51	1.21	12	0.02	39.00	5160.00	12130	20240624	-48.39	5380	20240909	16.36	12130	-48.39	20240624	5380	16.36	20240909	12130	-48.39	20240624	5380	16.36	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
136	20241008	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	659570	106	0.33	6220	6270	6220	8150	4390	6270	6222.36	0.70	0	-15	6476	6372	6296	6192	6116	6335	6155	100	1880	500	4510	10	1	20000000	1254	160.77	1.22	12	0.00	39.00	5160.00	12130	20240624	-48.31	5380	20240909	16.54	12130	-48.31	20240624	5380	16.54	20240909	12130	-48.31	20240624	5380	16.54	20240909	1.94	N	037070	500	100 억		139741	N	N	0	N	00	N
137	20241007	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	90	2	1.46	201647700	32153	175.91	6300	6400	6220	8030	4330	6180	6271.51	0.69	0	881	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1254	160.77	1.22	12	0.16	39.00	5160.00	12130	20240624	-48.31	5380	20240909	16.54	12130	-48.31	20240624	5380	16.54	20240909	12130	-48.31	20240624	5380	16.54	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
138	20241007	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	70	2	1.13	195745410	31211	170.76	6300	6400	6220	8030	4330	6180	6271.68	0.69	0	969	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1250	160.26	1.21	12	0.16	39.00	5160.00	12130	20240624	-48.47	5380	20240909	16.17	12130	-48.47	20240624	5380	16.17	20240909	12130	-48.47	20240624	5380	16.17	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
139	20241007	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	100	2	1.62	191034620	30457	166.63	6300	6400	6220	8030	4330	6180	6272.27	0.69	0	1192	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1256	161.03	1.22	12	0.15	39.00	5160.00	12130	20240624	-48.23	5380	20240909	16.73	12130	-48.23	20240624	5380	16.73	20240909	12130	-48.23	20240624	5380	16.73	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
140	20241007	130430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	50	2	0.81	188356540	30028	164.28	6300	6400	6220	8030	4330	6180	6272.70	0.69	0	1231	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1246	159.74	1.21	12	0.15	39.00	5160.00	12130	20240624	-48.64	5380	20240909	15.80	12130	-48.64	20240624	5380	15.80	20240909	12130	-48.64	20240624	5380	15.80	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
141	20241007	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	110	2	1.78	167309100	26662	145.87	6300	6400	6220	8030	4330	6180	6275.19	0.69	0	982	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1258	161.28	1.22	12	0.13	39.00	5160.00	12130	20240624	-48.15	5380	20240909	16.91	12130	-48.15	20240624	5380	16.91	20240909	12130	-48.15	20240624	5380	16.91	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
142	20241007	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	130	2	2.10	128294090	20447	111.87	6300	6400	6220	8030	4330	6180	6274.47	0.69	0	1268	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1262	161.79	1.22	12	0.10	39.00	5160.00	12130	20240624	-47.98	5380	20240909	17.29	12130	-47.98	20240624	5380	17.29	20240909	12130	-47.98	20240624	5380	17.29	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
143	20241007	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	70	2	1.13	78990180	12574	68.79	6300	6400	6230	8030	4330	6180	6282.02	0.69	0	435	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1250	160.26	1.21	12	0.06	39.00	5160.00	12130	20240624	-48.47	5380	20240909	16.17	12130	-48.47	20240624	5380	16.17	20240909	12130	-48.47	20240624	5380	16.17	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
144	20241007	090403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	120	2	1.94	23358630	3712	20.31	6300	6340	6250	8030	4330	6180	6292.73	0.69	0	-559	6300	6240	6180	6120	6060	6210	6090	100	1850	500	4440	10	1	20000000	1260	161.54	1.22	12	0.02	39.00	5160.00	12130	20240624	-48.06	5380	20240909	17.10	12130	-48.06	20240624	5380	17.10	20240909	12130	-48.06	20240624	5380	17.10	20240909	1.95	N	037070	500	100 억		138860	N	N	0	N	00	N
145	20241004	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-30	5	-0.48	112880810	18277	56.30	6210	6240	6120	8070	4350	6210	6176.10	0.74	0	-8552	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1236	158.46	1.20	12	0.09	39.00	5160.00	12130	20240624	-49.05	5380	20240909	14.87	12130	-49.05	20240624	5380	14.87	20240909	12130	-49.05	20240624	5380	14.87	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
146	20241004	150413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-40	5	-0.64	98451540	15939	49.10	6210	6240	6120	8070	4350	6210	6176.77	0.74	0	-7952	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1234	158.21	1.20	12	0.08	39.00	5160.00	12130	20240624	-49.13	5380	20240909	14.68	12130	-49.13	20240624	5380	14.68	20240909	12130	-49.13	20240624	5380	14.68	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
147	20241004	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-50	5	-0.81	85074870	13768	42.41	6210	6240	6120	8070	4350	6210	6179.17	0.74	0	-7330	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1232	157.95	1.19	12	0.07	39.00	5160.00	12130	20240624	-49.22	5380	20240909	14.50	12130	-49.22	20240624	5380	14.50	20240909	12130	-49.22	20240624	5380	14.50	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
148	20241004	130414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-10	5	-0.16	40672550	6579	20.26	6210	6240	6120	8070	4350	6210	6182.18	0.74	0	-1966	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1240	158.97	1.20	12	0.03	39.00	5160.00	12130	20240624	-48.89	5380	20240909	15.24	12130	-48.89	20240624	5380	15.24	20240909	12130	-48.89	20240624	5380	15.24	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
149	20241004	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-30	5	-0.48	37677740	6096	18.78	6210	6240	6120	8070	4350	6210	6180.73	0.74	0	-1638	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1236	158.46	1.20	12	0.03	39.00	5160.00	12130	20240624	-49.05	5380	20240909	14.87	12130	-49.05	20240624	5380	14.87	20240909	12130	-49.05	20240624	5380	14.87	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
150	20241004	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	0	3	0.00	28733560	4651	14.33	6210	6240	6120	8070	4350	6210	6177.93	0.74	0	-823	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1242	159.23	1.20	12	0.02	39.00	5160.00	12130	20240624	-48.80	5380	20240909	15.43	12130	-48.80	20240624	5380	15.43	20240909	12130	-48.80	20240624	5380	15.43	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
151	20241004	100409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	20	2	0.32	23107950	3747	11.54	6210	6230	6120	8070	4350	6210	6167.05	0.74	0	-302	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1246	159.74	1.21	12	0.02	39.00	5160.00	12130	20240624	-48.64	5380	20240909	15.80	12130	-48.64	20240624	5380	15.80	20240909	12130	-48.64	20240624	5380	15.80	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
152	20241004	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-20	5	-0.32	459040	74	0.23	6210	6210	6190	8070	4350	6210	6203.24	0.74	0	-44	6436	6322	6176	6062	5916	6380	6120	100	1860	500	4470	10	1	20000000	1238	158.72	1.20	12	0.00	39.00	5160.00	12130	20240624	-48.97	5380	20240909	15.06	12130	-48.97	20240624	5380	15.06	20240909	12130	-48.97	20240624	5380	15.06	20240909	1.97	N	037070	500	100 억		147389	N	N	0	N	00	N
153	20241002	160409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	20	2	0.32	200319750	32458	95.58	6190	6290	6030	8040	4340	6190	6171.65	0.70	0	7050	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1242	159.23	1.20	12	0.16	39.00	5160.00	12130	20240624	-48.80	5380	20240909	15.43	12130	-48.80	20240624	5380	15.43	20240909	12130	-48.80	20240624	5380	15.43	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
154	20241002	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	30	2	0.48	191985730	31116	91.63	6190	6290	6030	8040	4340	6190	6169.99	0.70	0	7364	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1244	159.49	1.21	12	0.16	39.00	5160.00	12130	20240624	-48.72	5380	20240909	15.61	12130	-48.72	20240624	5380	15.61	20240909	12130	-48.72	20240624	5380	15.61	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
155	20241002	140413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	60	2	0.97	175895940	28527	84.01	6190	6290	6030	8040	4340	6190	6165.94	0.70	0	6857	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1250	160.26	1.21	12	0.14	39.00	5160.00	12130	20240624	-48.47	5380	20240909	16.17	12130	-48.47	20240624	5380	16.17	20240909	12130	-48.47	20240624	5380	16.17	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
156	20241002	130412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	70	2	1.13	169329420	27478	80.92	6190	6290	6030	8040	4340	6190	6162.35	0.70	0	6993	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1252	160.51	1.21	12	0.14	39.00	5160.00	12130	20240624	-48.39	5380	20240909	16.36	12130	-48.39	20240624	5380	16.36	20240909	12130	-48.39	20240624	5380	16.36	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
157	20241002	120408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	60	2	0.97	150210280	24421	71.92	6190	6260	6030	8040	4340	6190	6150.85	0.70	0	6304	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1250	160.26	1.21	12	0.12	39.00	5160.00	12130	20240624	-48.47	5380	20240909	16.17	12130	-48.47	20240624	5380	16.17	20240909	12130	-48.47	20240624	5380	16.17	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
158	20241002	110404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	50	2	0.81	116427430	18985	55.91	6190	6260	6030	8040	4340	6190	6132.57	0.70	0	4855	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1248	160.00	1.21	12	0.09	39.00	5160.00	12130	20240624	-48.56	5380	20240909	15.99	12130	-48.56	20240624	5380	15.99	20240909	12130	-48.56	20240624	5380	15.99	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
159	20241002	100403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-20	5	-0.32	91505660	14978	44.11	6190	6190	6030	8040	4340	6190	6109.28	0.70	0	6199	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1234	158.21	1.20	12	0.07	39.00	5160.00	12130	20240624	-49.13	5380	20240909	14.68	12130	-49.13	20240624	5380	14.68	20240909	12130	-49.13	20240624	5380	14.68	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N
160	20241002	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-60	5	-0.97	6651070	1077	3.17	6190	6190	6030	8040	4340	6190	6175.42	0.70	0	-105	6423	6306	6233	6116	6043	6270	6080	100	1850	500	4450	10	1	20000000	1226	157.18	1.19	12	0.01	39.00	5160.00	12130	20240624	-49.46	5380	20240909	13.94	12130	-49.46	20240624	5380	13.94	20240909	12130	-49.46	20240624	5380	13.94	20240909	1.99	N	037070	500	100 억		140640	N	N	0	N	00	N