KissMeData/037070/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	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-90	5	-1.43	194690060	31320	58.72	6230	6350	6160	8160	4400	6280	6216.18	0.74	0	-6410	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1238	158.72	1.20	12	0.16	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	1.99	N	037070	500	100 억		147050	N	N	0	N	00	N
3	20240930	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-60	5	-0.96	189137210	30424	57.04	6230	6350	6160	8160	4400	6280	6216.71	0.74	0	-6036	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1244	159.49	1.21	12	0.15	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		147050	N	N	0	N	00	N
4	20240930	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-120	5	-1.91	183801450	29565	55.43	6230	6350	6160	8160	4400	6280	6216.86	0.74	0	-5797	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1232	157.95	1.19	12	0.15	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	1.99	N	037070	500	100 억		147050	N	N	0	N	00	N
5	20240930	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-30	5	-0.48	138091800	22197	41.62	6230	6350	6190	8160	4400	6280	6221.19	0.74	0	-2195	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1250	160.26	1.21	12	0.11	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		147050	N	N	0	N	00	N
6	20240930	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-50	5	-0.80	111702010	17955	33.66	6230	6350	6190	8160	4400	6280	6221.22	0.74	0	-2731	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1246	159.74	1.21	12	0.09	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	1.99	N	037070	500	100 억		147050	N	N	0	N	00	N
7	20240930	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-60	5	-0.96	105669750	16987	31.85	6230	6350	6190	8160	4400	6280	6220.62	0.74	0	-2704	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1244	159.49	1.21	12	0.08	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		147050	N	N	0	N	00	N
8	20240930	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-10	5	-0.16	88495690	14222	26.66	6230	6350	6190	8160	4400	6280	6222.45	0.74	0	-3275	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1254	160.77	1.22	12	0.07	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	1.99	N	037070	500	100 억		147050	N	N	0	N	00	N
9	20240930	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-50	5	-0.80	11883330	1904	3.57	6230	6350	6230	8160	4400	6280	6241.24	0.74	0	-218	6486	6382	6276	6172	6066	6435	6225	100	1880	500	4520	10	1	20000000	1246	159.74	1.21	12	0.01	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	1.99	N	037070	500	100 억		147050	N	N	0	N	00	N
10	20240927	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	50	2	0.80	331764040	52823	115.17	6170	6380	6170	8090	4370	6230	6280.67	0.78	0	-8698	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1256	161.03	1.22	12	0.26	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
11	20240927	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	50	2	0.80	318532090	50716	110.58	6170	6380	6170	8090	4370	6230	6280.70	0.78	0	-8436	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1256	161.03	1.22	12	0.25	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
12	20240927	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	40	2	0.64	242797400	38628	84.22	6170	6380	6170	8090	4370	6230	6285.53	0.78	0	-1267	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1254	160.77	1.22	12	0.19	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
13	20240927	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	60	2	0.96	229022360	36433	79.44	6170	6380	6170	8090	4370	6230	6286.12	0.78	0	-241	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1258	161.28	1.22	12	0.18	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
14	20240927	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	40	2	0.64	212476250	33798	73.69	6170	6380	6170	8090	4370	6230	6286.65	0.78	0	237	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1254	160.77	1.22	12	0.17	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
15	20240927	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	70	2	1.12	200579950	31903	69.56	6170	6380	6170	8090	4370	6230	6287.18	0.78	0	695	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1260	161.54	1.22	12	0.16	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
16	20240927	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	70	2	1.12	143266270	22807	49.73	6170	6380	6170	8090	4370	6230	6281.68	0.78	0	6737	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1260	161.54	1.22	12	0.11	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
17	20240927	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	0	3	0.00	3293840	533	1.16	6170	6240	6170	8090	4370	6230	6179.81	0.78	0	-89	6376	6302	6176	6102	5976	6340	6140	100	1860	500	4480	10	1	20000000	1246	159.74	1.21	12	0.00	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	1.99	N	037070	500	100 억		155653	N	N	0	N	00	N
18	20240926	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	110	2	1.80	281534100	45858	73.89	6120	6250	6050	7950	4290	6120	6139.23	0.78	0	141	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	10	1	20000000	1246	159.74	1.21	12	0.23	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
19	20240926	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	80	2	1.31	270238870	44043	70.97	6120	6250	6050	7950	4290	6120	6135.80	0.78	0	-282	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	10	1	20000000	1240	158.97	1.20	12	0.22	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
20	20240926	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	60	2	0.98	200232780	32750	52.77	6120	6190	6050	7950	4290	6120	6113.98	0.78	0	1123	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	10	1	20000000	1236	158.46	1.20	12	0.16	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
21	20240926	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	30	2	0.49	170185760	27879	44.92	6120	6180	6050	7950	4290	6120	6104.44	0.78	0	-299	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	10	1	20000000	1230	157.69	1.19	12	0.14	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
22	20240926	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	30	2	0.49	156514830	25657	41.34	6120	6180	6050	7950	4290	6120	6100.28	0.78	0	-521	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	10	1	20000000	1230	157.69	1.19	12	0.13	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
23	20240926	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	0	3	0.00	124023850	20355	32.80	6120	6130	6050	7950	4290	6120	6093.04	0.78	0	-1511	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
24	20240926	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	10	2	0.16	90488980	14864	23.95	6120	6130	6050	7950	4290	6120	6087.79	0.78	0	-4159	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
25	20240926	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	0	3	0.00	4103420	672	1.08	6120	6120	6070	7950	4290	6120	6106.28	0.78	0	-174	6353	6236	6073	5956	5793	6295	6015	100	1830	500	4400	10	1	20000000	1224	156.92	1.19	12	0.00	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	2.00	N	037070	500	100 억		155527	N	N	0	N	00	N
26	20240925	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	160	2	2.68	363258370	59707	131.82	5960	6190	5910	7740	4180	5960	6083.92	0.84	0	-12107	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1224	156.92	1.19	12	0.30	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
27	20240925	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	120	2	2.01	332713490	54696	120.76	5960	6190	5910	7740	4180	5960	6082.96	0.84	0	-10211	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1216	155.90	1.18	12	0.27	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
28	20240925	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	120	2	2.01	279546310	45955	101.46	5960	6190	5910	7740	4180	5960	6083.04	0.84	0	-5755	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1216	155.90	1.18	12	0.23	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
29	20240925	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	120	2	2.01	255548430	42017	92.76	5960	6190	5910	7740	4180	5960	6082.02	0.84	0	-5191	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1216	155.90	1.18	12	0.21	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
30	20240925	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	140	2	2.35	244217070	40152	88.65	5960	6190	5910	7740	4180	5960	6082.31	0.84	0	-4115	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1220	156.41	1.18	12	0.20	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
31	20240925	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	150	2	2.52	195558990	32169	71.02	5960	6190	5910	7740	4180	5960	6079.11	0.84	0	-2823	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1222	156.67	1.18	12	0.16	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
32	20240925	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	100	2	1.68	51446910	8578	18.94	5960	6060	5910	7740	4180	5960	5997.54	0.84	0	252	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	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	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
33	20240925	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-10	5	-0.17	6342700	1066	2.35	5960	5960	5910	7740	4180	5960	5950.00	0.84	0	14	6193	6076	5873	5756	5553	6135	5815	100	1780	500	4290	10	1	20000000	1190	152.56	1.15	12	0.01	39.00	5160.00	12130	20240624	-50.95	5380	20240909	10.59	12130	-50.95	20240624	5380	10.59	20240909	12130	-50.95	20240624	5380	10.59	20240909	2.00	N	037070	500	100 억		167332	N	N	0	N	00	N
34	20240924	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	260	2	4.56	265395040	45171	216.20	5670	5990	5670	7410	3990	5700	5873.55	0.82	0	3483	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1192	152.82	1.16	12	0.23	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
35	20240924	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	220	2	3.86	248468760	42326	202.58	5670	5990	5670	7410	3990	5700	5870.36	0.82	0	2844	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1184	151.79	1.15	12	0.21	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
36	20240924	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	210	2	3.68	164260800	28139	134.68	5670	5930	5670	7410	3990	5700	5837.48	0.82	0	3309	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1182	151.54	1.15	12	0.14	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
37	20240924	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	180	2	3.16	119790680	20590	98.55	5670	5890	5670	7410	3990	5700	5817.91	0.82	0	1998	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1176	150.77	1.14	12	0.10	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
38	20240924	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	150	2	2.63	103897750	17875	85.55	5670	5890	5670	7410	3990	5700	5812.46	0.82	0	2271	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1170	150.00	1.13	12	0.09	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
39	20240924	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	130	2	2.28	99150570	17061	81.66	5670	5890	5670	7410	3990	5700	5811.53	0.82	0	2236	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1166	149.49	1.13	12	0.09	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
40	20240924	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	150	2	2.63	61382550	10590	50.69	5670	5870	5670	7410	3990	5700	5796.27	0.82	0	4291	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1170	150.00	1.13	12	0.05	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
41	20240924	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	60	2	1.05	1855340	320	1.53	5670	5850	5670	7410	3990	5700	5797.94	0.82	0	-11	5880	5790	5700	5610	5520	5835	5655	100	1710	500	4100	10	1	20000000	1152	147.69	1.12	12	0.00	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	2.01	N	037070	500	100 억		164180	N	N	0	N	00	N
42	20240923	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	118201650	20799	106.09	5610	5790	5610	7410	3990	5700	5683.04	0.80	0	5645	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	10	1	20000000	1140	146.15	1.10	12	0.10	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	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
43	20240923	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	20	2	0.35	111828400	19680	100.38	5610	5790	5610	7410	3990	5700	5682.34	0.80	0	5649	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	10	1	20000000	1144	146.67	1.11	12	0.10	39.00	5160.00	12130	20240624	-52.84	5380	20240909	6.32	12130	-52.84	20240624	5380	6.32	20240909	12130	-52.84	20240624	5380	6.32	20240909	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
44	20240923	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	100037940	17613	89.84	5610	5790	5610	7410	3990	5700	5679.78	0.80	0	5024	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	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	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
45	20240923	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	10	2	0.18	87186570	15367	78.38	5610	5790	5610	7410	3990	5700	5673.62	0.80	0	5557	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	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	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
46	20240923	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	10	2	0.18	79699110	14055	71.69	5610	5790	5610	7410	3990	5700	5670.52	0.80	0	5286	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	10	1	20000000	1142	146.41	1.11	12	0.07	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	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
47	20240923	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-30	5	-0.53	34351380	6060	30.91	5610	5790	5610	7410	3990	5700	5668.54	0.80	0	586	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	10	1	20000000	1134	145.38	1.10	12	0.03	39.00	5160.00	12130	20240624	-53.26	5380	20240909	5.39	12130	-53.26	20240624	5380	5.39	20240909	12130	-53.26	20240624	5380	5.39	20240909	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
48	20240923	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	23353830	4126	21.05	5610	5790	5610	7410	3990	5700	5660.16	0.80	0	54	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	10	1	20000000	1140	146.15	1.10	12	0.02	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	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
49	20240923	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	40	2	0.70	7786220	1379	7.03	5610	5790	5610	7410	3990	5700	5646.28	0.80	0	-78	5840	5770	5690	5620	5540	5805	5655	100	1710	500	4100	10	1	20000000	1148	147.18	1.11	12	0.01	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	1.99	N	037070	500	100 억		159331	N	N	0	N	00	N
50	20240913	160418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-80	5	-1.39	77182700	13632	35.62	5770	5770	5610	7500	4040	5770	5661.86	0.85	0	-5335	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1138	145.90	1.10	12	0.07	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	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
51	20240913	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-80	5	-1.39	68130130	12035	31.44	5770	5770	5610	7500	4040	5770	5661.00	0.85	0	-4218	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1138	145.90	1.10	12	0.06	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	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
52	20240913	140423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-110	5	-1.91	60364290	10665	27.86	5770	5770	5610	7500	4040	5770	5660.04	0.85	0	-4075	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1132	145.13	1.10	12	0.05	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	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
53	20240913	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-100	5	-1.73	53266970	9411	24.59	5770	5770	5610	7500	4040	5770	5660.08	0.85	0	-3374	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1134	145.38	1.10	12	0.05	39.00	5160.00	12130	20240624	-53.26	5380	20240909	5.39	12130	-53.26	20240624	5380	5.39	20240909	12130	-53.26	20240624	5380	5.39	20240909	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
54	20240913	120420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-130	5	-2.25	50163240	8861	23.15	5770	5770	5610	7500	4040	5770	5661.13	0.85	0	-3314	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1128	144.62	1.09	12	0.04	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	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
55	20240913	110422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-120	5	-2.08	32392850	5706	14.91	5770	5770	5630	7500	4040	5770	5676.98	0.85	0	-3013	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1130	144.87	1.09	12	0.03	39.00	5160.00	12130	20240624	-53.42	5380	20240909	5.02	12130	-53.42	20240624	5380	5.02	20240909	12130	-53.42	20240624	5380	5.02	20240909	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
56	20240913	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-110	5	-1.91	24900610	4378	11.44	5770	5770	5650	7500	4040	5770	5687.67	0.85	0	-2539	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1132	145.13	1.10	12	0.02	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	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
57	20240913	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-10	5	-0.17	1738360	303	0.79	5770	5770	5690	7500	4040	5770	5737.16	0.85	0	-60	5970	5870	5680	5580	5390	5920	5630	100	1730	500	4150	10	1	20000000	1152	147.69	1.12	12	0.00	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	2.00	N	037070	500	100 억		169058	N	N	0	N	00	N
58	20240912	160418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	240	2	4.34	213243000	37490	86.00	5490	5780	5490	7180	3880	5530	5687.99	0.77	0	15947	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1154	147.95	1.12	12	0.19	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	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
59	20240912	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	230	2	4.16	200517890	35279	80.93	5490	5780	5490	7180	3880	5530	5683.77	0.77	0	15659	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1152	147.69	1.12	12	0.18	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	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
60	20240912	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	170	2	3.07	163725520	28881	66.25	5490	5740	5490	7180	3880	5530	5668.97	0.77	0	11573	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1140	146.15	1.10	12	0.14	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	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
61	20240912	130419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	150	2	2.71	141619010	24998	57.34	5490	5740	5490	7180	3880	5530	5665.21	0.77	0	10832	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1136	145.64	1.10	12	0.12	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	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
62	20240912	120418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	150	2	2.71	106435760	18820	43.17	5490	5740	5490	7180	3880	5530	5655.46	0.77	0	8712	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	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	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
63	20240912	110418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	130	2	2.35	83738120	14820	34.00	5490	5740	5490	7180	3880	5530	5650.35	0.77	0	5687	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1132	145.13	1.10	12	0.07	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	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
64	20240912	100418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	100	2	1.81	64617940	11439	26.24	5490	5740	5490	7180	3880	5530	5648.92	0.77	0	5120	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1126	144.36	1.09	12	0.06	39.00	5160.00	12130	20240624	-53.59	5380	20240909	4.65	12130	-53.59	20240624	5380	4.65	20240909	12130	-53.59	20240624	5380	4.65	20240909	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
65	20240912	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	40	2	0.72	1812460	327	0.75	5490	5580	5490	7180	3880	5530	5542.69	0.77	0	31	5716	5622	5536	5442	5356	5580	5400	100	1650	500	3980	10	1	20000000	1114	142.82	1.08	12	0.00	39.00	5160.00	12130	20240624	-54.08	5380	20240909	3.53	12130	-54.08	20240624	5380	3.53	20240909	12130	-54.08	20240624	5380	3.53	20240909	2.02	N	037070	500	100 억		153455	N	N	0	N	00	N
66	20240911	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-10	5	-0.18	238591080	43433	112.27	5620	5630	5450	7200	3880	5540	5493.31	0.70	0	13278	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1106	141.79	1.07	12	0.22	39.00	5160.00	12130	20240624	-54.41	5380	20240909	2.79	12130	-54.41	20240624	5380	2.79	20240909	12130	-54.41	20240624	5380	2.79	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
67	20240911	150414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-30	5	-0.54	194317950	35341	91.35	5620	5630	5460	7200	3880	5540	5498.37	0.70	0	8743	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1102	141.28	1.07	12	0.18	39.00	5160.00	12130	20240624	-54.58	5380	20240909	2.42	12130	-54.58	20240624	5380	2.42	20240909	12130	-54.58	20240624	5380	2.42	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
68	20240911	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-50	5	-0.90	150322520	27311	70.59	5620	5630	5460	7200	3880	5540	5504.10	0.70	0	5815	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1098	140.77	1.06	12	0.14	39.00	5160.00	12130	20240624	-54.74	5380	20240909	2.04	12130	-54.74	20240624	5380	2.04	20240909	12130	-54.74	20240624	5380	2.04	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
69	20240911	130413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-40	5	-0.72	115663110	20995	54.27	5620	5630	5460	7200	3880	5540	5509.08	0.70	0	3030	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1100	141.03	1.07	12	0.10	39.00	5160.00	12130	20240624	-54.66	5380	20240909	2.23	12130	-54.66	20240624	5380	2.23	20240909	12130	-54.66	20240624	5380	2.23	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
70	20240911	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	98111140	17796	46.00	5620	5630	5460	7200	3880	5540	5513.10	0.70	0	1563	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1104	141.54	1.07	12	0.09	39.00	5160.00	12130	20240624	-54.49	5380	20240909	2.60	12130	-54.49	20240624	5380	2.60	20240909	12130	-54.49	20240624	5380	2.60	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
71	20240911	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	68200140	12348	31.92	5620	5630	5460	7200	3880	5540	5523.17	0.70	0	-356	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1104	141.54	1.07	12	0.06	39.00	5160.00	12130	20240624	-54.49	5380	20240909	2.60	12130	-54.49	20240624	5380	2.60	20240909	12130	-54.49	20240624	5380	2.60	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
72	20240911	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	10	2	0.18	44356880	8019	20.73	5620	5630	5460	7200	3880	5540	5531.47	0.70	0	1536	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1110	142.31	1.08	12	0.04	39.00	5160.00	12130	20240624	-54.25	5380	20240909	3.16	12130	-54.25	20240624	5380	3.16	20240909	12130	-54.25	20240624	5380	3.16	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
73	20240911	090416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-40	5	-0.72	13058380	2361	6.10	5620	5630	5500	7200	3880	5540	5530.87	0.70	0	2123	5806	5672	5556	5422	5306	5615	5365	100	1660	500	3980	10	1	20000000	1100	141.03	1.07	12	0.01	39.00	5160.00	12130	20240624	-54.66	5380	20240909	2.23	12130	-54.66	20240624	5380	2.23	20240909	12130	-54.66	20240624	5380	2.23	20240909	2.05	N	037070	500	100 억		140177	N	N	0	N	00	N
74	20240910	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-10	5	-0.18	213628490	38677	69.43	5550	5690	5440	7210	3890	5550	5523.39	0.68	0	4421	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1108	142.05	1.07	12	0.19	39.00	5160.00	12130	20240624	-54.33	5380	20240909	2.97	12130	-54.33	20240624	5380	2.97	20240909	12130	-54.33	20240624	5380	2.97	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
75	20240910	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-60	5	-1.08	202556500	36660	65.81	5550	5690	5440	7210	3890	5550	5525.27	0.68	0	3910	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1098	140.77	1.06	12	0.18	39.00	5160.00	12130	20240624	-54.74	5380	20240909	2.04	12130	-54.74	20240624	5380	2.04	20240909	12130	-54.74	20240624	5380	2.04	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
76	20240910	140413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-70	5	-1.26	193886000	35080	62.98	5550	5690	5440	7210	3890	5550	5526.97	0.68	0	3371	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1096	140.51	1.06	12	0.18	39.00	5160.00	12130	20240624	-54.82	5380	20240909	1.86	12130	-54.82	20240624	5380	1.86	20240909	12130	-54.82	20240624	5380	1.86	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
77	20240910	130413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-60	5	-1.08	165531500	29897	53.67	5550	5690	5450	7210	3890	5550	5536.73	0.68	0	2143	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1098	140.77	1.06	12	0.15	39.00	5160.00	12130	20240624	-54.74	5380	20240909	2.04	12130	-54.74	20240624	5380	2.04	20240909	12130	-54.74	20240624	5380	2.04	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
78	20240910	120411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-10	5	-0.18	131669500	23740	42.62	5550	5690	5490	7210	3890	5550	5546.31	0.68	0	2226	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1108	142.05	1.07	12	0.12	39.00	5160.00	12130	20240624	-54.33	5380	20240909	2.97	12130	-54.33	20240624	5380	2.97	20240909	12130	-54.33	20240624	5380	2.97	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
79	20240910	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	10	2	0.18	125904720	22701	40.75	5550	5690	5490	7210	3890	5550	5546.22	0.68	0	2928	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1112	142.56	1.08	12	0.11	39.00	5160.00	12130	20240624	-54.16	5380	20240909	3.35	12130	-54.16	20240624	5380	3.35	20240909	12130	-54.16	20240624	5380	3.35	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
80	20240910	100412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	40	2	0.72	118888140	21443	38.49	5550	5690	5490	7210	3890	5550	5544.38	0.68	0	3324	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1118	143.33	1.08	12	0.11	39.00	5160.00	12130	20240624	-53.92	5380	20240909	3.90	12130	-53.92	20240624	5380	3.90	20240909	12130	-53.92	20240624	5380	3.90	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
81	20240910	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	50	2	0.90	8306240	1484	2.66	5550	5690	5550	7210	3890	5550	5597.20	0.68	0	32	5810	5680	5530	5400	5250	5745	5465	100	1660	500	3990	10	1	20000000	1120	143.59	1.09	12	0.01	39.00	5160.00	12130	20240624	-53.83	5380	20240909	4.09	12130	-53.83	20240624	5380	4.09	20240909	12130	-53.83	20240624	5380	4.09	20240909	2.07	N	037070	500	100 억		135756	N	N	0	N	00	N
82	20240909	160404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5550	-30	5	-0.54	301063850	54842	84.10	5400	5660	5380	7250	3910	5580	5489.64	0.55	0	26598	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1110	142.31	1.08	12	0.27	39.00	5160.00	12130	20240624	-54.25	5380	20240909	3.16	12130	-54.25	20240624	5380	3.16	20240909	12130	-54.25	20240624	5380	3.16	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
83	20240909	150407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5600	20	2	0.36	281886610	51396	78.81	5400	5660	5380	7250	3910	5580	5484.60	0.55	0	24761	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1120	143.59	1.09	12	0.26	39.00	5160.00	12130	20240624	-53.83	5380	20240909	4.09	12130	-53.83	20240624	5380	4.09	20240909	12130	-53.83	20240624	5380	4.09	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
84	20240909	140410	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5600	20	2	0.36	249765160	45666	70.03	5400	5660	5380	7250	3910	5580	5469.39	0.55	0	22286	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1120	143.59	1.09	12	0.23	39.00	5160.00	12130	20240624	-53.83	5380	20240909	4.09	12130	-53.83	20240624	5380	4.09	20240909	12130	-53.83	20240624	5380	4.09	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
85	20240909	130407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5590	10	2	0.18	221588550	40636	62.31	5400	5600	5380	7250	3910	5580	5453.01	0.55	0	20472	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1118	143.33	1.08	12	0.20	39.00	5160.00	12130	20240624	-53.92	5380	20240909	3.90	12130	-53.92	20240624	5380	3.90	20240909	12130	-53.92	20240624	5380	3.90	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
86	20240909	120405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5530	-50	5	-0.90	218422920	40067	61.44	5400	5530	5380	7250	3910	5580	5451.44	0.55	0	20342	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1106	141.79	1.07	12	0.20	39.00	5160.00	12130	20240624	-54.41	5380	20240909	2.79	12130	-54.41	20240624	5380	2.79	20240909	12130	-54.41	20240624	5380	2.79	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
87	20240909	110406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-90	5	-1.61	161479530	29711	45.56	5400	5490	5380	7250	3910	5580	5435.01	0.55	0	13746	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1098	140.77	1.06	12	0.15	39.00	5160.00	12130	20240624	-54.74	5380	20240909	2.04	12130	-54.74	20240624	5380	2.04	20240909	12130	-54.74	20240624	5380	2.04	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
88	20240909	100410	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-170	5	-3.05	110923460	20449	31.36	5400	5490	5380	7250	3910	5580	5424.40	0.55	0	11015	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1082	138.72	1.05	12	0.10	39.00	5160.00	12130	20240624	-55.40	5380	20240909	0.56	12130	-55.40	20240624	5380	0.56	20240909	12130	-55.40	20240624	5380	0.56	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
89	20240909	090403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	-130	5	-2.33	24783850	4575	7.02	5400	5490	5400	7250	3910	5580	5417.23	0.55	0	1130	5813	5696	5583	5466	5353	5640	5410	100	1670	500	4010	10	1	20000000	1090	139.74	1.06	12	0.02	39.00	5160.00	12130	20240624	-55.07	5400	20240909	0.93	12130	-55.07	20240624	5400	0.93	20240909	12130	-55.07	20240624	5400	0.93	20240909	2.07	N	037070	500	100 억		109161	N	N	0	N	00	N
90	20240906	160402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5580	-100	5	-1.76	357795080	64645	213.96	5630	5700	5470	7380	3980	5680	5534.77	0.47	0	15469	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1116	143.08	1.08	12	0.32	39.00	5160.00	12130	20240624	-54.00	5470	20240906	2.01	12130	-54.00	20240624	5470	2.01	20240906	12130	-54.00	20240624	5470	2.01	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
91	20240906	150408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5560	-120	5	-2.11	336560720	60829	201.33	5630	5700	5470	7380	3980	5680	5532.90	0.47	0	15853	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1112	142.56	1.08	12	0.30	39.00	5160.00	12130	20240624	-54.16	5470	20240906	1.65	12130	-54.16	20240624	5470	1.65	20240906	12130	-54.16	20240624	5470	1.65	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
92	20240906	140408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5520	-160	5	-2.82	318678450	57595	190.62	5630	5700	5470	7380	3980	5680	5533.09	0.47	0	14074	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1104	141.54	1.07	12	0.29	39.00	5160.00	12130	20240624	-54.49	5470	20240906	0.91	12130	-54.49	20240624	5470	0.91	20240906	12130	-54.49	20240624	5470	0.91	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
93	20240906	130404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-180	5	-3.17	297070550	53663	177.61	5630	5700	5470	7380	3980	5680	5535.85	0.47	0	13508	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1100	141.03	1.07	12	0.27	39.00	5160.00	12130	20240624	-54.66	5470	20240906	0.55	12130	-54.66	20240624	5470	0.55	20240906	12130	-54.66	20240624	5470	0.55	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
94	20240906	120407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5530	-150	5	-2.64	249633870	45045	149.09	5630	5700	5470	7380	3980	5680	5541.88	0.47	0	8485	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1106	141.79	1.07	12	0.23	39.00	5160.00	12130	20240624	-54.41	5470	20240906	1.10	12130	-54.41	20240624	5470	1.10	20240906	12130	-54.41	20240624	5470	1.10	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
95	20240906	110410	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5510	-170	5	-2.99	236586710	42693	141.30	5630	5700	5470	7380	3980	5680	5541.58	0.47	0	9088	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1102	141.28	1.07	12	0.21	39.00	5160.00	12130	20240624	-54.58	5470	20240906	0.73	12130	-54.58	20240624	5470	0.73	20240906	12130	-54.58	20240624	5470	0.73	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
96	20240906	100404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5540	-140	5	-2.46	164487190	29574	97.88	5630	5700	5500	7380	3980	5680	5561.89	0.47	0	5302	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1108	142.05	1.07	12	0.15	39.00	5160.00	12130	20240624	-54.33	5500	20240906	0.73	12130	-54.33	20240624	5500	0.73	20240906	12130	-54.33	20240624	5500	0.73	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
97	20240906	090407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5670	-10	5	-0.18	7218550	1282	4.24	5630	5700	5630	7380	3980	5680	5630.69	0.47	0	207	6033	5856	5743	5566	5453	5800	5510	100	1700	500	4080	10	1	20000000	1134	145.38	1.10	12	0.01	39.00	5160.00	12130	20240624	-53.26	5630	20240906	0.71	12130	-53.26	20240624	5630	0.71	20240906	12130	-53.26	20240624	5630	0.71	20240906	2.10	N	037070	500	100 억		93650	N	N	0	N	00	N
98	20240905	160400	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5680	-120	5	-2.07	172202420	29876	29.73	5900	5920	5630	7540	4060	5800	5764.30	0.48	0	-2918	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1136	145.64	1.10	12	0.15	39.00	5160.00	12130	20240624	-53.17	5630	20240905	0.89	12130	-53.17	20240624	5630	0.89	20240905	12130	-53.17	20240624	5630	0.89	20240905	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
99	20240905	150406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5690	-110	5	-1.90	146374660	25327	25.21	5900	5920	5660	7540	4060	5800	5779.39	0.48	0	-2050	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1138	145.90	1.10	12	0.13	39.00	5160.00	12130	20240624	-53.09	5660	20240905	0.53	12130	-53.09	20240624	5660	0.53	20240905	12130	-53.09	20240624	5660	0.53	20240905	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
100	20240905	140405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	-100	5	-1.72	122637050	21153	21.05	5900	5920	5700	7540	4060	5800	5797.62	0.48	0	-3970	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1140	146.15	1.10	12	0.11	39.00	5160.00	12130	20240624	-53.01	5660	20240904	0.71	12130	-53.01	20240624	5660	0.71	20240904	12130	-53.01	20240624	5660	0.71	20240904	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
101	20240905	130406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-90	5	-1.55	104123740	17910	17.82	5900	5920	5710	7540	4060	5800	5813.72	0.48	0	-4494	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1142	146.41	1.11	12	0.09	39.00	5160.00	12130	20240624	-52.93	5660	20240904	0.88	12130	-52.93	20240624	5660	0.88	20240904	12130	-52.93	20240624	5660	0.88	20240904	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
102	20240905	120403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-50	5	-0.86	85814970	14721	14.65	5900	5920	5750	7540	4060	5800	5829.43	0.48	0	-2887	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1150	147.44	1.11	12	0.07	39.00	5160.00	12130	20240624	-52.60	5660	20240904	1.59	12130	-52.60	20240624	5660	1.59	20240904	12130	-52.60	20240624	5660	1.59	20240904	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
103	20240905	110403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	30	2	0.52	59544530	10178	10.13	5900	5920	5810	7540	4060	5800	5850.32	0.48	0	-172	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1166	149.49	1.13	12	0.05	39.00	5160.00	12130	20240624	-51.94	5660	20240904	3.00	12130	-51.94	20240624	5660	3.00	20240904	12130	-51.94	20240624	5660	3.00	20240904	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
104	20240905	100402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	40	2	0.69	37197000	6354	6.32	5900	5920	5810	7540	4060	5800	5854.11	0.48	0	1009	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1168	149.74	1.13	12	0.03	39.00	5160.00	12130	20240624	-51.85	5660	20240904	3.18	12130	-51.85	20240624	5660	3.18	20240904	12130	-51.85	20240624	5660	3.18	20240904	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
105	20240905	090407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	80	2	1.38	4369280	743	0.74	5900	5900	5830	7540	4060	5800	5880.59	0.48	0	-3	6013	5906	5783	5676	5553	5960	5730	100	1740	500	4170	10	1	20000000	1176	150.77	1.14	12	0.00	39.00	5160.00	12130	20240624	-51.53	5660	20240904	3.89	12130	-51.53	20240624	5660	3.89	20240904	12130	-51.53	20240624	5660	3.89	20240904	2.12	N	037070	500	100 억		96405	N	N	0	N	00	N
106	20240904	160358	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	-260	5	-4.29	579280660	100412	188.48	5780	5890	5660	7870	4250	6060	5768.70	0.46	0	3055	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1160	148.72	1.12	12	0.50	39.00	5160.00	12130	20240624	-52.18	5660	20240904	2.47	12130	-52.18	20240624	5660	2.47	20240904	12130	-52.18	20240624	5660	2.47	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
107	20240904	150400	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-360	5	-5.94	534347300	92589	173.80	5780	5890	5660	7870	4250	6060	5771.17	0.46	0	2476	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1140	146.15	1.10	12	0.46	39.00	5160.00	12130	20240624	-53.01	5660	20240904	0.71	12130	-53.01	20240624	5660	0.71	20240904	12130	-53.01	20240624	5660	0.71	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
108	20240904	140402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5720	-340	5	-5.61	404265740	69792	131.01	5780	5890	5710	7870	4250	6060	5792.44	0.46	0	-858	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1144	146.67	1.11	12	0.35	39.00	5160.00	12130	20240624	-52.84	5710	20240904	0.18	12130	-52.84	20240624	5710	0.18	20240904	12130	-52.84	20240624	5710	0.18	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
109	20240904	130401	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5760	-300	5	-4.95	325775000	56136	105.37	5780	5890	5740	7870	4250	6060	5803.32	0.46	0	-4013	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1152	147.69	1.12	12	0.28	39.00	5160.00	12130	20240624	-52.51	5740	20240904	0.35	12130	-52.51	20240624	5740	0.35	20240904	12130	-52.51	20240624	5740	0.35	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
110	20240904	120359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5810	-250	5	-4.13	288674360	49713	93.32	5780	5890	5740	7870	4250	6060	5806.82	0.46	0	-5602	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1162	148.97	1.13	12	0.25	39.00	5160.00	12130	20240624	-52.10	5740	20240904	1.22	12130	-52.10	20240624	5740	1.22	20240904	12130	-52.10	20240624	5740	1.22	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
111	20240904	110358	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	-260	5	-4.29	273103900	47030	88.28	5780	5890	5740	7870	4250	6060	5807.01	0.46	0	-5852	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1160	148.72	1.12	12	0.24	39.00	5160.00	12130	20240624	-52.18	5740	20240904	1.05	12130	-52.18	20240624	5740	1.05	20240904	12130	-52.18	20240624	5740	1.05	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
112	20240904	100401	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5820	-240	5	-3.96	207610290	35780	67.16	5780	5890	5740	7870	4250	6060	5802.41	0.46	0	-5073	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1164	149.23	1.13	12	0.18	39.00	5160.00	12130	20240624	-52.02	5740	20240904	1.39	12130	-52.02	20240624	5740	1.39	20240904	12130	-52.02	20240624	5740	1.39	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
113	20240904	090359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5890	-170	5	-2.81	70199310	12116	22.74	5780	5890	5760	7870	4250	6060	5793.93	0.46	0	15	6246	6152	6106	6012	5966	6130	5990	100	1810	500	4360	10	1	20000000	1178	151.03	1.14	12	0.06	39.00	5160.00	12130	20240624	-51.44	5760	20240904	2.26	12130	-51.44	20240624	5760	2.26	20240904	12130	-51.44	20240624	5760	2.26	20240904	2.12	N	037070	500	100 억		92955	N	N	0	N	00	N
114	20240903	160355	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6060	-120	5	-1.94	323816030	52948	135.45	6100	6200	6060	8030	4330	6180	6116.01	0.47	0	-834	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1212	155.38	1.17	12	0.26	39.00	5160.00	12130	20240624	-50.04	6060	20240903	0.00	12130	-50.04	20240624	6060	0.00	20240903	12130	-50.04	20240624	6060	0.00	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
115	20240903	150358	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6080	-100	5	-1.62	298536480	48786	124.80	6100	6200	6060	8030	4330	6180	6119.31	0.47	0	-1370	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1216	155.90	1.18	12	0.24	39.00	5160.00	12130	20240624	-49.88	6060	20240903	0.33	12130	-49.88	20240624	6060	0.33	20240903	12130	-49.88	20240624	6060	0.33	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
116	20240903	140357	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6120	-60	5	-0.97	279386490	45649	116.78	6100	6200	6060	8030	4330	6180	6120.32	0.47	0	270	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1224	156.92	1.19	12	0.23	39.00	5160.00	12130	20240624	-49.55	6060	20240903	0.99	12130	-49.55	20240624	6060	0.99	20240903	12130	-49.55	20240624	6060	0.99	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
117	20240903	130358	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6140	-40	5	-0.65	264227920	43176	110.45	6100	6200	6060	8030	4330	6180	6119.79	0.47	0	1284	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1228	157.44	1.19	12	0.22	39.00	5160.00	12130	20240624	-49.38	6060	20240903	1.32	12130	-49.38	20240624	6060	1.32	20240903	12130	-49.38	20240624	6060	1.32	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
118	20240903	120354	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6150	-30	5	-0.49	235467980	38487	98.45	6100	6200	6060	8030	4330	6180	6118.12	0.47	0	1974	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1230	157.69	1.19	12	0.19	39.00	5160.00	12130	20240624	-49.30	6060	20240903	1.49	12130	-49.30	20240624	6060	1.49	20240903	12130	-49.30	20240624	6060	1.49	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
119	20240903	110352	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6170	-10	5	-0.16	177522070	28991	74.16	6100	6200	6080	8030	4330	6180	6123.35	0.47	0	1451	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1234	158.21	1.20	12	0.14	39.00	5160.00	12130	20240624	-49.13	6080	20240903	1.48	12130	-49.13	20240624	6080	1.48	20240903	12130	-49.13	20240624	6080	1.48	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
120	20240903	100353	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6130	-50	5	-0.81	88710020	14455	36.98	6100	6200	6100	8030	4330	6180	6136.98	0.47	0	-908	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1226	157.18	1.19	12	0.07	39.00	5160.00	12130	20240624	-49.46	6100	20240903	0.49	12130	-49.46	20240624	6100	0.49	20240903	12130	-49.46	20240624	6100	0.49	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
121	20240903	090353	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6180	0	3	0.00	44364960	7207	18.44	6100	6200	6100	8030	4330	6180	6155.82	0.47	0	812	6433	6306	6243	6116	6053	6275	6085	100	1850	500	4440	10	1	20000000	1236	158.46	1.20	12	0.04	39.00	5160.00	12130	20240624	-49.05	6100	20240903	1.31	12130	-49.05	20240624	6100	1.31	20240903	12130	-49.05	20240624	6100	1.31	20240903	2.13	N	037070	500	100 억		93925	N	N	0	N	00	N
122	20240902	160350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-120	5	-1.90	236675360	38072	88.01	6300	6370	6180	8190	4410	6300	6216.53	0.51	0	-7362	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1236	158.46	1.20	12	0.19	39.00	5160.00	12130	20240624	-49.05	6150	20240829	0.49	12130	-49.05	20240624	6150	0.49	20240829	12130	-49.05	20240624	6150	0.49	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
123	20240902	150354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-110	5	-1.75	215575850	34663	80.13	6300	6370	6180	8190	4410	6300	6219.19	0.51	0	-6800	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1238	158.72	1.20	12	0.17	39.00	5160.00	12130	20240624	-48.97	6150	20240829	0.65	12130	-48.97	20240624	6150	0.65	20240829	12130	-48.97	20240624	6150	0.65	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
124	20240902	140356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-100	5	-1.59	168681130	27117	62.68	6300	6370	6180	8190	4410	6300	6220.49	0.51	0	-7011	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1240	158.97	1.20	12	0.14	39.00	5160.00	12130	20240624	-48.89	6150	20240829	0.81	12130	-48.89	20240624	6150	0.81	20240829	12130	-48.89	20240624	6150	0.81	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
125	20240902	130354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	148897580	23929	55.31	6300	6370	6180	8190	4410	6300	6222.47	0.51	0	-6567	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1242	159.23	1.20	12	0.12	39.00	5160.00	12130	20240624	-48.80	6150	20240829	0.98	12130	-48.80	20240624	6150	0.98	20240829	12130	-48.80	20240624	6150	0.98	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
126	20240902	120355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-50	5	-0.79	143309250	23031	53.24	6300	6370	6180	8190	4410	6300	6222.45	0.51	0	-6263	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1250	160.26	1.21	12	0.12	39.00	5160.00	12130	20240624	-48.47	6150	20240829	1.63	12130	-48.47	20240624	6150	1.63	20240829	12130	-48.47	20240624	6150	1.63	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
127	20240902	110352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	127779330	20533	47.46	6300	6370	6180	8190	4410	6300	6223.12	0.51	0	-5962	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1242	159.23	1.20	12	0.10	39.00	5160.00	12130	20240624	-48.80	6150	20240829	0.98	12130	-48.80	20240624	6150	0.98	20240829	12130	-48.80	20240624	6150	0.98	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
128	20240902	100351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	102899570	16532	38.22	6300	6370	6180	8190	4410	6300	6224.27	0.51	0	-4171	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1242	159.23	1.20	12	0.08	39.00	5160.00	12130	20240624	-48.80	6150	20240829	0.98	12130	-48.80	20240624	6150	0.98	20240829	12130	-48.80	20240624	6150	0.98	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N
129	20240902	090349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-20	5	-0.32	5100160	810	1.87	6300	6370	6280	8190	4410	6300	6296.49	0.51	0	238	6420	6360	6280	6220	6140	6390	6250	100	1890	500	4530	10	1	20000000	1256	161.03	1.22	12	0.00	39.00	5160.00	12130	20240624	-48.23	6150	20240829	2.11	12130	-48.23	20240624	6150	2.11	20240829	12130	-48.23	20240624	6150	2.11	20240829	2.16	N	037070	500	100 억		101265	N	N	0	N	00	N