KissMeData/037950/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	160505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1256	-1	5	-0.08	1154411358	913679	126.32	1278	1290	1246	1634	880	1257	1263.49	1.78	0	-89303	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1061	41.87	1.41	12	1.08	30.00	889.00	1867	20231031	-32.73	1111	20240730	13.05	1789	-29.79	20240416	1111	13.05	20240730	1867	-32.73	20231031	1111	13.05	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
3	20241031	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1252	-5	5	-0.40	1099030619	869580	120.22	1278	1290	1246	1634	880	1257	1263.86	1.78	0	-96893	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1057	41.73	1.41	12	1.03	30.00	889.00	1867	20231031	-32.94	1111	20240730	12.69	1789	-30.02	20240416	1111	12.69	20240730	1867	-32.94	20231031	1111	12.69	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
4	20241031	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1252	-5	5	-0.40	1057817283	836626	115.67	1278	1290	1246	1634	880	1257	1264.38	1.78	0	-103098	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1057	41.73	1.41	12	0.99	30.00	889.00	1867	20231031	-32.94	1111	20240730	12.69	1789	-30.02	20240416	1111	12.69	20240730	1867	-32.94	20231031	1111	12.69	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
5	20241031	130509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1263	6	2	0.48	965463998	763102	105.50	1278	1290	1246	1634	880	1257	1265.18	1.78	0	-101446	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1067	42.10	1.42	12	0.90	30.00	889.00	1867	20231031	-32.35	1111	20240730	13.68	1789	-29.40	20240416	1111	13.68	20240730	1867	-32.35	20231031	1111	13.68	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
6	20241031	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1250	-7	5	-0.56	875930038	691895	95.66	1278	1290	1246	1634	880	1257	1265.99	1.78	0	-102002	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1056	41.67	1.41	12	0.82	30.00	889.00	1867	20231031	-33.05	1111	20240730	12.51	1789	-30.13	20240416	1111	12.51	20240730	1867	-33.05	20231031	1111	12.51	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
7	20241031	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1253	-4	5	-0.32	792217794	625008	86.41	1278	1290	1246	1634	880	1257	1267.53	1.78	0	-103251	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1058	41.77	1.41	12	0.74	30.00	889.00	1867	20231031	-32.89	1111	20240730	12.78	1789	-29.96	20240416	1111	12.78	20240730	1867	-32.89	20231031	1111	12.78	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
8	20241031	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1250	-7	5	-0.56	718609090	566201	78.28	1278	1290	1246	1634	880	1257	1269.18	1.78	0	-110509	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1056	41.67	1.41	12	0.67	30.00	889.00	1867	20231031	-33.05	1111	20240730	12.51	1789	-30.13	20240416	1111	12.51	20240730	1867	-33.05	20231031	1111	12.51	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
9	20241031	090509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1285	28	2	2.23	312883385	244967	33.87	1278	1290	1260	1634	880	1257	1277.25	1.78	0	-33159	1278	1267	1254	1243	1230	1273	1249	422	377	500	800	1	1	84447519	1085	42.83	1.45	12	0.29	30.00	889.00	1867	20231031	-31.17	1111	20240730	15.66	1789	-28.17	20240416	1111	15.66	20240730	1867	-31.17	20231031	1111	15.66	20240730	6.32	N	037950	500	422 억		1506335	N	N	0	N	00	N
10	20241030	160507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1257	31	2	2.53	884890277	706499	149.83	1253	1265	1241	1593	859	1226	1252.48	1.73	0	45678	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1062	41.90	1.41	12	0.84	30.00	889.00	1867	20231031	-32.67	1111	20240730	13.14	1789	-29.74	20240416	1111	13.14	20240730	1867	-32.67	20231031	1111	13.14	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
11	20241030	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1251	25	2	2.04	814621741	650439	137.94	1253	1265	1241	1593	859	1226	1252.42	1.73	0	35750	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1056	41.70	1.41	12	0.77	30.00	889.00	1867	20231031	-32.99	1111	20240730	12.60	1789	-30.07	20240416	1111	12.60	20240730	1867	-32.99	20231031	1111	12.60	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
12	20241030	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1254	28	2	2.28	753348278	601504	127.56	1253	1265	1241	1593	859	1226	1252.44	1.73	0	37874	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1059	41.80	1.41	12	0.71	30.00	889.00	1867	20231031	-32.83	1111	20240730	12.87	1789	-29.90	20240416	1111	12.87	20240730	1867	-32.83	20231031	1111	12.87	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
13	20241030	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1258	32	2	2.61	626382527	500362	106.11	1253	1265	1241	1593	859	1226	1251.86	1.73	0	15610	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1062	41.93	1.42	12	0.59	30.00	889.00	1867	20231031	-32.62	1111	20240730	13.23	1789	-29.68	20240416	1111	13.23	20240730	1867	-32.62	20231031	1111	13.23	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
14	20241030	120517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1253	27	2	2.20	550242417	439637	93.24	1253	1265	1241	1593	859	1226	1251.58	1.73	0	-7993	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1058	41.77	1.41	12	0.52	30.00	889.00	1867	20231031	-32.89	1111	20240730	12.78	1789	-29.96	20240416	1111	12.78	20240730	1867	-32.89	20231031	1111	12.78	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
15	20241030	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1247	21	2	1.71	469358600	374779	79.48	1253	1265	1242	1593	859	1226	1252.36	1.73	0	-20754	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1053	41.57	1.40	12	0.44	30.00	889.00	1867	20231031	-33.21	1111	20240730	12.24	1789	-30.30	20240416	1111	12.24	20240730	1867	-33.21	20231031	1111	12.24	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
16	20241030	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1251	25	2	2.04	385534787	307541	65.22	1253	1265	1246	1593	859	1226	1253.60	1.73	0	-38445	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1056	41.70	1.41	12	0.36	30.00	889.00	1867	20231031	-32.99	1111	20240730	12.60	1789	-30.07	20240416	1111	12.60	20240730	1867	-32.99	20231031	1111	12.60	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
17	20241030	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1252	26	2	2.12	80235214	63977	13.57	1253	1262	1250	1593	859	1226	1254.13	1.73	0	2289	1260	1242	1231	1213	1202	1237	1208	422	367	500	780	1	1	84447519	1057	41.73	1.41	12	0.08	30.00	889.00	1867	20231031	-32.94	1111	20240730	12.69	1789	-30.02	20240416	1111	12.69	20240730	1867	-32.94	20231031	1111	12.69	20240730	6.54	N	037950	500	422 억		1459658	N	N	0	N	00	N
18	20241029	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1226	-23	5	-1.84	538222242	437532	36.39	1241	1249	1220	1623	875	1249	1230.14	1.66	0	56703	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1035	40.87	1.38	12	0.52	30.00	889.00	1867	20231031	-34.33	1111	20240730	10.35	1789	-31.47	20240416	1111	10.35	20240730	1867	-34.33	20231031	1111	10.35	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
19	20241029	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	-15	5	-1.20	508461514	413279	34.37	1241	1249	1220	1623	875	1249	1230.30	1.66	0	52113	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1042	41.13	1.39	12	0.49	30.00	889.00	1867	20231031	-33.90	1111	20240730	11.07	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1111	11.07	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
20	20241029	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	-15	5	-1.20	435921684	354140	29.45	1241	1249	1220	1623	875	1249	1230.92	1.66	0	46179	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1042	41.13	1.39	12	0.42	30.00	889.00	1867	20231031	-33.90	1111	20240730	11.07	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1111	11.07	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
21	20241029	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1231	-18	5	-1.44	367373474	298375	24.81	1241	1249	1220	1623	875	1249	1231.23	1.66	0	46992	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1040	41.03	1.38	12	0.35	30.00	889.00	1867	20231031	-34.07	1111	20240730	10.80	1789	-31.19	20240416	1111	10.80	20240730	1867	-34.07	20231031	1111	10.80	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
22	20241029	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1233	-16	5	-1.28	294504661	239220	19.89	1241	1249	1220	1623	875	1249	1231.09	1.66	0	46979	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1041	41.10	1.39	12	0.28	30.00	889.00	1867	20231031	-33.96	1111	20240730	10.98	1789	-31.08	20240416	1111	10.98	20240730	1867	-33.96	20231031	1111	10.98	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
23	20241029	110509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1235	-14	5	-1.12	260133263	211295	17.57	1241	1249	1220	1623	875	1249	1231.12	1.66	0	53772	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1043	41.17	1.39	12	0.25	30.00	889.00	1867	20231031	-33.85	1111	20240730	11.16	1789	-30.97	20240416	1111	11.16	20240730	1867	-33.85	20231031	1111	11.16	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
24	20241029	100458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	-15	5	-1.20	219411564	178287	14.83	1241	1249	1220	1623	875	1249	1230.64	1.66	0	50148	1301	1274	1236	1209	1171	1288	1223	422	374	500	790	1	1	84447519	1042	41.13	1.39	12	0.21	30.00	889.00	1867	20231031	-33.90	1111	20240730	11.07	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1111	11.07	20240730	6.59	N	037950	500	422 억		1401090	N	N	0	N	00	N
25	20241028	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1249	46	2	3.82	1472185259	1186983	201.09	1200	1263	1198	1563	843	1203	1240.27	1.30	0	308340	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1055	41.63	1.40	12	1.41	30.00	889.00	1867	20231031	-33.10	1111	20240730	12.42	1789	-30.18	20240416	1111	12.42	20240730	1867	-33.10	20231031	1111	12.42	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
26	20241028	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1254	51	2	4.24	1404950309	1133069	191.95	1200	1263	1198	1563	843	1203	1239.95	1.30	0	299000	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1059	41.80	1.41	12	1.34	30.00	889.00	1867	20231031	-32.83	1111	20240730	12.87	1789	-29.90	20240416	1111	12.87	20240730	1867	-32.83	20231031	1111	12.87	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
27	20241028	140458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1257	54	2	4.49	1200163351	970078	164.34	1200	1263	1198	1563	843	1203	1237.18	1.30	0	220011	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1062	41.90	1.41	12	1.15	30.00	889.00	1867	20231031	-32.67	1111	20240730	13.14	1789	-29.74	20240416	1111	13.14	20240730	1867	-32.67	20231031	1111	13.14	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
28	20241028	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1248	45	2	3.74	1004879386	813787	137.86	1200	1263	1198	1563	843	1203	1234.82	1.30	0	147725	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1054	41.60	1.40	12	0.96	30.00	889.00	1867	20231031	-33.15	1111	20240730	12.33	1789	-30.24	20240416	1111	12.33	20240730	1867	-33.15	20231031	1111	12.33	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
29	20241028	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1238	35	2	2.91	505255032	413971	70.13	1200	1240	1198	1563	843	1203	1220.51	1.30	0	143408	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1045	41.27	1.39	12	0.49	30.00	889.00	1867	20231031	-33.69	1111	20240730	11.43	1789	-30.80	20240416	1111	11.43	20240730	1867	-33.69	20231031	1111	11.43	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
30	20241028	110418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	16	2	1.33	335197412	275675	46.70	1200	1228	1198	1563	843	1203	1215.92	1.30	0	80704	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1029	40.63	1.37	12	0.33	30.00	889.00	1867	20231031	-34.71	1111	20240730	9.72	1789	-31.86	20240416	1111	9.72	20240730	1867	-34.71	20231031	1111	9.72	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
31	20241028	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	19	2	1.58	198884181	164186	27.81	1200	1224	1198	1563	843	1203	1211.33	1.30	0	30261	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1032	40.73	1.37	12	0.19	30.00	889.00	1867	20231031	-34.55	1111	20240730	9.99	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
32	20241028	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1207	4	2	0.33	37094484	30853	5.23	1200	1210	1198	1563	843	1203	1202.30	1.30	0	-497	1229	1215	1208	1194	1187	1212	1191	422	360	500	760	1	1	84447519	1019	40.23	1.36	12	0.04	30.00	889.00	1867	20231031	-35.35	1111	20240730	8.64	1789	-32.53	20240416	1111	8.64	20240730	1867	-35.35	20231031	1111	8.64	20240730	6.59	N	037950	500	422 억		1095973	N	N	0	N	00	N
33	20241025	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1203	-17	5	-1.39	697048611	577301	56.64	1215	1222	1201	1586	854	1220	1207.46	1.35	0	-40667	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1016	40.10	1.35	12	0.68	30.00	889.00	1867	20231031	-35.57	1111	20240730	8.28	1789	-32.76	20240416	1111	8.28	20240730	1867	-35.57	20231031	1111	8.28	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
34	20241025	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1207	-13	5	-1.07	617305190	511066	50.14	1215	1222	1201	1586	854	1220	1207.88	1.35	0	-61917	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1019	40.23	1.36	12	0.61	30.00	889.00	1867	20231031	-35.35	1111	20240730	8.64	1789	-32.53	20240416	1111	8.64	20240730	1867	-35.35	20231031	1111	8.64	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
35	20241025	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1201	-19	5	-1.56	501037112	414618	40.68	1215	1222	1201	1586	854	1220	1208.43	1.35	0	-39311	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1014	40.03	1.35	12	0.49	30.00	889.00	1867	20231031	-35.67	1111	20240730	8.10	1789	-32.87	20240416	1111	8.10	20240730	1867	-35.67	20231031	1111	8.10	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
36	20241025	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1209	-11	5	-0.90	412410465	340965	33.45	1215	1222	1201	1586	854	1220	1209.54	1.35	0	-31899	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1021	40.30	1.36	12	0.40	30.00	889.00	1867	20231031	-35.24	1111	20240730	8.82	1789	-32.42	20240416	1111	8.82	20240730	1867	-35.24	20231031	1111	8.82	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
37	20241025	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1208	-12	5	-0.98	313448705	258708	25.38	1215	1222	1202	1586	854	1220	1211.59	1.35	0	-26688	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1020	40.27	1.36	12	0.31	30.00	889.00	1867	20231031	-35.30	1111	20240730	8.73	1789	-32.48	20240416	1111	8.73	20240730	1867	-35.30	20231031	1111	8.73	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
38	20241025	110452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1212	-8	5	-0.66	268076012	221025	21.68	1215	1222	1204	1586	854	1220	1212.87	1.35	0	-23601	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1024	40.40	1.36	12	0.26	30.00	889.00	1867	20231031	-35.08	1111	20240730	9.09	1789	-32.25	20240416	1111	9.09	20240730	1867	-35.08	20231031	1111	9.09	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
39	20241025	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	2	2	0.16	165057111	135839	13.33	1215	1222	1207	1586	854	1220	1215.09	1.35	0	-1008	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1032	40.73	1.37	12	0.16	30.00	889.00	1867	20231031	-34.55	1111	20240730	9.99	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
40	20241025	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1214	-6	5	-0.49	49893800	41102	4.03	1215	1221	1208	1586	854	1220	1213.89	1.35	0	584	1272	1246	1231	1205	1190	1238	1197	422	366	500	780	1	1	84447519	1025	40.47	1.37	12	0.05	30.00	889.00	1867	20231031	-34.98	1111	20240730	9.27	1789	-32.14	20240416	1111	9.27	20240730	1867	-34.98	20231031	1111	9.27	20240730	6.61	N	037950	500	422 억		1136575	N	N	0	N	00	N
41	20241024	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1220	-39	5	-3.10	1234340512	1002659	47.80	1250	1257	1216	1636	882	1259	1230.83	1.39	0	37722	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1030	40.67	1.37	12	1.19	30.00	889.00	1867	20231031	-34.65	1111	20240730	9.81	1789	-31.81	20240416	1111	9.81	20240730	1867	-34.65	20231031	1111	9.81	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
42	20241024	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	-40	5	-3.18	1175555167	954471	45.51	1250	1257	1216	1636	882	1259	1231.33	1.39	0	34561	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1029	40.63	1.37	12	1.13	30.00	889.00	1867	20231031	-34.71	1111	20240730	9.72	1789	-31.86	20240416	1111	9.72	20240730	1867	-34.71	20231031	1111	9.72	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
43	20241024	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1218	-41	5	-3.26	1085790780	880778	41.99	1250	1257	1216	1636	882	1259	1232.45	1.39	0	24672	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1029	40.60	1.37	12	1.04	30.00	889.00	1867	20231031	-34.76	1111	20240730	9.63	1789	-31.92	20240416	1111	9.63	20240730	1867	-34.76	20231031	1111	9.63	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
44	20241024	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1232	-27	5	-2.14	1005667937	815208	38.87	1250	1257	1216	1636	882	1259	1233.31	1.39	0	15830	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1040	41.07	1.39	12	0.97	30.00	889.00	1867	20231031	-34.01	1111	20240730	10.89	1789	-31.13	20240416	1111	10.89	20240730	1867	-34.01	20231031	1111	10.89	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
45	20241024	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	-37	5	-2.94	850117073	688476	32.82	1250	1257	1218	1636	882	1259	1234.41	1.39	0	60253	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1032	40.73	1.37	12	0.82	30.00	889.00	1867	20231031	-34.55	1111	20240730	9.99	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
46	20241024	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1232	-27	5	-2.14	671632202	542419	25.86	1250	1257	1224	1636	882	1259	1237.82	1.39	0	91865	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1040	41.07	1.39	12	0.64	30.00	889.00	1867	20231031	-34.01	1111	20240730	10.89	1789	-31.13	20240416	1111	10.89	20240730	1867	-34.01	20231031	1111	10.89	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
47	20241024	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1238	-21	5	-1.67	481729157	387997	18.50	1250	1257	1234	1636	882	1259	1241.11	1.39	0	101786	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1045	41.27	1.39	12	0.46	30.00	889.00	1867	20231031	-33.69	1111	20240730	11.43	1789	-30.80	20240416	1111	11.43	20240730	1867	-33.69	20231031	1111	11.43	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
48	20241024	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1248	-11	5	-0.87	111723809	89222	4.25	1250	1257	1248	1636	882	1259	1251.32	1.39	0	12512	1314	1286	1272	1244	1230	1279	1237	422	377	500	800	1	1	84447519	1054	41.60	1.40	12	0.11	30.00	889.00	1867	20231031	-33.15	1111	20240730	12.33	1789	-30.24	20240416	1111	12.33	20240730	1867	-33.15	20231031	1111	12.33	20240730	6.60	N	037950	500	422 억		1174822	N	N	0	N	00	N
49	20241023	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1259	-8	5	-0.63	2657521567	2076607	155.10	1281	1300	1258	1647	887	1267	1279.78	1.64	0	-288875	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1063	41.97	1.42	12	2.46	30.00	889.00	1867	20231031	-32.57	1111	20240730	13.32	1789	-29.63	20240416	1111	13.32	20240730	1867	-32.57	20231031	1111	13.32	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
50	20241023	150457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1261	-6	5	-0.47	2519637047	1967201	146.92	1281	1300	1258	1647	887	1267	1280.82	1.64	0	-316087	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1065	42.03	1.42	12	2.33	30.00	889.00	1867	20231031	-32.46	1111	20240730	13.50	1789	-29.51	20240416	1111	13.50	20240730	1867	-32.46	20231031	1111	13.50	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
51	20241023	140458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1269	2	2	0.16	2273207427	1772090	132.35	1281	1300	1262	1647	887	1267	1282.78	1.64	0	-344188	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1072	42.30	1.43	12	2.10	30.00	889.00	1867	20231031	-32.03	1111	20240730	14.22	1789	-29.07	20240416	1111	14.22	20240730	1867	-32.03	20231031	1111	14.22	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
52	20241023	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1279	12	2	0.95	2142849920	1669578	124.70	1281	1300	1262	1647	887	1267	1283.47	1.64	0	-334276	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1080	42.63	1.44	12	1.98	30.00	889.00	1867	20231031	-31.49	1111	20240730	15.12	1789	-28.51	20240416	1111	15.12	20240730	1867	-31.49	20231031	1111	15.12	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
53	20241023	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1272	5	2	0.39	2019586994	1572705	117.46	1281	1300	1262	1647	887	1267	1284.15	1.64	0	-313641	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1074	42.40	1.43	12	1.86	30.00	889.00	1867	20231031	-31.87	1111	20240730	14.49	1789	-28.90	20240416	1111	14.49	20240730	1867	-31.87	20231031	1111	14.49	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
54	20241023	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1283	16	2	1.26	1789835092	1393058	104.04	1281	1300	1262	1647	887	1267	1284.82	1.64	0	-289165	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1083	42.77	1.44	12	1.65	30.00	889.00	1867	20231031	-31.28	1111	20240730	15.48	1789	-28.28	20240416	1111	15.48	20240730	1867	-31.28	20231031	1111	15.48	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
55	20241023	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1276	9	2	0.71	1255347449	976098	72.90	1281	1300	1272	1647	887	1267	1286.09	1.64	0	-225175	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1078	42.53	1.44	12	1.16	30.00	889.00	1867	20231031	-31.66	1111	20240730	14.85	1789	-28.68	20240416	1111	14.85	20240730	1867	-31.66	20231031	1111	14.85	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
56	20241023	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1287	20	2	1.58	342625792	266106	19.87	1281	1300	1272	1647	887	1267	1287.55	1.64	0	-87035	1311	1288	1268	1245	1225	1279	1236	422	380	500	810	1	1	84447519	1087	42.90	1.45	12	0.32	30.00	889.00	1867	20231031	-31.07	1111	20240730	15.84	1789	-28.06	20240416	1111	15.84	20240730	1867	-31.07	20231031	1111	15.84	20240730	6.66	N	037950	500	422 억		1387734	N	N	0	N	00	N
57	20241022	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1267	-15	5	-1.17	1666770147	1317279	86.52	1275	1291	1248	1666	898	1282	1265.15	1.64	0	-1325	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1070	42.23	1.43	12	1.56	30.00	889.00	1867	20231031	-32.14	1111	20240730	14.04	1789	-29.18	20240416	1111	14.04	20240730	1867	-32.14	20231031	1111	14.04	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
58	20241022	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1256	-26	5	-2.03	1554831420	1228730	80.71	1275	1291	1248	1666	898	1282	1265.23	1.64	0	-1089	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1061	41.87	1.41	12	1.46	30.00	889.00	1867	20231031	-32.73	1111	20240730	13.05	1789	-29.79	20240416	1111	13.05	20240730	1867	-32.73	20231031	1111	13.05	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
59	20241022	140451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1258	-24	5	-1.87	1233106293	972032	63.85	1275	1291	1256	1666	898	1282	1268.41	1.64	0	-51306	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1062	41.93	1.42	12	1.15	30.00	889.00	1867	20231031	-32.62	1111	20240730	13.23	1789	-29.68	20240416	1111	13.23	20240730	1867	-32.62	20231031	1111	13.23	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
60	20241022	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1267	-15	5	-1.17	1127798506	888660	58.37	1275	1291	1256	1666	898	1282	1268.92	1.64	0	-22948	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1070	42.23	1.43	12	1.05	30.00	889.00	1867	20231031	-32.14	1111	20240730	14.04	1789	-29.18	20240416	1111	14.04	20240730	1867	-32.14	20231031	1111	14.04	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
61	20241022	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1260	-22	5	-1.72	1046274569	824142	54.13	1275	1291	1256	1666	898	1282	1269.34	1.64	0	-19764	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1064	42.00	1.42	12	0.98	30.00	889.00	1867	20231031	-32.51	1111	20240730	13.41	1789	-29.57	20240416	1111	13.41	20240730	1867	-32.51	20231031	1111	13.41	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
62	20241022	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1266	-16	5	-1.25	959377221	755332	49.61	1275	1291	1256	1666	898	1282	1269.94	1.64	0	-8070	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1069	42.20	1.42	12	0.89	30.00	889.00	1867	20231031	-32.19	1111	20240730	13.95	1789	-29.23	20240416	1111	13.95	20240730	1867	-32.19	20231031	1111	13.95	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
63	20241022	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1271	-11	5	-0.86	596946749	471673	30.98	1275	1279	1256	1666	898	1282	1265.15	1.64	0	33834	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1073	42.37	1.43	12	0.56	30.00	889.00	1867	20231031	-31.92	1111	20240730	14.40	1789	-28.95	20240416	1111	14.40	20240730	1867	-31.92	20231031	1111	14.40	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
64	20241022	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1272	-10	5	-0.78	120259353	94336	6.20	1275	1279	1270	1666	898	1282	1273.70	1.64	0	-2345	1324	1303	1270	1249	1216	1313	1259	422	384	500	820	1	1	84447519	1074	42.40	1.43	12	0.11	30.00	889.00	1867	20231031	-31.87	1111	20240730	14.49	1789	-28.90	20240416	1111	14.49	20240730	1867	-31.87	20231031	1111	14.49	20240730	6.58	N	037950	500	422 억		1383220	N	N	0	N	00	N
65	20241021	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1282	46	2	3.72	1872436683	1477287	109.19	1246	1291	1237	1606	866	1236	1267.45	1.50	0	115289	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1083	42.73	1.44	12	1.75	30.00	889.00	1867	20231031	-31.33	1111	20240730	15.39	1789	-28.34	20240416	1111	15.39	20240730	1867	-31.33	20231031	1111	15.39	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
66	20241021	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1272	36	2	2.91	1701974152	1344053	99.34	1246	1291	1237	1606	866	1236	1266.30	1.50	0	110885	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1074	42.40	1.43	12	1.59	30.00	889.00	1867	20231031	-31.87	1111	20240730	14.49	1789	-28.90	20240416	1111	14.49	20240730	1867	-31.87	20231031	1111	14.49	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
67	20241021	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1276	40	2	3.24	1317390620	1044027	77.17	1246	1282	1237	1606	866	1236	1261.84	1.50	0	60676	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1078	42.53	1.44	12	1.24	30.00	889.00	1867	20231031	-31.66	1111	20240730	14.85	1789	-28.68	20240416	1111	14.85	20240730	1867	-31.66	20231031	1111	14.85	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
68	20241021	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1275	39	2	3.16	920184241	731350	54.06	1246	1280	1237	1606	866	1236	1258.20	1.50	0	24572	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1077	42.50	1.43	12	0.87	30.00	889.00	1867	20231031	-31.71	1111	20240730	14.76	1789	-28.73	20240416	1111	14.76	20240730	1867	-31.71	20231031	1111	14.76	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
69	20241021	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1257	21	2	1.70	565198104	451673	33.38	1246	1263	1237	1606	866	1236	1251.34	1.50	0	25712	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1062	41.90	1.41	12	0.53	30.00	889.00	1867	20231031	-32.67	1111	20240730	13.14	1789	-29.74	20240416	1111	13.14	20240730	1867	-32.67	20231031	1111	13.14	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
70	20241021	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1251	15	2	1.21	431929953	345775	25.56	1246	1263	1237	1606	866	1236	1249.16	1.50	0	11024	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1056	41.70	1.41	12	0.41	30.00	889.00	1867	20231031	-32.99	1111	20240730	12.60	1789	-30.07	20240416	1111	12.60	20240730	1867	-32.99	20231031	1111	12.60	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
71	20241021	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1248	12	2	0.97	351461146	281474	20.80	1246	1263	1237	1606	866	1236	1248.65	1.50	0	-2186	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1054	41.60	1.40	12	0.33	30.00	889.00	1867	20231031	-33.15	1111	20240730	12.33	1789	-30.24	20240416	1111	12.33	20240730	1867	-33.15	20231031	1111	12.33	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
72	20241021	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1237	1	2	0.08	67896799	54581	4.03	1246	1250	1237	1606	866	1236	1243.96	1.50	0	-4928	1281	1258	1234	1211	1187	1270	1223	422	370	500	790	1	1	84447519	1045	41.23	1.39	12	0.06	30.00	889.00	1867	20231031	-33.74	1111	20240730	11.34	1789	-30.86	20240416	1111	11.34	20240730	1867	-33.74	20231031	1111	11.34	20240730	6.65	N	037950	500	422 억		1263210	N	N	0	N	00	N
73	20241018	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	37	2	3.09	1649826153	1334793	275.63	1210	1257	1210	1558	840	1199	1236.05	1.38	0	100109	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1044	41.20	1.39	12	1.58	30.00	889.00	1867	20231031	-33.80	1111	20240730	11.25	1789	-30.91	20240416	1111	11.25	20240730	1867	-33.80	20231031	1111	11.25	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
74	20241018	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	37	2	3.09	1568415433	1268967	262.04	1210	1257	1210	1558	840	1199	1236.01	1.38	0	94178	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1044	41.20	1.39	12	1.50	30.00	889.00	1867	20231031	-33.80	1111	20240730	11.25	1789	-30.91	20240416	1111	11.25	20240730	1867	-33.80	20231031	1111	11.25	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
75	20241018	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1249	50	2	4.17	1305984596	1057255	218.32	1210	1257	1210	1558	840	1199	1235.30	1.38	0	57904	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1055	41.63	1.40	12	1.25	30.00	889.00	1867	20231031	-33.10	1111	20240730	12.42	1789	-30.18	20240416	1111	12.42	20240730	1867	-33.10	20231031	1111	12.42	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
76	20241018	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1229	30	2	2.50	1047482506	848251	175.16	1210	1257	1210	1558	840	1199	1234.92	1.38	0	15797	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1038	40.97	1.38	12	1.00	30.00	889.00	1867	20231031	-34.17	1111	20240730	10.62	1789	-31.30	20240416	1111	10.62	20240730	1867	-34.17	20231031	1111	10.62	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
77	20241018	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1238	39	2	3.25	938125390	759741	156.89	1210	1257	1210	1558	840	1199	1234.85	1.38	0	30140	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1045	41.27	1.39	12	0.90	30.00	889.00	1867	20231031	-33.69	1111	20240730	11.43	1789	-30.80	20240416	1111	11.43	20240730	1867	-33.69	20231031	1111	11.43	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
78	20241018	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	37	2	3.09	846676426	685848	141.63	1210	1257	1210	1558	840	1199	1234.55	1.38	0	55519	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1044	41.20	1.39	12	0.81	30.00	889.00	1867	20231031	-33.80	1111	20240730	11.25	1789	-30.91	20240416	1111	11.25	20240730	1867	-33.80	20231031	1111	11.25	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
79	20241018	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1232	33	2	2.75	665012829	538982	111.30	1210	1257	1210	1558	840	1199	1233.90	1.38	0	44535	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1040	41.07	1.39	12	0.64	30.00	889.00	1867	20231031	-34.01	1111	20240730	10.89	1789	-31.13	20240416	1111	10.89	20240730	1867	-34.01	20231031	1111	10.89	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
80	20241018	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	24	2	2.00	65052051	53557	11.06	1210	1229	1210	1558	840	1199	1214.95	1.38	0	10516	1243	1221	1208	1186	1173	1214	1179	422	359	500	760	1	1	84447519	1033	40.77	1.38	12	0.06	30.00	889.00	1867	20231031	-34.49	1111	20240730	10.08	1789	-31.64	20240416	1111	10.08	20240730	1867	-34.49	20231031	1111	10.08	20240730	6.69	N	037950	500	422 억		1169317	N	N	0	N	00	N
81	20241017	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1199	-27	5	-2.20	579290233	478445	127.41	1227	1230	1195	1593	859	1226	1210.80	1.49	0	-89402	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1013	39.97	1.35	12	0.57	30.00	889.00	1867	20231031	-35.78	1111	20240730	7.92	1789	-32.98	20240416	1111	7.92	20240730	1867	-35.78	20231031	1111	7.92	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
82	20241017	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1199	-27	5	-2.20	528034225	435736	116.04	1227	1230	1195	1593	859	1226	1211.82	1.49	0	-68856	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1013	39.97	1.35	12	0.52	30.00	889.00	1867	20231031	-35.78	1111	20240730	7.92	1789	-32.98	20240416	1111	7.92	20240730	1867	-35.78	20231031	1111	7.92	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
83	20241017	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1212	-14	5	-1.14	309277470	254029	67.65	1227	1230	1209	1593	859	1226	1217.49	1.49	0	-19517	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1024	40.40	1.36	12	0.30	30.00	889.00	1867	20231031	-35.08	1111	20240730	9.09	1789	-32.25	20240416	1111	9.09	20240730	1867	-35.08	20231031	1111	9.09	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
84	20241017	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1215	-11	5	-0.90	281224694	230902	61.49	1227	1230	1209	1593	859	1226	1217.94	1.49	0	-11796	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1026	40.50	1.37	12	0.27	30.00	889.00	1867	20231031	-34.92	1111	20240730	9.36	1789	-32.08	20240416	1111	9.36	20240730	1867	-34.92	20231031	1111	9.36	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
85	20241017	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1218	-8	5	-0.65	197462010	161788	43.08	1227	1230	1213	1593	859	1226	1220.50	1.49	0	-28110	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1029	40.60	1.37	12	0.19	30.00	889.00	1867	20231031	-34.76	1111	20240730	9.63	1789	-31.92	20240416	1111	9.63	20240730	1867	-34.76	20231031	1111	9.63	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
86	20241017	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	-4	5	-0.33	164359543	134585	35.84	1227	1230	1213	1593	859	1226	1221.23	1.49	0	-28636	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1032	40.73	1.37	12	0.16	30.00	889.00	1867	20231031	-34.55	1111	20240730	9.99	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
87	20241017	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1213	-13	5	-1.06	126624031	103603	27.59	1227	1230	1213	1593	859	1226	1222.20	1.49	0	-20051	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1024	40.43	1.36	12	0.12	30.00	889.00	1867	20231031	-35.03	1111	20240730	9.18	1789	-32.20	20240416	1111	9.18	20240730	1867	-35.03	20231031	1111	9.18	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
88	20241017	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1230	4	2	0.33	25165582	20515	5.46	1227	1230	1226	1593	859	1226	1226.69	1.49	0	-3345	1244	1234	1221	1211	1198	1240	1217	422	367	500	780	1	1	84447519	1039	41.00	1.38	12	0.02	30.00	889.00	1867	20231031	-34.12	1111	20240730	10.71	1789	-31.25	20240416	1111	10.71	20240730	1867	-34.12	20231031	1111	10.71	20240730	6.58	N	037950	500	422 억		1258245	N	N	0	N	00	N
89	20241016	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1226	9	2	0.74	435824938	358161	73.87	1217	1231	1208	1582	852	1217	1216.84	1.47	0	18693	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1035	40.87	1.38	12	0.42	30.00	889.00	1867	20231031	-34.33	1095	20231006	11.96	1789	-31.47	20240416	1111	10.35	20240730	1867	-34.33	20231031	1111	10.35	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
90	20241016	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	5	2	0.41	391488747	321917	66.39	1217	1231	1208	1582	852	1217	1216.12	1.47	0	3216	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1032	40.73	1.37	12	0.38	30.00	889.00	1867	20231031	-34.55	1095	20231006	11.60	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
91	20241016	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	5	2	0.41	298427760	245956	50.73	1217	1224	1208	1582	852	1217	1213.34	1.47	0	-26112	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1032	40.73	1.37	12	0.29	30.00	889.00	1867	20231031	-34.55	1095	20231006	11.60	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
92	20241016	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1210	-7	5	-0.58	216973444	178718	36.86	1217	1224	1208	1582	852	1217	1214.05	1.47	0	-11697	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1022	40.33	1.36	12	0.21	30.00	889.00	1867	20231031	-35.19	1095	20231006	10.50	1789	-32.36	20240416	1111	8.91	20240730	1867	-35.19	20231031	1111	8.91	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
93	20241016	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1211	-6	5	-0.49	194429998	160075	33.01	1217	1224	1208	1582	852	1217	1214.62	1.47	0	-3671	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1023	40.37	1.36	12	0.19	30.00	889.00	1867	20231031	-35.14	1095	20231006	10.59	1789	-32.31	20240416	1111	9.00	20240730	1867	-35.14	20231031	1111	9.00	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
94	20241016	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1217	0	3	0.00	143992258	118398	24.42	1217	1224	1208	1582	852	1217	1216.17	1.47	0	-3198	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1028	40.57	1.37	12	0.14	30.00	889.00	1867	20231031	-34.82	1095	20231006	11.14	1789	-31.97	20240416	1111	9.54	20240730	1867	-34.82	20231031	1111	9.54	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
95	20241016	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	2	2	0.16	123964425	101933	21.02	1217	1224	1208	1582	852	1217	1216.14	1.47	0	-4808	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1029	40.63	1.37	12	0.12	30.00	889.00	1867	20231031	-34.71	1095	20231006	11.32	1789	-31.86	20240416	1111	9.72	20240730	1867	-34.71	20231031	1111	9.72	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
96	20241016	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	5	2	0.41	19540776	16028	3.31	1217	1223	1217	1582	852	1217	1219.18	1.47	0	-5795	1236	1226	1220	1210	1204	1223	1207	422	365	500	770	1	1	84447519	1032	40.73	1.37	12	0.02	30.00	889.00	1867	20231031	-34.55	1095	20231006	11.60	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.67	N	037950	500	422 억		1239972	N	N	0	N	00	N
97	20241015	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1217	-22	5	-1.78	585957312	480425	90.57	1230	1230	1214	1610	868	1239	1219.64	1.60	0	-114690	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1028	40.57	1.37	12	0.57	30.00	889.00	1867	20231031	-34.82	1095	20231006	11.14	1789	-31.97	20240416	1111	9.54	20240730	1867	-34.82	20231031	1111	9.54	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
98	20241015	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1222	-17	5	-1.37	558631162	458016	86.35	1230	1230	1214	1610	868	1239	1219.65	1.60	0	-110078	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1032	40.73	1.37	12	0.54	30.00	889.00	1867	20231031	-34.55	1095	20231006	11.60	1789	-31.69	20240416	1111	9.99	20240730	1867	-34.55	20231031	1111	9.99	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
99	20241015	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1220	-19	5	-1.53	435701308	357056	67.31	1230	1230	1214	1610	868	1239	1220.23	1.60	0	-70792	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1030	40.67	1.37	12	0.42	30.00	889.00	1867	20231031	-34.65	1095	20231006	11.42	1789	-31.81	20240416	1111	9.81	20240730	1867	-34.65	20231031	1111	9.81	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
100	20241015	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	-20	5	-1.61	416832466	341601	64.40	1230	1230	1214	1610	868	1239	1220.20	1.60	0	-67388	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1029	40.63	1.37	12	0.40	30.00	889.00	1867	20231031	-34.71	1095	20231006	11.32	1789	-31.86	20240416	1111	9.72	20240730	1867	-34.71	20231031	1111	9.72	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
101	20241015	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1221	-18	5	-1.45	380640332	311907	58.80	1230	1230	1214	1610	868	1239	1220.33	1.60	0	-57836	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1031	40.70	1.37	12	0.37	30.00	889.00	1867	20231031	-34.60	1095	20231006	11.51	1789	-31.75	20240416	1111	9.90	20240730	1867	-34.60	20231031	1111	9.90	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
102	20241015	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	-20	5	-1.61	340698398	279206	52.64	1230	1230	1214	1610	868	1239	1220.20	1.60	0	-47711	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1029	40.63	1.37	12	0.33	30.00	889.00	1867	20231031	-34.71	1095	20231006	11.32	1789	-31.86	20240416	1111	9.72	20240730	1867	-34.71	20231031	1111	9.72	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
103	20241015	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1225	-14	5	-1.13	218598778	178906	33.73	1230	1230	1217	1610	868	1239	1221.81	1.60	0	-5215	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1034	40.83	1.38	12	0.21	30.00	889.00	1867	20231031	-34.39	1095	20231006	11.87	1789	-31.53	20240416	1111	10.26	20240730	1867	-34.39	20231031	1111	10.26	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
104	20241015	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1228	-11	5	-0.89	35836403	29247	5.51	1230	1230	1222	1610	868	1239	1225.03	1.60	0	9924	1261	1250	1231	1220	1201	1255	1225	422	371	500	790	1	1	84447519	1037	40.93	1.38	12	0.03	30.00	889.00	1867	20231031	-34.23	1095	20231006	12.15	1789	-31.36	20240416	1111	10.53	20240730	1867	-34.23	20231031	1111	10.53	20240730	6.67	N	037950	500	422 억		1353378	N	N	0	N	00	N
105	20241014	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1239	18	2	1.47	649991831	528250	168.27	1215	1242	1212	1587	855	1221	1230.45	1.47	0	111125	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1046	41.30	1.39	12	0.63	30.00	889.00	1867	20231031	-33.64	1095	20231006	13.15	1789	-30.74	20240416	1111	11.52	20240730	1867	-33.64	20231031	1111	11.52	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
106	20241014	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1237	16	2	1.31	607947582	494317	157.46	1215	1242	1212	1587	855	1221	1229.87	1.47	0	90184	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1045	41.23	1.39	12	0.59	30.00	889.00	1867	20231031	-33.74	1095	20231006	12.97	1789	-30.86	20240416	1111	11.34	20240730	1867	-33.74	20231031	1111	11.34	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
107	20241014	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1231	10	2	0.82	466891128	379995	121.05	1215	1240	1212	1587	855	1221	1228.68	1.47	0	60383	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1040	41.03	1.38	12	0.45	30.00	889.00	1867	20231031	-34.07	1095	20231006	12.42	1789	-31.19	20240416	1111	10.80	20240730	1867	-34.07	20231031	1111	10.80	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
108	20241014	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1240	19	2	1.56	433695022	353038	112.46	1215	1240	1212	1587	855	1221	1228.47	1.47	0	61164	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1047	41.33	1.39	12	0.42	30.00	889.00	1867	20231031	-33.58	1095	20231006	13.24	1789	-30.69	20240416	1111	11.61	20240730	1867	-33.58	20231031	1111	11.61	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
109	20241014	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1231	10	2	0.82	354335786	288670	91.95	1215	1238	1212	1587	855	1221	1227.48	1.47	0	39801	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1040	41.03	1.38	12	0.34	30.00	889.00	1867	20231031	-34.07	1095	20231006	12.42	1789	-31.19	20240416	1111	10.80	20240730	1867	-34.07	20231031	1111	10.80	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
110	20241014	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	13	2	1.06	241345800	197074	62.78	1215	1238	1212	1587	855	1221	1224.65	1.47	0	39238	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1042	41.13	1.39	12	0.23	30.00	889.00	1867	20231031	-33.90	1095	20231006	12.69	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1111	11.07	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
111	20241014	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1227	6	2	0.49	156311241	128060	40.79	1215	1231	1212	1587	855	1221	1220.61	1.47	0	33285	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1036	40.90	1.38	12	0.15	30.00	889.00	1867	20231031	-34.28	1095	20231006	12.05	1789	-31.41	20240416	1111	10.44	20240730	1867	-34.28	20231031	1111	10.44	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
112	20241014	090436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1221	0	3	0.00	6605456	5425	1.73	1215	1223	1215	1587	855	1221	1217.60	1.47	0	-882	1237	1228	1219	1210	1201	1224	1206	422	366	500	780	1	1	84447519	1031	40.70	1.37	12	0.01	30.00	889.00	1867	20231031	-34.60	1095	20231006	11.51	1789	-31.75	20240416	1111	9.90	20240730	1867	-34.60	20231031	1111	9.90	20240730	6.69	N	037950	500	422 억		1243137	N	N	0	N	00	N
113	20241011	160427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1221	-2	5	-0.16	380611934	312659	111.19	1223	1228	1210	1589	857	1223	1217.23	1.45	0	16150	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1031	40.70	1.37	12	0.37	30.00	889.00	1867	20231031	-34.60	1095	20231006	11.51	1789	-31.75	20240416	1111	9.90	20240730	1867	-34.60	20231031	1111	9.90	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
114	20241011	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1216	-7	5	-0.57	325037018	267007	94.95	1223	1228	1210	1589	857	1223	1217.26	1.45	0	9570	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1027	40.53	1.37	12	0.32	30.00	889.00	1867	20231031	-34.87	1095	20231006	11.05	1789	-32.03	20240416	1111	9.45	20240730	1867	-34.87	20231031	1111	9.45	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
115	20241011	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1215	-8	5	-0.65	294197972	241659	85.94	1223	1228	1210	1589	857	1223	1217.32	1.45	0	-3114	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1026	40.50	1.37	12	0.29	30.00	889.00	1867	20231031	-34.92	1095	20231006	10.96	1789	-32.08	20240416	1111	9.36	20240730	1867	-34.92	20231031	1111	9.36	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
116	20241011	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1217	-6	5	-0.49	201995131	165665	58.91	1223	1228	1212	1589	857	1223	1219.21	1.45	0	-20161	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1028	40.57	1.37	12	0.20	30.00	889.00	1867	20231031	-34.82	1095	20231006	11.14	1789	-31.97	20240416	1111	9.54	20240730	1867	-34.82	20231031	1111	9.54	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
117	20241011	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1217	-6	5	-0.49	154300704	126359	44.94	1223	1228	1215	1589	857	1223	1221.07	1.45	0	-18966	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1028	40.57	1.37	12	0.15	30.00	889.00	1867	20231031	-34.82	1095	20231006	11.14	1789	-31.97	20240416	1111	9.54	20240730	1867	-34.82	20231031	1111	9.54	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
118	20241011	110430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1220	-3	5	-0.25	116211637	95048	33.80	1223	1228	1218	1589	857	1223	1222.65	1.45	0	-10186	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1030	40.67	1.37	12	0.11	30.00	889.00	1867	20231031	-34.65	1095	20231006	11.42	1789	-31.81	20240416	1111	9.81	20240730	1867	-34.65	20231031	1111	9.81	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
119	20241011	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	1	2	0.08	78472164	64126	22.80	1223	1228	1222	1589	857	1223	1223.76	1.45	0	4599	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1034	40.80	1.38	12	0.08	30.00	889.00	1867	20231031	-34.44	1095	20231006	11.78	1789	-31.58	20240416	1111	10.17	20240730	1867	-34.44	20231031	1111	10.17	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
120	20241011	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	0	3	0.00	31156899	25462	9.05	1223	1227	1223	1589	857	1223	1223.78	1.45	0	-1857	1233	1227	1222	1216	1211	1231	1220	422	366	500	780	1	1	84447519	1033	40.77	1.38	12	0.03	30.00	889.00	1867	20231031	-34.49	1095	20231006	11.69	1789	-31.64	20240416	1111	10.08	20240730	1867	-34.49	20231031	1111	10.08	20240730	6.68	N	037950	500	422 억		1226961	N	N	0	N	00	N
121	20241010	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	-2	5	-0.16	321455561	263410	73.50	1220	1228	1217	1592	858	1225	1220.35	1.47	0	-9731	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1033	40.77	1.38	12	0.31	30.00	889.00	1867	20231031	-34.49	1095	20231006	11.69	1789	-31.64	20240416	1111	10.08	20240730	1867	-34.49	20231031	1111	10.08	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
122	20241010	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1218	-7	5	-0.57	302129108	247566	69.08	1220	1228	1217	1592	858	1225	1220.38	1.47	0	-8946	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1029	40.60	1.37	12	0.29	30.00	889.00	1867	20231031	-34.76	1095	20231006	11.23	1789	-31.92	20240416	1111	9.63	20240730	1867	-34.76	20231031	1111	9.63	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
123	20241010	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	-1	5	-0.08	218403702	178863	49.91	1220	1228	1217	1592	858	1225	1221.05	1.47	0	-3933	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1034	40.80	1.38	12	0.21	30.00	889.00	1867	20231031	-34.44	1095	20231006	11.78	1789	-31.58	20240416	1111	10.17	20240730	1867	-34.44	20231031	1111	10.17	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
124	20241010	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	-1	5	-0.08	202400500	165781	46.26	1220	1228	1217	1592	858	1225	1220.87	1.47	0	-1233	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1034	40.80	1.38	12	0.20	30.00	889.00	1867	20231031	-34.44	1095	20231006	11.78	1789	-31.58	20240416	1111	10.17	20240730	1867	-34.44	20231031	1111	10.17	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
125	20241010	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1225	0	3	0.00	189391519	155155	43.30	1220	1228	1217	1592	858	1225	1220.64	1.47	0	-1654	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1034	40.83	1.38	12	0.18	30.00	889.00	1867	20231031	-34.39	1095	20231006	11.87	1789	-31.53	20240416	1111	10.26	20240730	1867	-34.39	20231031	1111	10.26	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
126	20241010	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	-2	5	-0.16	164162875	134554	37.55	1220	1226	1217	1592	858	1225	1220.03	1.47	0	5152	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1033	40.77	1.38	12	0.16	30.00	889.00	1867	20231031	-34.49	1095	20231006	11.69	1789	-31.64	20240416	1111	10.08	20240730	1867	-34.49	20231031	1111	10.08	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
127	20241010	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1218	-7	5	-0.57	123585515	101301	28.27	1220	1226	1217	1592	858	1225	1219.95	1.47	0	-1943	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1029	40.60	1.37	12	0.12	30.00	889.00	1867	20231031	-34.76	1095	20231006	11.23	1789	-31.92	20240416	1111	9.63	20240730	1867	-34.76	20231031	1111	9.63	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
128	20241010	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	-2	5	-0.16	31581962	25890	7.22	1220	1225	1217	1592	858	1225	1219.70	1.47	0	5350	1253	1239	1230	1216	1207	1234	1211	422	367	500	780	1	1	84447519	1033	40.77	1.38	12	0.03	30.00	889.00	1867	20231031	-34.49	1095	20231006	11.69	1789	-31.64	20240416	1111	10.08	20240730	1867	-34.49	20231031	1111	10.08	20240730	6.82	N	037950	500	422 억		1237700	N	N	0	N	00	N
129	20241008	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1225	-10	5	-0.81	437304827	355544	65.61	1227	1244	1221	1605	865	1235	1229.96	1.49	0	-18435	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1034	40.83	1.38	12	0.42	30.00	889.00	1867	20231031	-34.39	1095	20231006	11.87	1789	-31.53	20240416	1111	10.26	20240730	1867	-34.39	20231031	1111	10.26	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
130	20241008	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1226	-9	5	-0.73	388605835	315717	58.26	1227	1244	1222	1605	865	1235	1230.87	1.49	0	-24415	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1035	40.87	1.38	12	0.37	30.00	889.00	1867	20231031	-34.33	1095	20231006	11.96	1789	-31.47	20240416	1111	10.35	20240730	1867	-34.33	20231031	1111	10.35	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
131	20241008	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1229	-6	5	-0.49	297160753	241118	44.50	1227	1244	1227	1605	865	1235	1232.43	1.49	0	-21098	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1038	40.97	1.38	12	0.29	30.00	889.00	1867	20231031	-34.17	1095	20231006	12.24	1789	-31.30	20240416	1111	10.62	20240730	1867	-34.17	20231031	1111	10.62	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
132	20241008	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1228	-7	5	-0.57	266801907	216455	39.95	1227	1244	1227	1605	865	1235	1232.60	1.49	0	-16890	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1037	40.93	1.38	12	0.26	30.00	889.00	1867	20231031	-34.23	1095	20231006	12.15	1789	-31.36	20240416	1111	10.53	20240730	1867	-34.23	20231031	1111	10.53	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
133	20241008	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1231	-4	5	-0.32	214155127	173623	32.04	1227	1244	1227	1605	865	1235	1233.45	1.49	0	6225	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1040	41.03	1.38	12	0.21	30.00	889.00	1867	20231031	-34.07	1095	20231006	12.42	1789	-31.19	20240416	1111	10.80	20240730	1867	-34.07	20231031	1111	10.80	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
134	20241008	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1235	0	3	0.00	146661353	118753	21.92	1227	1244	1227	1605	865	1235	1235.01	1.49	0	13465	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1043	41.17	1.39	12	0.14	30.00	889.00	1867	20231031	-33.85	1095	20231006	12.79	1789	-30.97	20240416	1111	11.16	20240730	1867	-33.85	20231031	1111	11.16	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
135	20241008	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	-1	5	-0.08	99410293	80481	14.85	1227	1244	1227	1605	865	1235	1235.20	1.49	0	4740	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1042	41.13	1.39	12	0.10	30.00	889.00	1867	20231031	-33.90	1095	20231006	12.69	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1111	11.07	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
136	20241008	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1239	4	2	0.32	23558565	19094	3.52	1227	1242	1227	1605	865	1235	1233.82	1.49	0	-3681	1267	1250	1238	1221	1209	1245	1216	422	370	500	790	1	1	84447519	1046	41.30	1.39	12	0.02	30.00	889.00	1867	20231031	-33.64	1095	20231006	13.15	1789	-30.74	20240416	1111	11.52	20240730	1867	-33.64	20231031	1111	11.52	20240730	6.83	N	037950	500	422 억		1256110	N	N	0	N	00	N
137	20241007	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1235	-27	5	-2.14	661498836	536257	62.00	1252	1255	1226	1640	884	1262	1233.55	1.55	0	-51461	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1043	41.17	1.39	12	0.64	30.00	889.00	1867	20231031	-33.85	1095	20231006	12.79	1789	-30.97	20240416	1111	11.16	20240730	1867	-33.85	20231031	1111	11.16	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
138	20241007	150428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	-26	5	-2.06	620954030	503479	58.21	1252	1255	1226	1640	884	1262	1233.33	1.55	0	-57735	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1044	41.20	1.39	12	0.60	30.00	889.00	1867	20231031	-33.80	1095	20231006	12.88	1789	-30.91	20240416	1111	11.25	20240730	1867	-33.80	20231031	1111	11.25	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
139	20241007	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1233	-29	5	-2.30	578144871	468814	54.21	1252	1255	1226	1640	884	1262	1233.21	1.55	0	-70100	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1041	41.10	1.39	12	0.56	30.00	889.00	1867	20231031	-33.96	1095	20231006	12.60	1789	-31.08	20240416	1111	10.98	20240730	1867	-33.96	20231031	1111	10.98	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
140	20241007	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1232	-30	5	-2.38	487503075	395315	45.71	1252	1255	1226	1640	884	1262	1233.20	1.55	0	-57303	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1040	41.07	1.39	12	0.47	30.00	889.00	1867	20231031	-34.01	1095	20231006	12.51	1789	-31.13	20240416	1111	10.89	20240730	1867	-34.01	20231031	1111	10.89	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
141	20241007	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1231	-31	5	-2.46	432576126	350666	40.55	1252	1255	1226	1640	884	1262	1233.58	1.55	0	-36563	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1040	41.03	1.38	12	0.42	30.00	889.00	1867	20231031	-34.07	1095	20231006	12.42	1789	-31.19	20240416	1111	10.80	20240730	1867	-34.07	20231031	1111	10.80	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
142	20241007	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1230	-32	5	-2.54	373866611	302993	35.03	1252	1255	1226	1640	884	1262	1233.91	1.55	0	-36402	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1039	41.00	1.38	12	0.36	30.00	889.00	1867	20231031	-34.12	1095	20231006	12.33	1789	-31.25	20240416	1111	10.71	20240730	1867	-34.12	20231031	1111	10.71	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
143	20241007	100426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	-28	5	-2.22	216968511	175418	20.28	1252	1255	1228	1640	884	1262	1236.87	1.55	0	-27097	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1042	41.13	1.39	12	0.21	30.00	889.00	1867	20231031	-33.90	1095	20231006	12.69	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1111	11.07	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
144	20241007	090406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1249	-13	5	-1.03	38873069	31098	3.60	1252	1255	1246	1640	884	1262	1250.02	1.55	0	-4268	1298	1280	1252	1234	1206	1289	1243	422	378	500	800	1	1	84447519	1055	41.63	1.40	12	0.04	30.00	889.00	1867	20231031	-33.10	1095	20231006	14.06	1789	-30.18	20240416	1111	12.42	20240730	1867	-33.10	20231031	1111	12.42	20240730	6.76	N	037950	500	422 억		1305497	N	N	0	N	00	N
145	20241004	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1262	26	2	2.10	1064556308	850642	49.47	1224	1270	1224	1606	866	1236	1251.47	1.36	0	160415	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1066	42.07	1.42	12	1.01	30.00	889.00	1867	20231031	-32.40	1095	20231006	15.25	1789	-29.46	20240416	1111	13.59	20240730	1867	-32.40	20231031	1095	15.25	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
146	20241004	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1256	20	2	1.62	885225200	708433	41.20	1224	1270	1224	1606	866	1236	1249.62	1.36	0	194192	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1061	41.87	1.41	12	0.84	30.00	889.00	1867	20231031	-32.73	1095	20231006	14.70	1789	-29.79	20240416	1111	13.05	20240730	1867	-32.73	20231031	1095	14.70	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
147	20241004	140417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1266	30	2	2.43	694006973	556030	32.33	1224	1270	1224	1606	866	1236	1248.23	1.36	0	118758	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1069	42.20	1.42	12	0.66	30.00	889.00	1867	20231031	-32.19	1095	20231006	15.62	1789	-29.23	20240416	1111	13.95	20240730	1867	-32.19	20231031	1095	15.62	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
148	20241004	130417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1249	13	2	1.05	519431604	417346	24.27	1224	1264	1224	1606	866	1236	1244.68	1.36	0	72978	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1055	41.63	1.40	12	0.49	30.00	889.00	1867	20231031	-33.10	1095	20231006	14.06	1789	-30.18	20240416	1111	12.42	20240730	1867	-33.10	20231031	1095	14.06	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
149	20241004	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1250	14	2	1.13	455338786	366042	21.29	1224	1264	1224	1606	866	1236	1244.03	1.36	0	58198	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1056	41.67	1.41	12	0.43	30.00	889.00	1867	20231031	-33.05	1095	20231006	14.16	1789	-30.13	20240416	1111	12.51	20240730	1867	-33.05	20231031	1095	14.16	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
150	20241004	110415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1252	16	2	1.29	346098249	279087	16.23	1224	1252	1224	1606	866	1236	1240.16	1.36	0	49027	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1057	41.73	1.41	12	0.33	30.00	889.00	1867	20231031	-32.94	1095	20231006	14.34	1789	-30.02	20240416	1111	12.69	20240730	1867	-32.94	20231031	1095	14.34	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
151	20241004	100412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1239	3	2	0.24	219289941	177207	10.30	1224	1245	1224	1606	866	1236	1237.51	1.36	0	190	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1046	41.30	1.39	12	0.21	30.00	889.00	1867	20231031	-33.64	1095	20231006	13.15	1789	-30.74	20240416	1111	11.52	20240730	1867	-33.64	20231031	1095	13.15	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
152	20241004	090412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1228	-8	5	-0.65	17908556	14552	0.85	1224	1236	1224	1606	866	1236	1228.90	1.36	0	-196	1334	1284	1258	1208	1182	1272	1196	422	370	500	790	1	1	84447519	1037	40.93	1.38	12	0.02	30.00	889.00	1867	20231031	-34.23	1095	20231006	12.15	1789	-31.36	20240416	1111	10.53	20240730	1867	-34.23	20231031	1095	12.15	20231006	6.68	N	037950	500	422 억		1147180	N	N	0	N	00	N
153	20241002	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	-34	5	-2.68	2132914183	1688561	176.91	1300	1308	1232	1651	889	1270	1263.14	1.73	0	-317232	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1044	41.20	1.39	12	2.00	30.00	889.00	1867	20231031	-33.80	1095	20231006	12.88	1789	-30.91	20240416	1111	11.25	20240730	1867	-33.80	20231031	1095	12.88	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
154	20241002	150418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1238	-32	5	-2.52	2056389636	1626637	170.42	1300	1308	1234	1651	889	1270	1264.18	1.73	0	-325418	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1045	41.27	1.39	12	1.93	30.00	889.00	1867	20231031	-33.69	1095	20231006	13.06	1789	-30.80	20240416	1111	11.43	20240730	1867	-33.69	20231031	1095	13.06	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
155	20241002	140416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1241	-29	5	-2.28	1810040020	1427684	149.58	1300	1308	1240	1651	889	1270	1267.81	1.73	0	-331058	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1048	41.37	1.40	12	1.69	30.00	889.00	1867	20231031	-33.53	1095	20231006	13.33	1789	-30.63	20240416	1111	11.70	20240730	1867	-33.53	20231031	1095	13.33	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
156	20241002	130415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1250	-20	5	-1.57	1745396553	1375754	144.14	1300	1308	1240	1651	889	1270	1268.68	1.73	0	-315680	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1056	41.67	1.41	12	1.63	30.00	889.00	1867	20231031	-33.05	1095	20231006	14.16	1789	-30.13	20240416	1111	12.51	20240730	1867	-33.05	20231031	1095	14.16	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
157	20241002	120411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1246	-24	5	-1.89	1605500777	1263243	132.35	1300	1308	1242	1651	889	1270	1270.94	1.73	0	-298547	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1052	41.53	1.40	12	1.50	30.00	889.00	1867	20231031	-33.26	1095	20231006	13.79	1789	-30.35	20240416	1111	12.15	20240730	1867	-33.26	20231031	1095	13.79	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
158	20241002	110407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1253	-17	5	-1.34	1500755213	1179199	123.55	1300	1308	1242	1651	889	1270	1272.70	1.73	0	-257784	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1058	41.77	1.41	12	1.40	30.00	889.00	1867	20231031	-32.89	1095	20231006	14.43	1789	-29.96	20240416	1111	12.78	20240730	1867	-32.89	20231031	1095	14.43	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
159	20241002	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1253	-17	5	-1.34	1168472465	912945	95.65	1300	1308	1253	1651	889	1270	1279.93	1.73	0	-264801	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1058	41.77	1.41	12	1.08	30.00	889.00	1867	20231031	-32.89	1095	20231006	14.43	1789	-29.96	20240416	1111	12.78	20240730	1867	-32.89	20231031	1095	14.43	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N
160	20241002	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1290	20	2	1.57	298082196	229726	24.07	1300	1308	1288	1651	889	1270	1298.00	1.73	0	-45822	1313	1291	1277	1255	1241	1284	1248	422	381	500	810	1	1	84447519	1089	43.00	1.45	12	0.27	30.00	889.00	1867	20231031	-30.91	1095	20231006	17.81	1789	-27.89	20240416	1111	16.11	20240730	1867	-30.91	20231031	1095	17.81	20231006	6.84	N	037950	500	422 억		1463816	N	N	0	N	00	N