KissMeData/037950/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	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1270	-15	5	-1.17	1201600003	937801	83.43	1288	1299	1263	1670	900	1285	1281.38	1.88	0	-126274	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1072	42.33	1.43	12	1.11	30.00	889.00	1867	20231031	-31.98	1095	20231006	15.98	1789	-29.01	20240416	1111	14.31	20240730	1867	-31.98	20231031	1095	15.98	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
3	20240930	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1278	-7	5	-0.54	1103685023	860742	76.58	1288	1299	1263	1670	900	1285	1282.25	1.88	0	-146397	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1079	42.60	1.44	12	1.02	30.00	889.00	1867	20231031	-31.55	1095	20231006	16.71	1789	-28.56	20240416	1111	15.03	20240730	1867	-31.55	20231031	1095	16.71	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
4	20240930	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1271	-14	5	-1.09	874850169	680909	60.58	1288	1299	1263	1670	900	1285	1284.83	1.88	0	-133490	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1073	42.37	1.43	12	0.81	30.00	889.00	1867	20231031	-31.92	1095	20231006	16.07	1789	-28.95	20240416	1111	14.40	20240730	1867	-31.92	20231031	1095	16.07	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
5	20240930	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1278	-7	5	-0.54	781415186	607451	54.04	1288	1299	1274	1670	900	1285	1286.38	1.88	0	-119036	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1079	42.60	1.44	12	0.72	30.00	889.00	1867	20231031	-31.55	1095	20231006	16.71	1789	-28.56	20240416	1111	15.03	20240730	1867	-31.55	20231031	1095	16.71	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
6	20240930	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1281	-4	5	-0.31	654649062	508169	45.21	1288	1299	1277	1670	900	1285	1288.25	1.88	0	-84660	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1082	42.70	1.44	12	0.60	30.00	889.00	1867	20231031	-31.39	1095	20231006	16.99	1789	-28.40	20240416	1111	15.30	20240730	1867	-31.39	20231031	1095	16.99	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
7	20240930	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1291	6	2	0.47	501978193	389163	34.62	1288	1299	1280	1670	900	1285	1289.89	1.88	0	-48296	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1090	43.03	1.45	12	0.46	30.00	889.00	1867	20231031	-30.85	1095	20231006	17.90	1789	-27.84	20240416	1111	16.20	20240730	1867	-30.85	20231031	1095	17.90	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
8	20240930	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1293	8	2	0.62	382167404	295848	26.32	1288	1299	1283	1670	900	1285	1291.77	1.88	0	-26642	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1092	43.10	1.45	12	0.35	30.00	889.00	1867	20231031	-30.74	1095	20231006	18.08	1789	-27.72	20240416	1111	16.38	20240730	1867	-30.74	20231031	1095	18.08	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
9	20240930	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1293	8	2	0.62	102651072	79277	7.05	1288	1299	1288	1670	900	1285	1294.86	1.88	0	8177	1327	1305	1291	1269	1255	1299	1263	422	385	500	920	1	1	84447519	1092	43.10	1.45	12	0.09	30.00	889.00	1867	20231031	-30.74	1095	20231006	18.08	1789	-27.72	20240416	1111	16.38	20240730	1867	-30.74	20231031	1095	18.08	20231006	6.69	N	037950	500	422 억		1590688	N	N	0	N	00	N
10	20240927	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1285	-11	5	-0.85	1426721623	1104845	70.18	1307	1313	1277	1684	908	1296	1291.39	1.76	0	103308	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1085	42.83	1.45	12	1.31	30.00	889.00	1867	20231031	-31.17	1095	20231006	17.35	1789	-28.17	20240416	1111	15.66	20240730	1867	-31.17	20231031	1095	17.35	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
11	20240927	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1288	-8	5	-0.62	1340503382	1037718	65.92	1307	1313	1277	1684	908	1296	1291.78	1.76	0	86630	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1088	42.93	1.45	12	1.23	30.00	889.00	1867	20231031	-31.01	1095	20231006	17.63	1789	-28.00	20240416	1111	15.93	20240730	1867	-31.01	20231031	1095	17.63	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
12	20240927	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1283	-13	5	-1.00	1203299069	930999	59.14	1307	1313	1277	1684	908	1296	1292.48	1.76	0	60736	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1083	42.77	1.44	12	1.10	30.00	889.00	1867	20231031	-31.28	1095	20231006	17.17	1789	-28.28	20240416	1111	15.48	20240730	1867	-31.28	20231031	1095	17.17	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
13	20240927	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1289	-7	5	-0.54	950305171	733699	46.61	1307	1313	1283	1684	908	1296	1295.22	1.76	0	27450	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1089	42.97	1.45	12	0.87	30.00	889.00	1867	20231031	-30.96	1095	20231006	17.72	1789	-27.95	20240416	1111	16.02	20240730	1867	-30.96	20231031	1095	17.72	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
14	20240927	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-1	5	-0.08	848870744	654807	41.60	1307	1313	1285	1684	908	1296	1296.37	1.76	0	22799	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1094	43.17	1.46	12	0.78	30.00	889.00	1867	20231031	-30.64	1095	20231006	18.26	1789	-27.61	20240416	1111	16.56	20240730	1867	-30.64	20231031	1095	18.26	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
15	20240927	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1292	-4	5	-0.31	676626025	521537	33.13	1307	1313	1285	1684	908	1296	1297.37	1.76	0	-11089	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1091	43.07	1.45	12	0.62	30.00	889.00	1867	20231031	-30.80	1095	20231006	17.99	1789	-27.78	20240416	1111	16.29	20240730	1867	-30.80	20231031	1095	17.99	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
16	20240927	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	1	2	0.08	449236799	345221	21.93	1307	1313	1292	1684	908	1296	1301.30	1.76	0	-24905	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1095	43.23	1.46	12	0.41	30.00	889.00	1867	20231031	-30.53	1095	20231006	18.45	1789	-27.50	20240416	1111	16.74	20240730	1867	-30.53	20231031	1095	18.45	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
17	20240927	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1309	13	2	1.00	122940526	94333	5.99	1307	1310	1294	1684	908	1296	1303.26	1.76	0	-12814	1337	1316	1288	1267	1239	1320	1271	422	388	500	930	1	1	84447519	1105	43.63	1.47	12	0.11	30.00	889.00	1867	20231031	-29.89	1095	20231006	19.54	1789	-26.83	20240416	1111	17.82	20240730	1867	-29.89	20231031	1095	19.54	20231006	6.53	N	037950	500	422 억		1486891	N	N	0	N	00	N
18	20240926	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-21	5	-1.59	2006093567	1553871	36.67	1296	1309	1260	1712	922	1317	1290.88	1.51	0	208260	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1094	43.20	1.46	12	1.84	30.00	889.00	1867	20231031	-30.58	1095	20231006	18.36	1789	-27.56	20240416	1111	16.65	20240730	1867	-30.58	20231031	1095	18.36	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
19	20240926	150440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1305	-12	5	-0.91	1827822427	1416265	33.42	1296	1309	1260	1712	922	1317	1290.47	1.51	0	204607	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1102	43.50	1.47	12	1.68	30.00	889.00	1867	20231031	-30.10	1095	20231006	19.18	1789	-27.05	20240416	1111	17.46	20240730	1867	-30.10	20231031	1095	19.18	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
20	20240926	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-21	5	-1.59	1541996637	1196156	28.23	1296	1305	1260	1712	922	1317	1288.98	1.51	0	163327	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1094	43.20	1.46	12	1.42	30.00	889.00	1867	20231031	-30.58	1095	20231006	18.36	1789	-27.56	20240416	1111	16.65	20240730	1867	-30.58	20231031	1095	18.36	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
21	20240926	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1294	-23	5	-1.75	1433602738	1112247	26.25	1296	1305	1260	1712	922	1317	1288.76	1.51	0	158914	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1093	43.13	1.46	12	1.32	30.00	889.00	1867	20231031	-30.69	1095	20231006	18.17	1789	-27.67	20240416	1111	16.47	20240730	1867	-30.69	20231031	1095	18.17	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
22	20240926	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1294	-23	5	-1.75	1337428474	1037925	24.49	1296	1305	1260	1712	922	1317	1288.38	1.51	0	157062	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1093	43.13	1.46	12	1.23	30.00	889.00	1867	20231031	-30.69	1095	20231006	18.17	1789	-27.67	20240416	1111	16.47	20240730	1867	-30.69	20231031	1095	18.17	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
23	20240926	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1289	-28	5	-2.13	1090189507	845636	19.96	1296	1305	1260	1712	922	1317	1288.98	1.51	0	129783	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1089	42.97	1.45	12	1.00	30.00	889.00	1867	20231031	-30.96	1095	20231006	17.72	1789	-27.95	20240416	1111	16.02	20240730	1867	-30.96	20231031	1095	17.72	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
24	20240926	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	-19	5	-1.44	899646884	698617	16.49	1296	1302	1260	1712	922	1317	1287.48	1.51	0	135146	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1096	43.27	1.46	12	0.83	30.00	889.00	1867	20231031	-30.48	1095	20231006	18.54	1789	-27.45	20240416	1111	16.83	20240730	1867	-30.48	20231031	1095	18.54	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
25	20240926	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1293	-24	5	-1.82	457853518	357018	8.43	1296	1296	1260	1712	922	1317	1281.80	1.51	0	8972	1364	1340	1312	1288	1260	1352	1300	422	395	500	940	1	1	84447519	1092	43.10	1.45	12	0.42	30.00	889.00	1867	20231031	-30.74	1095	20231006	18.08	1789	-27.72	20240416	1111	16.38	20240730	1867	-30.74	20231031	1095	18.08	20231006	6.54	N	037950	500	422 억		1279123	N	N	0	N	00	N
26	20240925	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1317	55	2	4.36	5379276074	4115396	483.38	1287	1336	1284	1640	884	1262	1307.08	1.20	0	268538	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1112	43.90	1.48	12	4.87	30.00	889.00	1867	20231031	-29.46	1095	20231006	20.27	1789	-26.38	20240416	1111	18.54	20240730	1867	-29.46	20231031	1095	20.27	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
27	20240925	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1319	57	2	4.52	4686132268	3588038	421.44	1287	1336	1284	1640	884	1262	1306.04	1.20	0	387330	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1114	43.97	1.48	12	4.25	30.00	889.00	1867	20231031	-29.35	1095	20231006	20.46	1789	-26.27	20240416	1111	18.72	20240730	1867	-29.35	20231031	1095	20.46	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
28	20240925	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1313	51	2	4.04	3502352803	2685911	315.48	1287	1335	1284	1640	884	1262	1303.97	1.20	0	443345	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1109	43.77	1.48	12	3.18	30.00	889.00	1867	20231031	-29.67	1095	20231006	19.91	1789	-26.61	20240416	1111	18.18	20240730	1867	-29.67	20231031	1095	19.91	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
29	20240925	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	48	2	3.80	2287863007	1763896	207.18	1287	1315	1284	1640	884	1262	1297.05	1.20	0	376782	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1106	43.67	1.47	12	2.09	30.00	889.00	1867	20231031	-29.83	1095	20231006	19.63	1789	-26.77	20240416	1111	17.91	20240730	1867	-29.83	20231031	1095	19.63	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
30	20240925	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	35	2	2.77	1682395384	1299643	152.65	1287	1310	1284	1640	884	1262	1294.51	1.20	0	277282	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1095	43.23	1.46	12	1.54	30.00	889.00	1867	20231031	-30.53	1095	20231006	18.45	1789	-27.50	20240416	1111	16.74	20240730	1867	-30.53	20231031	1095	18.45	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
31	20240925	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1294	32	2	2.54	1456559062	1125431	132.19	1287	1310	1284	1640	884	1262	1294.22	1.20	0	248022	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1093	43.13	1.46	12	1.33	30.00	889.00	1867	20231031	-30.69	1095	20231006	18.17	1789	-27.67	20240416	1111	16.47	20240730	1867	-30.69	20231031	1095	18.17	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
32	20240925	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	34	2	2.69	1261584714	974630	114.48	1287	1310	1284	1640	884	1262	1294.42	1.20	0	226305	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1094	43.20	1.46	12	1.15	30.00	889.00	1867	20231031	-30.58	1095	20231006	18.36	1789	-27.56	20240416	1111	16.65	20240730	1867	-30.58	20231031	1095	18.36	20231006	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
33	20240925	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1290	28	2	2.22	479329758	370443	43.51	1287	1310	1284	1640	884	1262	1293.94	1.20	0	41534	1289	1275	1261	1247	1233	1268	1240	422	378	500	900	1	1	84447519	1089	43.00	1.45	12	0.44	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	6.70	N	037950	500	422 억		1010068	N	N	0	N	00	N
34	20240924	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1262	0	3	0.00	1058896232	838163	54.38	1266	1275	1247	1640	884	1262	1263.36	1.06	0	111178	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1066	42.07	1.42	12	0.99	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	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
35	20240924	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1262	0	3	0.00	952916153	754293	48.93	1266	1275	1247	1640	884	1262	1263.33	1.06	0	89860	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1066	42.07	1.42	12	0.89	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	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
36	20240924	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1255	-7	5	-0.55	857545283	678608	44.02	1266	1275	1247	1640	884	1262	1263.69	1.06	0	66029	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1060	41.83	1.41	12	0.80	30.00	889.00	1867	20231031	-32.78	1095	20231006	14.61	1789	-29.85	20240416	1111	12.96	20240730	1867	-32.78	20231031	1095	14.61	20231006	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
37	20240924	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1257	-5	5	-0.40	766077841	605778	39.30	1266	1275	1247	1640	884	1262	1264.63	1.06	0	43446	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1062	41.90	1.41	12	0.72	30.00	889.00	1867	20231031	-32.67	1095	20231006	14.79	1789	-29.74	20240416	1111	13.14	20240730	1867	-32.67	20231031	1095	14.79	20231006	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
38	20240924	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1252	-10	5	-0.79	723871313	572224	37.12	1266	1275	1247	1640	884	1262	1265.02	1.06	0	58950	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1057	41.73	1.41	12	0.68	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	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
39	20240924	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1263	1	2	0.08	602869960	475743	30.86	1266	1275	1259	1640	884	1262	1267.24	1.06	0	52586	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1067	42.10	1.42	12	0.56	30.00	889.00	1867	20231031	-32.35	1095	20231006	15.34	1789	-29.40	20240416	1111	13.68	20240730	1867	-32.35	20231031	1095	15.34	20231006	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
40	20240924	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1273	11	2	0.87	488870166	385607	25.02	1266	1275	1259	1640	884	1262	1267.82	1.06	0	71466	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1075	42.43	1.43	12	0.46	30.00	889.00	1867	20231031	-31.82	1095	20231006	16.26	1789	-28.84	20240416	1111	14.58	20240730	1867	-31.82	20231031	1095	16.26	20231006	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
41	20240924	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1273	11	2	0.87	119738722	94466	6.13	1266	1275	1259	1640	884	1262	1267.63	1.06	0	18189	1294	1278	1256	1240	1218	1286	1248	422	378	500	900	1	1	84447519	1075	42.43	1.43	12	0.11	30.00	889.00	1867	20231031	-31.82	1095	20231006	16.26	1789	-28.84	20240416	1111	14.58	20240730	1867	-31.82	20231031	1095	16.26	20231006	6.85	N	037950	500	422 억		897479	N	N	0	N	00	N
42	20240923	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1262	35	2	2.85	1885122115	1502634	115.84	1255	1272	1234	1595	859	1227	1254.53	0.91	0	125835	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1066	42.07	1.42	12	1.78	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	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
43	20240923	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1257	30	2	2.44	1788896356	1426248	109.95	1255	1272	1234	1595	859	1227	1254.27	0.91	0	116583	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1062	41.90	1.41	12	1.69	30.00	889.00	1867	20231031	-32.67	1095	20231006	14.79	1789	-29.74	20240416	1111	13.14	20240730	1867	-32.67	20231031	1095	14.79	20231006	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
44	20240923	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1263	36	2	2.93	1579821290	1260376	97.17	1255	1272	1234	1595	859	1227	1253.45	0.91	0	73698	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1067	42.10	1.42	12	1.49	30.00	889.00	1867	20231031	-32.35	1095	20231006	15.34	1789	-29.40	20240416	1111	13.68	20240730	1867	-32.35	20231031	1095	15.34	20231006	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
45	20240923	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1256	29	2	2.36	1204946652	964024	74.32	1255	1269	1234	1595	859	1227	1249.91	0.91	0	36159	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1061	41.87	1.41	12	1.14	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	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
46	20240923	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1256	29	2	2.36	1104697455	884289	68.17	1255	1269	1234	1595	859	1227	1249.25	0.91	0	12565	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1061	41.87	1.41	12	1.05	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	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
47	20240923	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1255	28	2	2.28	938548170	751944	57.97	1255	1269	1234	1595	859	1227	1248.16	0.91	0	1888	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1060	41.83	1.41	12	0.89	30.00	889.00	1867	20231031	-32.78	1095	20231006	14.61	1789	-29.85	20240416	1111	12.96	20240730	1867	-32.78	20231031	1095	14.61	20231006	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
48	20240923	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1240	13	2	1.06	607707646	488061	37.63	1255	1269	1234	1595	859	1227	1245.15	0.91	0	-55813	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1047	41.33	1.39	12	0.58	30.00	889.00	1867	20231031	-33.58	1095	20231006	13.24	1789	-30.69	20240416	1111	11.61	20240730	1867	-33.58	20231031	1095	13.24	20231006	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
49	20240923	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1244	17	2	1.39	277599355	221740	17.09	1255	1269	1239	1595	859	1227	1251.91	0.91	0	-80841	1251	1238	1218	1205	1185	1245	1212	422	368	500	880	1	1	84447519	1051	41.47	1.40	12	0.26	30.00	889.00	1867	20231031	-33.37	1095	20231006	13.61	1789	-30.46	20240416	1111	11.97	20240730	1867	-33.37	20231031	1095	13.61	20231006	6.84	N	037950	500	422 억		770776	N	N	0	N	00	N
50	20240913	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1242	35	2	2.90	4739584622	3773378	459.05	1263	1288	1220	1569	845	1207	1256.09	0.59	0	223006	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1049	41.40	1.40	12	4.47	30.00	889.00	1867	20231031	-33.48	1095	20231006	13.42	1789	-30.58	20240416	1111	11.79	20240730	1867	-33.48	20231031	1095	13.42	20231006	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
51	20240913	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1255	48	2	3.98	4395228679	3496960	425.43	1263	1288	1220	1569	845	1207	1256.87	0.59	0	172209	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1060	41.83	1.41	12	4.14	30.00	889.00	1867	20231031	-32.78	1095	20231006	14.61	1789	-29.85	20240416	1111	12.96	20240730	1867	-32.78	20231031	1095	14.61	20231006	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
52	20240913	140426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1254	47	2	3.89	4206998304	3347036	407.19	1263	1288	1220	1569	845	1207	1256.93	0.59	0	126209	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1059	41.80	1.41	12	3.96	30.00	889.00	1867	20231031	-32.83	1095	20231006	14.52	1789	-29.90	20240416	1111	12.87	20240730	1867	-32.83	20231031	1095	14.52	20231006	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
53	20240913	130423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1260	53	2	4.39	4047302860	3220258	391.76	1263	1288	1220	1569	845	1207	1256.83	0.59	0	90347	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1064	42.00	1.42	12	3.81	30.00	889.00	1867	20231031	-32.51	1095	20231006	15.07	1789	-29.57	20240416	1111	13.41	20240730	1867	-32.51	20231031	1095	15.07	20231006	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
54	20240913	120423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1260	53	2	4.39	3844936247	3059663	372.23	1263	1288	1220	1569	845	1207	1256.65	0.59	0	52407	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1064	42.00	1.42	12	3.62	30.00	889.00	1867	20231031	-32.51	1095	20231006	15.07	1789	-29.57	20240416	1111	13.41	20240730	1867	-32.51	20231031	1095	15.07	20231006	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
55	20240913	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1260	53	2	4.39	3514024858	2796214	340.18	1263	1288	1220	1569	845	1207	1256.71	0.59	0	44937	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1064	42.00	1.42	12	3.31	30.00	889.00	1867	20231031	-32.51	1095	20231006	15.07	1789	-29.57	20240416	1111	13.41	20240730	1867	-32.51	20231031	1095	15.07	20231006	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
56	20240913	100425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1252	45	2	3.73	2121785673	1697874	206.56	1263	1280	1220	1569	845	1207	1249.67	0.59	0	-95694	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1057	41.73	1.41	12	2.01	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	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
57	20240913	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1239	32	2	2.65	1007082519	801899	97.56	1263	1280	1220	1569	845	1207	1255.87	0.59	0	-132512	1250	1228	1199	1177	1148	1239	1188	422	362	500	860	1	1	84447519	1046	41.30	1.39	12	0.95	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	6.95	N	037950	500	422 억		497516	N	N	0	N	00	N
58	20240912	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1207	26	2	2.20	973774112	812104	48.65	1172	1221	1170	1535	827	1181	1199.15	0.45	0	118002	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1019	40.23	1.36	12	0.96	30.00	889.00	1867	20231031	-35.35	1095	20231006	10.23	1789	-32.53	20240416	1111	8.64	20240730	1867	-35.35	20231031	1095	10.23	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
59	20240912	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1209	28	2	2.37	795580194	665489	39.87	1172	1215	1170	1535	827	1181	1195.58	0.45	0	125915	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1021	40.30	1.36	12	0.79	30.00	889.00	1867	20231031	-35.24	1095	20231006	10.41	1789	-32.42	20240416	1111	8.82	20240730	1867	-35.24	20231031	1095	10.41	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
60	20240912	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1198	17	2	1.44	585155873	491002	29.41	1172	1204	1170	1535	827	1181	1191.86	0.45	0	133148	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1012	39.93	1.35	12	0.58	30.00	889.00	1867	20231031	-35.83	1095	20231006	9.41	1789	-33.04	20240416	1111	7.83	20240730	1867	-35.83	20231031	1095	9.41	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
61	20240912	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1194	13	2	1.10	480034709	403219	24.16	1172	1204	1170	1535	827	1181	1190.62	0.45	0	104919	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1008	39.80	1.34	12	0.48	30.00	889.00	1867	20231031	-36.05	1095	20231006	9.04	1789	-33.26	20240416	1111	7.47	20240730	1867	-36.05	20231031	1095	9.04	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
62	20240912	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1190	9	2	0.76	464309385	390053	23.37	1172	1204	1170	1535	827	1181	1190.49	0.45	0	103203	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1005	39.67	1.34	12	0.46	30.00	889.00	1867	20231031	-36.26	1095	20231006	8.68	1789	-33.48	20240416	1111	7.11	20240730	1867	-36.26	20231031	1095	8.68	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
63	20240912	110421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1195	14	2	1.19	416456601	349986	20.97	1172	1204	1170	1535	827	1181	1190.04	0.45	0	118995	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1009	39.83	1.34	12	0.41	30.00	889.00	1867	20231031	-35.99	1095	20231006	9.13	1789	-33.20	20240416	1111	7.56	20240730	1867	-35.99	20231031	1095	9.13	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
64	20240912	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1195	14	2	1.19	382292811	321368	19.25	1172	1204	1170	1535	827	1181	1189.70	0.45	0	107469	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	1009	39.83	1.34	12	0.38	30.00	889.00	1867	20231031	-35.99	1095	20231006	9.13	1789	-33.20	20240416	1111	7.56	20240730	1867	-35.99	20231031	1095	9.13	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
65	20240912	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1180	-1	5	-0.08	96522102	82178	4.92	1172	1186	1170	1535	827	1181	1174.17	0.45	0	23305	1250	1215	1185	1150	1120	1233	1168	422	354	500	850	1	1	84447519	996	39.33	1.33	12	0.10	30.00	889.00	1867	20231031	-36.80	1095	20231006	7.76	1789	-34.04	20240416	1111	6.21	20240730	1867	-36.80	20231031	1095	7.76	20231006	6.94	N	037950	500	422 억		380287	N	N	0	N	00	N
66	20240911	160414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1181	28	2	2.43	1955938958	1648152	134.91	1155	1220	1155	1498	808	1153	1186.78	0.33	0	98206	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	997	39.37	1.33	12	1.95	30.00	889.00	1867	20231031	-36.74	1095	20231006	7.85	1789	-33.99	20240416	1111	6.30	20240730	1867	-36.74	20231031	1095	7.85	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
67	20240911	150417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1183	30	2	2.60	1812695147	1526943	124.99	1155	1220	1155	1498	808	1153	1187.17	0.33	0	52559	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	999	39.43	1.33	12	1.81	30.00	889.00	1867	20231031	-36.64	1095	20231006	8.04	1789	-33.87	20240416	1111	6.48	20240730	1867	-36.64	20231031	1095	8.04	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
68	20240911	140417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1181	28	2	2.43	773944083	658692	53.92	1155	1191	1155	1498	808	1153	1175.02	0.33	0	88586	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	997	39.37	1.33	12	0.78	30.00	889.00	1867	20231031	-36.74	1095	20231006	7.85	1789	-33.99	20240416	1111	6.30	20240730	1867	-36.74	20231031	1095	7.85	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
69	20240911	130416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1176	23	2	1.99	593996632	506574	41.46	1155	1187	1155	1498	808	1153	1172.63	0.33	0	59445	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	993	39.20	1.32	12	0.60	30.00	889.00	1867	20231031	-37.01	1095	20231006	7.40	1789	-34.26	20240416	1111	5.85	20240730	1867	-37.01	20231031	1095	7.40	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
70	20240911	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1172	19	2	1.65	489139929	417424	34.17	1155	1187	1155	1498	808	1153	1171.87	0.33	0	70550	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	990	39.07	1.32	12	0.49	30.00	889.00	1867	20231031	-37.23	1095	20231006	7.03	1789	-34.49	20240416	1111	5.49	20240730	1867	-37.23	20231031	1095	7.03	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
71	20240911	110413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1179	26	2	2.25	427147308	364499	29.84	1155	1187	1155	1498	808	1153	1171.95	0.33	0	64757	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	996	39.30	1.33	12	0.43	30.00	889.00	1867	20231031	-36.85	1095	20231006	7.67	1789	-34.10	20240416	1111	6.12	20240730	1867	-36.85	20231031	1095	7.67	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
72	20240911	100414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1177	24	2	2.08	216553687	185774	15.21	1155	1177	1155	1498	808	1153	1165.79	0.33	0	54363	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	994	39.23	1.32	12	0.22	30.00	889.00	1867	20231031	-36.96	1095	20231006	7.49	1789	-34.21	20240416	1111	5.94	20240730	1867	-36.96	20231031	1095	7.49	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
73	20240911	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1163	10	2	0.87	63522488	54865	4.49	1155	1165	1155	1498	808	1153	1157.93	0.33	0	1640	1222	1187	1170	1135	1118	1179	1127	422	345	500	830	1	1	84447519	982	38.77	1.31	12	0.06	30.00	889.00	1867	20231031	-37.71	1095	20231006	6.21	1789	-34.99	20240416	1111	4.68	20240730	1867	-37.71	20231031	1095	6.21	20231006	7.12	N	037950	500	422 억		282080	N	N	0	N	00	N
74	20240910	160415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1153	-42	5	-3.51	1411344534	1199945	48.62	1190	1205	1153	1553	837	1195	1176.16	0.46	0	-104478	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	974	38.43	1.30	12	1.42	30.00	889.00	1867	20231031	-38.24	1095	20231006	5.30	1789	-35.55	20240416	1111	3.78	20240730	1867	-38.24	20231031	1095	5.30	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
75	20240910	150418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1157	-38	5	-3.18	1299995659	1103492	44.71	1190	1205	1156	1553	837	1195	1178.02	0.46	0	-111271	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	977	38.57	1.30	12	1.31	30.00	889.00	1867	20231031	-38.03	1095	20231006	5.66	1789	-35.33	20240416	1111	4.14	20240730	1867	-38.03	20231031	1095	5.66	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
76	20240910	140416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1163	-32	5	-2.68	1138338382	964234	39.07	1190	1205	1159	1553	837	1195	1180.51	0.46	0	-113272	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	982	38.77	1.31	12	1.14	30.00	889.00	1867	20231031	-37.71	1095	20231006	6.21	1789	-34.99	20240416	1111	4.68	20240730	1867	-37.71	20231031	1095	6.21	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
77	20240910	130416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1170	-25	5	-2.09	992282372	838641	33.98	1190	1205	1165	1553	837	1195	1183.15	0.46	0	-109845	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	988	39.00	1.32	12	0.99	30.00	889.00	1867	20231031	-37.33	1095	20231006	6.85	1789	-34.60	20240416	1111	5.31	20240730	1867	-37.33	20231031	1095	6.85	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
78	20240910	120414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1178	-17	5	-1.42	781820520	658499	26.68	1190	1205	1173	1553	837	1195	1187.23	0.46	0	-134484	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	995	39.27	1.33	12	0.78	30.00	889.00	1867	20231031	-36.90	1095	20231006	7.58	1789	-34.15	20240416	1111	6.03	20240730	1867	-36.90	20231031	1095	7.58	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
79	20240910	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1180	-15	5	-1.26	657052660	552553	22.39	1190	1205	1179	1553	837	1195	1189.08	0.46	0	-113694	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	996	39.33	1.33	12	0.65	30.00	889.00	1867	20231031	-36.80	1095	20231006	7.76	1789	-34.04	20240416	1111	6.21	20240730	1867	-36.80	20231031	1095	7.76	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
80	20240910	100415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1185	-10	5	-0.84	522877311	439136	17.79	1190	1205	1185	1553	837	1195	1190.66	0.46	0	-94113	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	1001	39.50	1.33	12	0.52	30.00	889.00	1867	20231031	-36.53	1095	20231006	8.22	1789	-33.76	20240416	1111	6.66	20240730	1867	-36.53	20231031	1095	8.22	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
81	20240910	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1192	-3	5	-0.25	161432799	135566	5.49	1190	1193	1190	1553	837	1195	1190.69	0.46	0	3812	1311	1253	1222	1164	1133	1237	1148	422	358	500	860	1	1	84447519	1007	39.73	1.34	12	0.16	30.00	889.00	1867	20231031	-36.15	1095	20231006	8.86	1789	-33.37	20240416	1111	7.29	20240730	1867	-36.15	20231031	1095	8.86	20231006	6.99	N	037950	500	422 억		386168	N	N	0	N	00	N
82	20240909	160407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1195	-70	5	-5.53	2972476870	2447157	101.61	1257	1280	1191	1644	886	1265	1214.63	0.51	0	-43855	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1009	39.83	1.34	12	2.90	30.00	889.00	1867	20231031	-35.99	1095	20231006	9.13	1789	-33.20	20240416	1111	7.56	20240730	1867	-35.99	20231031	1095	9.13	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
83	20240909	150410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1200	-65	5	-5.14	2819901741	2319660	96.32	1257	1280	1191	1644	886	1265	1215.51	0.51	0	-19864	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1013	40.00	1.35	12	2.75	30.00	889.00	1867	20231031	-35.73	1095	20231006	9.59	1789	-32.92	20240416	1111	8.01	20240730	1867	-35.73	20231031	1095	9.59	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
84	20240909	140413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1204	-61	5	-4.82	2577494915	2117773	87.94	1257	1280	1191	1644	886	1265	1216.92	0.51	0	-8119	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1017	40.13	1.35	12	2.51	30.00	889.00	1867	20231031	-35.51	1095	20231006	9.95	1789	-32.70	20240416	1111	8.37	20240730	1867	-35.51	20231031	1095	9.95	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
85	20240909	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1193	-72	5	-5.69	2428576186	1993661	82.78	1257	1280	1191	1644	886	1265	1217.99	0.51	0	10807	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1007	39.77	1.34	12	2.36	30.00	889.00	1867	20231031	-36.10	1095	20231006	8.95	1789	-33.31	20240416	1111	7.38	20240730	1867	-36.10	20231031	1095	8.95	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
86	20240909	120408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1205	-60	5	-4.74	2007626354	1641909	68.18	1257	1280	1201	1644	886	1265	1222.56	0.51	0	54947	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1018	40.17	1.36	12	1.94	30.00	889.00	1867	20231031	-35.46	1095	20231006	10.05	1789	-32.64	20240416	1111	8.46	20240730	1867	-35.46	20231031	1095	10.05	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
87	20240909	110409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1205	-60	5	-4.74	1786505332	1458086	60.54	1257	1280	1202	1644	886	1265	1225.05	0.51	0	71238	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1018	40.17	1.36	12	1.73	30.00	889.00	1867	20231031	-35.46	1095	20231006	10.05	1789	-32.64	20240416	1111	8.46	20240730	1867	-35.46	20231031	1095	10.05	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
88	20240909	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1217	-48	5	-3.79	1446903669	1176991	48.87	1257	1280	1209	1644	886	1265	1229.11	0.51	0	96047	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1028	40.57	1.37	12	1.39	30.00	889.00	1867	20231031	-34.82	1095	20231006	11.14	1789	-31.97	20240416	1111	9.54	20240730	1867	-34.82	20231031	1095	11.14	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
89	20240909	090406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	-46	5	-3.64	504027947	403001	16.73	1257	1280	1212	1644	886	1265	1250.44	0.51	0	-24818	1337	1300	1277	1240	1217	1319	1259	422	379	500	910	1	1	84447519	1029	40.63	1.37	12	0.48	30.00	889.00	1867	20231031	-34.71	1095	20231006	11.32	1789	-31.86	20240416	1111	9.72	20240730	1867	-34.71	20231031	1095	11.32	20231006	7.12	N	037950	500	422 억		430434	N	N	0	N	00	N
90	20240906	160405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1265	-2	5	-0.16	2999679970	2344976	60.22	1263	1314	1254	1647	887	1267	1279.23	0.40	0	90792	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1068	42.17	1.42	12	2.78	30.00	889.00	1867	20231031	-32.24	1095	20231006	15.53	1789	-29.29	20240416	1111	13.86	20240730	1867	-32.24	20231031	1095	15.53	20231006	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
91	20240906	150411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1266	-1	5	-0.08	2695642382	2104106	54.04	1263	1314	1254	1647	887	1267	1281.18	0.40	0	109034	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1069	42.20	1.42	12	2.49	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	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
92	20240906	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1267	0	3	0.00	2409781713	1878746	48.25	1263	1314	1254	1647	887	1267	1282.71	0.40	0	59411	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1070	42.23	1.43	12	2.22	30.00	889.00	1867	20231031	-32.14	1095	20231006	15.71	1789	-29.18	20240416	1111	14.04	20240730	1867	-32.14	20231031	1095	15.71	20231006	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
93	20240906	130407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1266	-1	5	-0.08	2147433284	1672439	42.95	1263	1314	1254	1647	887	1267	1284.08	0.40	0	108214	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1069	42.20	1.42	12	1.98	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	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
94	20240906	120410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1275	8	2	0.63	1942613804	1510912	38.80	1263	1314	1254	1647	887	1267	1285.80	0.40	0	131985	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1077	42.50	1.43	12	1.79	30.00	889.00	1867	20231031	-31.71	1095	20231006	16.44	1789	-28.73	20240416	1111	14.76	20240730	1867	-31.71	20231031	1095	16.44	20231006	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
95	20240906	110413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1273	6	2	0.47	1766179052	1372644	35.25	1263	1314	1254	1647	887	1267	1286.79	0.40	0	118140	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1075	42.43	1.43	12	1.63	30.00	889.00	1867	20231031	-31.82	1095	20231006	16.26	1789	-28.84	20240416	1111	14.58	20240730	1867	-31.82	20231031	1095	16.26	20231006	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
96	20240906	100407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	28	2	2.21	1282400386	995355	25.56	1263	1314	1254	1647	887	1267	1288.53	0.40	0	93824	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1094	43.17	1.46	12	1.18	30.00	889.00	1867	20231031	-30.64	1095	20231006	18.26	1789	-27.61	20240416	1111	16.56	20240730	1867	-30.64	20231031	1095	18.26	20231006	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
97	20240906	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1263	-4	5	-0.32	136165101	107618	2.76	1263	1277	1254	1647	887	1267	1265.15	0.40	0	18826	1365	1315	1279	1229	1193	1341	1255	422	380	500	910	1	1	84447519	1067	42.10	1.42	12	0.13	30.00	889.00	1867	20231031	-32.35	1095	20231006	15.34	1789	-29.40	20240416	1111	13.68	20240730	1867	-32.35	20231031	1095	15.34	20231006	6.85	N	037950	500	422 억		339641	N	N	0	N	00	N
98	20240905	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1267	-3	5	-0.24	4868405000	3798802	39.59	1258	1329	1243	1651	889	1270	1281.58	0.58	0	-150190	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1070	42.23	1.43	12	4.50	30.00	889.00	1867	20231031	-32.14	1095	20231006	15.71	1789	-29.18	20240416	1111	14.04	20240730	1867	-32.14	20231031	1095	15.71	20231006	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
99	20240905	150409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1261	-9	5	-0.71	4626133305	3606295	37.58	1258	1329	1243	1651	889	1270	1282.80	0.58	0	-161343	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1065	42.03	1.42	12	4.27	30.00	889.00	1867	20231031	-32.46	1095	20231006	15.16	1789	-29.51	20240416	1111	13.50	20240730	1867	-32.46	20231031	1095	15.16	20231006	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
100	20240905	140407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1287	17	2	1.34	4027970643	3135260	32.67	1258	1329	1243	1651	889	1270	1284.74	0.58	0	-189861	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1087	42.90	1.45	12	3.71	30.00	889.00	1867	20231031	-31.07	1095	20231006	17.53	1789	-28.06	20240416	1111	15.84	20240730	1867	-31.07	20231031	1095	17.53	20231006	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
101	20240905	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1317	47	2	3.70	2236073028	1746922	18.20	1258	1321	1243	1651	889	1270	1280.01	0.58	0	-127142	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1112	43.90	1.48	12	2.07	30.00	889.00	1867	20231031	-29.46	1095	20231006	20.27	1789	-26.38	20240416	1111	18.54	20240730	1867	-29.46	20231031	1095	20.27	20231006	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
102	20240905	120406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1269	-1	5	-0.08	1422936162	1118202	11.65	1258	1298	1243	1651	889	1270	1272.52	0.58	0	-24400	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1072	42.30	1.43	12	1.32	30.00	889.00	1867	20231031	-32.03	1095	20231006	15.89	1789	-29.07	20240416	1111	14.22	20240730	1867	-32.03	20231031	1095	15.89	20231006	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
103	20240905	110405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1273	3	2	0.24	705577510	559400	5.83	1258	1280	1243	1651	889	1270	1261.29	0.58	0	50167	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1075	42.43	1.43	12	0.66	30.00	889.00	1867	20231031	-31.82	1095	20231006	16.26	1789	-28.84	20240416	1111	14.58	20240730	1867	-31.82	20231031	1095	16.26	20231006	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
104	20240905	100405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1266	-4	5	-0.31	551054297	437792	4.56	1258	1273	1243	1651	889	1270	1258.68	0.58	0	58287	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1069	42.20	1.42	12	0.52	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	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
105	20240905	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1253	-17	5	-1.34	223955032	178865	1.86	1258	1258	1243	1651	889	1270	1251.98	0.58	0	65483	1458	1364	1316	1222	1174	1340	1198	422	381	500	910	1	1	84447519	1058	41.77	1.41	12	0.21	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	6.86	N	037950	500	422 억		489651	N	N	0	N	00	N
106	20240904	160400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1270	7	2	0.55	12662842647	9526864	1775.16	1301	1410	1268	1641	885	1263	1329.23	1.47	0	-747501	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1072	42.33	1.43	12	11.28	30.00	889.00	1867	20231031	-31.98	1095	20231006	15.98	1789	-29.01	20240416	1111	14.31	20240730	1867	-31.98	20231031	1095	15.98	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
107	20240904	150403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1277	14	2	1.11	12124178751	9103635	1696.30	1301	1410	1277	1641	885	1263	1331.83	1.47	0	-785018	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1078	42.57	1.44	12	10.78	30.00	889.00	1867	20231031	-31.60	1095	20231006	16.62	1789	-28.62	20240416	1111	14.94	20240730	1867	-31.60	20231031	1095	16.62	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
108	20240904	140405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	32	2	2.53	11113587257	8320388	1550.36	1301	1410	1288	1641	885	1263	1335.74	1.47	0	-788538	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1094	43.17	1.46	12	9.85	30.00	889.00	1867	20231031	-30.64	1095	20231006	18.26	1789	-27.61	20240416	1111	16.56	20240730	1867	-30.64	20231031	1095	18.26	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
109	20240904	130404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	47	2	3.72	10693865651	7997475	1490.19	1301	1410	1288	1641	885	1263	1337.20	1.47	0	-764622	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1106	43.67	1.47	12	9.47	30.00	889.00	1867	20231031	-29.83	1095	20231006	19.63	1789	-26.77	20240416	1111	17.91	20240730	1867	-29.83	20231031	1095	19.63	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
110	20240904	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1305	42	2	3.33	10357052036	7739992	1442.21	1301	1410	1288	1641	885	1263	1338.16	1.47	0	-775694	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1102	43.50	1.47	12	9.17	30.00	889.00	1867	20231031	-30.10	1095	20231006	19.18	1789	-27.05	20240416	1111	17.46	20240730	1867	-30.10	20231031	1095	19.18	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
111	20240904	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1292	29	2	2.30	9842507347	7345149	1368.64	1301	1410	1288	1641	885	1263	1340.05	1.47	0	-777954	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1091	43.07	1.45	12	8.70	30.00	889.00	1867	20231031	-30.80	1095	20231006	17.99	1789	-27.78	20240416	1111	16.29	20240730	1867	-30.80	20231031	1095	17.99	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
112	20240904	100404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1326	63	2	4.99	8666197925	6447871	1201.45	1301	1410	1299	1641	885	1263	1344.09	1.47	0	-720436	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1120	44.20	1.49	12	7.64	30.00	889.00	1867	20231031	-28.98	1095	20231006	21.10	1789	-25.88	20240416	1111	19.35	20240730	1867	-28.98	20231031	1095	21.10	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
113	20240904	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1337	74	2	5.86	4993279285	3662741	682.49	1301	1410	1301	1641	885	1263	1363.38	1.47	0	-383672	1283	1272	1252	1241	1221	1278	1247	422	378	500	900	1	1	84447519	1129	44.57	1.50	12	4.34	30.00	889.00	1867	20231031	-28.39	1095	20231006	22.10	1789	-25.27	20240416	1111	20.34	20240730	1867	-28.39	20231031	1095	22.10	20231006	6.88	N	037950	500	422 억		1240747	N	N	0	N	00	N
114	20240903	160358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1263	27	2	2.18	663331130	529215	92.84	1235	1263	1232	1606	866	1236	1253.41	1.39	0	69268	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1067	42.10	1.42	12	0.63	30.00	889.00	1867	20231031	-32.35	1095	20231006	15.34	1789	-29.40	20240416	1111	13.68	20240730	1867	-32.35	20231031	1095	15.34	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
115	20240903	150400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1261	25	2	2.02	608783585	485969	85.25	1235	1262	1232	1606	866	1236	1252.76	1.39	0	54634	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1065	42.03	1.42	12	0.58	30.00	889.00	1867	20231031	-32.46	1095	20231006	15.16	1789	-29.51	20240416	1111	13.50	20240730	1867	-32.46	20231031	1095	15.16	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
116	20240903	140359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1257	21	2	1.70	448516062	358623	62.91	1235	1262	1232	1606	866	1236	1250.70	1.39	0	54694	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1062	41.90	1.41	12	0.42	30.00	889.00	1867	20231031	-32.67	1095	20231006	14.79	1789	-29.74	20240416	1111	13.14	20240730	1867	-32.67	20231031	1095	14.79	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
117	20240903	130401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1262	26	2	2.10	368515179	295045	51.76	1235	1262	1232	1606	866	1236	1249.06	1.39	0	85365	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1066	42.07	1.42	12	0.35	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	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
118	20240903	120356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1243	7	2	0.57	257060098	206169	36.17	1235	1256	1232	1606	866	1236	1246.89	1.39	0	83095	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1050	41.43	1.40	12	0.24	30.00	889.00	1867	20231031	-33.42	1095	20231006	13.52	1789	-30.52	20240416	1111	11.88	20240730	1867	-33.42	20231031	1095	13.52	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
119	20240903	110355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1251	15	2	1.21	220443629	176753	31.01	1235	1256	1232	1606	866	1236	1247.25	1.39	0	81256	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1056	41.70	1.41	12	0.21	30.00	889.00	1867	20231031	-32.99	1095	20231006	14.25	1789	-30.07	20240416	1111	12.60	20240730	1867	-32.99	20231031	1095	14.25	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
120	20240903	100356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1251	15	2	1.21	168045145	134853	23.66	1235	1254	1232	1606	866	1236	1246.21	1.39	0	63252	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1056	41.70	1.41	12	0.16	30.00	889.00	1867	20231031	-32.99	1095	20231006	14.25	1789	-30.07	20240416	1111	12.60	20240730	1867	-32.99	20231031	1095	14.25	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
121	20240903	090356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1234	-2	5	-0.16	20690719	16754	2.94	1235	1240	1234	1606	866	1236	1234.91	1.39	0	9773	1257	1246	1235	1224	1213	1241	1219	422	370	500	880	1	1	84447519	1042	41.13	1.39	12	0.02	30.00	889.00	1867	20231031	-33.90	1095	20231006	12.69	1789	-31.02	20240416	1111	11.07	20240730	1867	-33.90	20231031	1095	12.69	20231006	6.95	N	037950	500	422 억		1169948	N	N	0	N	00	N
122	20240902	160353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	-9	5	-0.72	683629104	553516	112.76	1244	1246	1224	1618	872	1245	1235.07	1.44	0	-49948	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1044	41.20	1.39	12	0.66	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	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
123	20240902	150357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1242	-3	5	-0.24	590190665	478236	97.42	1244	1246	1224	1618	872	1245	1234.10	1.44	0	-80619	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1049	41.40	1.40	12	0.57	30.00	889.00	1867	20231031	-33.48	1095	20231006	13.42	1789	-30.58	20240416	1111	11.79	20240730	1867	-33.48	20231031	1095	13.42	20231006	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
124	20240902	140359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1233	-12	5	-0.96	487394182	395008	80.47	1244	1246	1224	1618	872	1245	1233.88	1.44	0	-104379	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1041	41.10	1.39	12	0.47	30.00	889.00	1867	20231031	-33.96	1095	20231006	12.60	1789	-31.08	20240416	1111	10.98	20240730	1867	-33.96	20231031	1095	12.60	20231006	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
125	20240902	130356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1232	-13	5	-1.04	438767873	355486	72.42	1244	1246	1224	1618	872	1245	1234.28	1.44	0	-103909	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1040	41.07	1.39	12	0.42	30.00	889.00	1867	20231031	-34.01	1095	20231006	12.51	1789	-31.13	20240416	1111	10.89	20240730	1867	-34.01	20231031	1095	12.51	20231006	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
126	20240902	120359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1228	-17	5	-1.37	417796332	338411	68.94	1244	1246	1224	1618	872	1245	1234.58	1.44	0	-100432	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1037	40.93	1.38	12	0.40	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	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
127	20240902	110355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1227	-18	5	-1.45	363938162	294498	59.99	1244	1246	1226	1618	872	1245	1235.79	1.44	0	-87549	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1036	40.90	1.38	12	0.35	30.00	889.00	1867	20231031	-34.28	1095	20231006	12.05	1789	-31.41	20240416	1111	10.44	20240730	1867	-34.28	20231031	1095	12.05	20231006	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
128	20240902	100354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1240	-5	5	-0.40	191124103	154099	31.39	1244	1246	1233	1618	872	1245	1240.27	1.44	0	-58119	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1047	41.33	1.39	12	0.18	30.00	889.00	1867	20231031	-33.58	1095	20231006	13.24	1789	-30.69	20240416	1111	11.61	20240730	1867	-33.58	20231031	1095	13.24	20231006	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N
129	20240902	090351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1237	-8	5	-0.64	41952957	33780	6.88	1244	1244	1235	1618	872	1245	1241.95	1.44	0	8192	1261	1252	1241	1232	1221	1257	1237	422	373	500	890	1	1	84447519	1045	41.23	1.39	12	0.04	30.00	889.00	1867	20231031	-33.74	1095	20231006	12.97	1789	-30.86	20240416	1111	11.34	20240730	1867	-33.74	20231031	1095	12.97	20231006	7.04	N	037950	500	422 억		1219752	N	N	0	N	00	N