KissMeData/010170/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	160258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	18	2	1.79	85929079	84868	73.59	992	1029	992	1305	703	1004	1012.50	1.12	0	-2791	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	762	-2.59	1.00	12	0.11	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.77	N	010170	500	372 억		833139	N	N	3	N	00	N
3	20241031	150302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	21	2	2.09	82641522	81654	70.81	992	1029	992	1305	703	1004	1012.09	1.12	0	-2570	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	764	-2.59	1.00	12	0.11	-395.00	1020.00	1640	20231102	-37.50	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
4	20241031	140300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	23	2	2.29	66208568	65492	56.79	992	1029	992	1305	703	1004	1010.94	1.12	0	-2429	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	765	-2.60	1.01	12	0.09	-395.00	1020.00	1640	20231102	-37.38	901	20240909	13.98	1540	-33.31	20240111	901	13.98	20240909	1640	-37.38	20231102	901	13.98	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
5	20241031	130301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	6	2	0.60	50733540	50262	43.58	992	1020	992	1305	703	1004	1009.38	1.12	0	-3013	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	753	-2.56	0.99	12	0.07	-395.00	1020.00	1640	20231102	-38.41	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1640	-38.41	20231102	901	12.10	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
6	20241031	120301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	4	2	0.40	40288968	39928	34.62	992	1020	992	1305	703	1004	1009.04	1.12	0	-3877	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	751	-2.55	0.99	12	0.05	-395.00	1020.00	1640	20231102	-38.54	901	20240909	11.88	1540	-34.55	20240111	901	11.88	20240909	1640	-38.54	20231102	901	11.88	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
7	20241031	110303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	3	2	0.30	35176076	34867	30.23	992	1020	992	1305	703	1004	1008.86	1.12	0	-4578	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	750	-2.55	0.99	12	0.05	-395.00	1020.00	1640	20231102	-38.60	901	20240909	11.76	1540	-34.61	20240111	901	11.76	20240909	1640	-38.60	20231102	901	11.76	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
8	20241031	100301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-4	5	-0.40	19394940	19242	16.69	992	1020	992	1305	703	1004	1007.95	1.12	0	-4578	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	745	-2.53	0.98	12	0.03	-395.00	1020.00	1640	20231102	-39.02	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1640	-39.02	20231102	901	10.99	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
9	20241031	090301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-1	5	-0.10	1845841	1848	1.60	992	1003	992	1305	703	1004	998.83	1.12	0	849	1050	1026	1010	986	970	1019	979	373	301	500	700	1	1	74511166	747	-2.54	0.98	12	0.00	-395.00	1020.00	1640	20231102	-38.84	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1640	-38.84	20231102	901	11.32	20240909	0.77	N	010170	500	372 억		833139	N	N	16	N	00	N
10	20241030	160300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-9	5	-0.89	115727152	115272	246.22	1013	1034	994	1316	710	1013	1003.95	1.14	0	-14339	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	748	-2.54	0.98	12	0.15	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1640	-38.78	20231102	901	11.43	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
11	20241030	150304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-9	5	-0.89	107152216	106760	228.04	1013	1034	994	1316	710	1013	1003.67	1.14	0	-10812	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	748	-2.54	0.98	12	0.14	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1640	-38.78	20231102	901	11.43	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
12	20241030	140303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-15	5	-1.48	77261792	77238	164.98	1013	1027	994	1316	710	1013	1000.31	1.14	0	-7926	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	744	-2.53	0.98	12	0.10	-395.00	1020.00	1640	20231102	-39.15	901	20240909	10.77	1540	-35.19	20240111	901	10.77	20240909	1640	-39.15	20231102	901	10.77	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
13	20241030	130302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-17	5	-1.68	70087563	70053	149.63	1013	1027	994	1316	710	1013	1000.49	1.14	0	-7528	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	742	-2.52	0.98	12	0.09	-395.00	1020.00	1640	20231102	-39.27	901	20240909	10.54	1540	-35.32	20240111	901	10.54	20240909	1640	-39.27	20231102	901	10.54	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
14	20241030	120303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-16	5	-1.58	54735423	54645	116.72	1013	1027	996	1316	710	1013	1001.65	1.14	0	-4553	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	743	-2.52	0.98	12	0.07	-395.00	1020.00	1640	20231102	-39.21	901	20240909	10.65	1540	-35.26	20240111	901	10.65	20240909	1640	-39.21	20231102	901	10.65	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
15	20241030	110301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-12	5	-1.18	40339231	40225	85.92	1013	1027	999	1316	710	1013	1002.84	1.14	0	-1863	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	746	-2.53	0.98	12	0.05	-395.00	1020.00	1640	20231102	-38.96	901	20240909	11.10	1540	-35.00	20240111	901	11.10	20240909	1640	-38.96	20231102	901	11.10	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
16	20241030	100300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-13	5	-1.28	30044387	29959	63.99	1013	1027	999	1316	710	1013	1002.85	1.14	0	-1587	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	745	-2.53	0.98	12	0.04	-395.00	1020.00	1640	20231102	-39.02	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1640	-39.02	20231102	901	10.99	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
17	20241030	090302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-2	5	-0.20	109424	108	0.23	1013	1027	1010	1316	710	1013	1013.19	1.14	0	10	1063	1037	1019	993	975	1029	985	373	303	500	700	1	1	74511166	753	-2.56	0.99	12	0.00	-395.00	1020.00	1640	20231102	-38.35	901	20240909	12.21	1540	-34.35	20240111	901	12.21	20240909	1640	-38.35	20231102	901	12.21	20240909	0.77	N	010170	500	372 억		846544	N	N	16	N	00	N
18	20241029	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-16	5	-1.55	47229230	46410	232.25	1026	1045	1001	1337	721	1029	1017.66	1.14	0	-3077	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	755	-2.56	0.99	12	0.06	-395.00	1020.00	1640	20231102	-38.23	901	20240909	12.43	1540	-34.22	20240111	901	12.43	20240909	1640	-38.23	20231102	901	12.43	20240909	0.77	N	010170	500	372 억		849159	N	N	16	N	00	N
19	20241029	150258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-7	5	-0.68	46180358	45378	227.08	1026	1045	1001	1337	721	1029	1017.68	1.14	0	-2574	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	762	-2.59	1.00	12	0.06	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.77	N	010170	500	372 억		849159	N	N	33	N	00	N
20	20241029	140254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-5	5	-0.49	30148659	29471	147.48	1026	1045	1016	1337	721	1029	1022.99	1.14	0	-1697	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	763	-2.59	1.00	12	0.04	-395.00	1020.00	1640	20231102	-37.56	901	20240909	13.65	1540	-33.51	20240111	901	13.65	20240909	1640	-37.56	20231102	901	13.65	20240909	0.77	N	010170	500	372 억		849159	N	N	33	N	00	N
21	20241029	130255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-13	5	-1.26	28087530	27443	137.33	1026	1045	1016	1337	721	1029	1023.49	1.14	0	-1500	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	757	-2.57	1.00	12	0.04	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.77	N	010170	500	372 억		849159	N	N	33	N	00	N
22	20241029	120256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-8	5	-0.78	12595304	12249	61.30	1026	1045	1020	1337	721	1029	1028.27	1.14	0	-2010	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	761	-2.58	1.00	12	0.02	-395.00	1020.00	1640	20231102	-37.74	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.77	N	010170	500	372 억		849159	N	N	33	N	00	N
23	20241029	110256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-4	5	-0.39	9841258	9556	47.82	1026	1045	1020	1337	721	1029	1029.85	1.14	0	-1333	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	764	-2.59	1.00	12	0.01	-395.00	1020.00	1640	20231102	-37.50	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.77	N	010170	500	372 억		849159	N	N	33	N	00	N
24	20241029	100256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-3	5	-0.29	8500685	8244	41.26	1026	1045	1020	1337	721	1029	1031.14	1.14	0	-762	1053	1041	1033	1021	1013	1037	1017	373	308	500	720	1	1	74511166	764	-2.60	1.01	12	0.01	-395.00	1020.00	1640	20231102	-37.44	901	20240909	13.87	1540	-33.38	20240111	901	13.87	20240909	1640	-37.44	20231102	901	13.87	20240909	0.77	N	010170	500	372 억		849159	N	N	33	N	00	N
25	20241028	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-8	5	-0.77	19844101	19282	20.48	1037	1045	1025	1348	726	1037	1029.15	1.14	0	-1249	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	767	-2.61	1.01	12	0.03	-395.00	1020.00	1640	20231102	-37.26	901	20240909	14.21	1540	-33.18	20240111	901	14.21	20240909	1640	-37.26	20231102	901	14.21	20240909	0.78	N	010170	500	372 억		850341	N	N	33	N	00	N
26	20241028	150253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-8	5	-0.77	19648591	19092	20.28	1037	1045	1025	1348	726	1037	1029.15	1.14	0	-1173	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	767	-2.61	1.01	12	0.03	-395.00	1020.00	1640	20231102	-37.26	901	20240909	14.21	1540	-33.18	20240111	901	14.21	20240909	1640	-37.26	20231102	901	14.21	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
27	20241028	140255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-9	5	-0.87	18148698	17631	18.72	1037	1045	1026	1348	726	1037	1029.36	1.14	0	-1080	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	766	-2.60	1.01	12	0.02	-395.00	1020.00	1640	20231102	-37.32	901	20240909	14.10	1540	-33.25	20240111	901	14.10	20240909	1640	-37.32	20231102	901	14.10	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
28	20241028	130254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-6	5	-0.58	15234135	14800	15.72	1037	1045	1026	1348	726	1037	1029.33	1.14	0	1460	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	768	-2.61	1.01	12	0.02	-395.00	1020.00	1640	20231102	-37.13	901	20240909	14.43	1540	-33.05	20240111	901	14.43	20240909	1640	-37.13	20231102	901	14.43	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
29	20241028	120254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-4	5	-0.39	9844155	9547	10.14	1037	1045	1026	1348	726	1037	1031.13	1.14	0	-2165	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	770	-2.62	1.01	12	0.01	-395.00	1020.00	1640	20231102	-37.01	901	20240909	14.65	1540	-32.92	20240111	901	14.65	20240909	1640	-37.01	20231102	901	14.65	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
30	20241028	110238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-8	5	-0.77	5423135	5250	5.58	1037	1045	1027	1348	726	1037	1032.98	1.14	0	-631	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	767	-2.61	1.01	12	0.01	-395.00	1020.00	1640	20231102	-37.26	901	20240909	14.21	1540	-33.18	20240111	901	14.21	20240909	1640	-37.26	20231102	901	14.21	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
31	20241028	100251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	3	2	0.29	3082656	2978	3.16	1037	1045	1027	1348	726	1037	1035.14	1.14	0	-109	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	775	-2.63	1.02	12	0.00	-395.00	1020.00	1640	20231102	-36.59	901	20240909	15.43	1540	-32.47	20240111	901	15.43	20240909	1640	-36.59	20231102	901	15.43	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
32	20241028	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	0	3	0.00	1857267	1791	1.90	1037	1037	1037	1348	726	1037	1037.00	1.14	0	-528	1111	1074	1037	1000	963	1055	981	373	311	500	720	1	1	74511166	773	-2.63	1.02	12	0.00	-395.00	1020.00	1640	20231102	-36.77	901	20240909	15.09	1540	-32.66	20240111	901	15.09	20240909	1640	-36.77	20231102	901	15.09	20240909	0.78	N	010170	500	372 억		850341	N	N	10	N	00	N
33	20241025	160251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	-10	5	-0.96	98121637	94112	36.42	1044	1074	1000	1361	733	1047	1042.61	1.15	0	-9875	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	773	-2.63	1.02	12	0.13	-395.00	1020.00	1640	20231102	-36.77	901	20240909	15.09	1540	-32.66	20240111	901	15.09	20240909	1640	-36.77	20231102	901	15.09	20240909	0.79	N	010170	500	372 억		859748	N	N	10	N	00	N
34	20241025	150254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-7	5	-0.67	94168110	90305	34.94	1044	1074	1000	1361	733	1047	1042.78	1.15	0	-9236	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	775	-2.63	1.02	12	0.12	-395.00	1020.00	1640	20231102	-36.59	901	20240909	15.43	1540	-32.47	20240111	901	15.43	20240909	1640	-36.59	20231102	901	15.43	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
35	20241025	140253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-2	5	-0.19	89282210	85616	33.13	1044	1074	1000	1361	733	1047	1042.82	1.15	0	-8105	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	779	-2.65	1.02	12	0.11	-395.00	1020.00	1640	20231102	-36.28	901	20240909	15.98	1540	-32.14	20240111	901	15.98	20240909	1640	-36.28	20231102	901	15.98	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
36	20241025	130255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	0	3	0.00	61070677	58548	22.66	1044	1074	1000	1361	733	1047	1043.09	1.15	0	-4326	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	780	-2.65	1.03	12	0.08	-395.00	1020.00	1640	20231102	-36.16	901	20240909	16.20	1540	-32.01	20240111	901	16.20	20240909	1640	-36.16	20231102	901	16.20	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
37	20241025	120254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	2	2	0.19	61013138	58493	22.63	1044	1074	1000	1361	733	1047	1043.08	1.15	0	-4326	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	782	-2.66	1.03	12	0.08	-395.00	1020.00	1640	20231102	-36.04	901	20240909	16.43	1540	-31.88	20240111	901	16.43	20240909	1640	-36.04	20231102	901	16.43	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
38	20241025	110253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	10	2	0.96	55191572	52920	20.48	1044	1074	1000	1361	733	1047	1042.92	1.15	0	-3394	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	788	-2.68	1.04	12	0.07	-395.00	1020.00	1640	20231102	-35.55	901	20240909	17.31	1540	-31.36	20240111	901	17.31	20240909	1640	-35.55	20231102	901	17.31	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
39	20241025	100254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	0	3	0.00	43521759	41823	16.18	1044	1074	1000	1361	733	1047	1040.62	1.15	0	-3876	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	780	-2.65	1.03	12	0.06	-395.00	1020.00	1640	20231102	-36.16	901	20240909	16.20	1540	-32.01	20240111	901	16.20	20240909	1640	-36.16	20231102	901	16.20	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
40	20241025	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-3	5	-0.29	504252	483	0.19	1044	1044	1044	1361	733	1047	1044.00	1.15	0	-483	1101	1073	1047	1019	993	1088	1034	373	314	500	730	1	1	74511166	778	-2.64	1.02	12	0.00	-395.00	1020.00	1640	20231102	-36.34	901	20240909	15.87	1540	-32.21	20240111	901	15.87	20240909	1640	-36.34	20231102	901	15.87	20240909	0.79	N	010170	500	372 억		859748	N	N	30	N	00	N
41	20241024	160250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	20	2	1.95	271530754	258141	673.56	1027	1075	1021	1335	719	1027	1051.88	1.12	0	30342	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	780	-2.65	1.03	12	0.35	-395.00	1020.00	1640	20231102	-36.16	901	20240909	16.20	1540	-32.01	20240111	901	16.20	20240909	1640	-36.16	20231102	901	16.20	20240909	0.80	N	010170	500	372 억		831151	N	N	30	N	00	N
42	20241024	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	15	2	1.46	264339527	251242	655.56	1027	1075	1021	1335	719	1027	1052.13	1.12	0	29181	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	776	-2.64	1.02	12	0.34	-395.00	1020.00	1640	20231102	-36.46	901	20240909	15.65	1540	-32.34	20240111	901	15.65	20240909	1640	-36.46	20231102	901	15.65	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
43	20241024	140251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	22	2	2.14	253871707	241177	629.29	1027	1075	1021	1335	719	1027	1052.64	1.12	0	28407	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	782	-2.66	1.03	12	0.32	-395.00	1020.00	1640	20231102	-36.04	901	20240909	16.43	1540	-31.88	20240111	901	16.43	20240909	1640	-36.04	20231102	901	16.43	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
44	20241024	130252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	30	2	2.92	237007783	225162	587.51	1027	1075	1021	1335	719	1027	1052.61	1.12	0	24802	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	788	-2.68	1.04	12	0.30	-395.00	1020.00	1640	20231102	-35.55	901	20240909	17.31	1540	-31.36	20240111	901	17.31	20240909	1640	-35.55	20231102	901	17.31	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
45	20241024	120251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	31	2	3.02	181046732	172794	450.86	1027	1075	1021	1335	719	1027	1047.76	1.12	0	8949	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	788	-2.68	1.04	12	0.23	-395.00	1020.00	1640	20231102	-35.49	901	20240909	17.43	1540	-31.30	20240111	901	17.43	20240909	1640	-35.49	20231102	901	17.43	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
46	20241024	110252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	40	2	3.89	165481256	158094	412.51	1027	1075	1021	1335	719	1027	1046.73	1.12	0	8390	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	795	-2.70	1.05	12	0.21	-395.00	1020.00	1640	20231102	-34.94	901	20240909	18.42	1540	-30.71	20240111	901	18.42	20240909	1640	-34.94	20231102	901	18.42	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
47	20241024	100252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	10	2	0.97	74210624	71442	186.41	1027	1051	1021	1335	719	1027	1038.75	1.12	0	-5759	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	773	-2.63	1.02	12	0.10	-395.00	1020.00	1640	20231102	-36.77	901	20240909	15.09	1540	-32.66	20240111	901	15.09	20240909	1640	-36.77	20231102	901	15.09	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
48	20241024	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	0	3	0.00	61620	60	0.16	1027	1027	1027	1335	719	1027	1027.00	1.12	0	0	1068	1047	1029	1008	990	1058	1019	373	308	500	710	1	1	74511166	765	-2.60	1.01	12	0.00	-395.00	1020.00	1640	20231102	-37.38	901	20240909	13.98	1540	-33.31	20240111	901	13.98	20240909	1640	-37.38	20231102	901	13.98	20240909	0.80	N	010170	500	372 억		831151	N	N	3	N	00	N
49	20241023	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-5	5	-0.48	38026291	37279	35.61	1011	1050	1011	1341	723	1032	1019.98	1.11	0	-6256	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	765	-2.60	1.01	12	0.05	-395.00	1020.00	1640	20231102	-37.38	901	20240909	13.98	1540	-33.31	20240111	901	13.98	20240909	1640	-37.38	20231102	901	13.98	20240909	0.79	N	010170	500	372 억		827470	N	N	3	N	00	N
50	20241023	150255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-7	5	-0.68	37200058	36474	34.84	1011	1050	1011	1341	723	1032	1019.91	1.11	0	-6251	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	764	-2.59	1.00	12	0.05	-395.00	1020.00	1640	20231102	-37.50	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
51	20241023	140256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-9	5	-0.87	32280096	31658	30.24	1011	1050	1011	1341	723	1032	1019.65	1.11	0	-4066	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	762	-2.59	1.00	12	0.04	-395.00	1020.00	1640	20231102	-37.62	901	20240909	13.54	1540	-33.57	20240111	901	13.54	20240909	1640	-37.62	20231102	901	13.54	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
52	20241023	130253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-14	5	-1.36	28658440	28104	26.85	1011	1050	1011	1341	723	1032	1019.73	1.11	0	-2367	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	759	-2.58	1.00	12	0.04	-395.00	1020.00	1640	20231102	-37.93	901	20240909	12.99	1540	-33.90	20240111	901	12.99	20240909	1640	-37.93	20231102	901	12.99	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
53	20241023	120251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-17	5	-1.65	23032607	22596	21.59	1011	1050	1011	1341	723	1032	1019.32	1.11	0	-484	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	756	-2.57	1.00	12	0.03	-395.00	1020.00	1640	20231102	-38.11	901	20240909	12.65	1540	-34.09	20240111	901	12.65	20240909	1640	-38.11	20231102	901	12.65	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
54	20241023	110251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-11	5	-1.07	20046778	19656	18.78	1011	1050	1011	1341	723	1032	1019.88	1.11	0	1340	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	761	-2.58	1.00	12	0.03	-395.00	1020.00	1640	20231102	-37.74	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
55	20241023	100251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-15	5	-1.45	3117502	3036	2.90	1011	1050	1011	1341	723	1032	1026.85	1.11	0	-497	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	758	-2.57	1.00	12	0.00	-395.00	1020.00	1640	20231102	-37.99	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1640	-37.99	20231102	901	12.87	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
56	20241023	090251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	0	3	0.00	1427044	1377	1.32	1011	1050	1011	1341	723	1032	1036.34	1.11	0	24	1067	1049	1032	1014	997	1049	1014	373	309	500	720	1	1	74511166	769	-2.61	1.01	12	0.00	-395.00	1020.00	1640	20231102	-37.07	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.79	N	010170	500	372 억		827470	N	N	0	N	00	N
57	20241022	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-11	5	-1.05	106694377	104217	95.47	1032	1050	1015	1355	731	1043	1023.77	1.11	0	109	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	769	-2.61	1.01	12	0.14	-395.00	1020.00	1640	20231102	-37.07	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
58	20241022	150252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-11	5	-1.05	100246212	97969	89.75	1032	1050	1015	1355	731	1043	1023.24	1.11	0	2705	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	769	-2.61	1.01	12	0.13	-395.00	1020.00	1640	20231102	-37.07	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
59	20241022	140253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-27	5	-2.59	83698564	81851	74.98	1032	1050	1016	1355	731	1043	1022.57	1.11	0	7400	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	757	-2.57	1.00	12	0.11	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
60	20241022	130251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-20	5	-1.92	75332067	73624	67.45	1032	1050	1016	1355	731	1043	1023.20	1.11	0	7046	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	762	-2.59	1.00	12	0.10	-395.00	1020.00	1640	20231102	-37.62	901	20240909	13.54	1540	-33.57	20240111	901	13.54	20240909	1640	-37.62	20231102	901	13.54	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
61	20241022	120251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-23	5	-2.21	57558307	56172	51.46	1032	1050	1018	1355	731	1043	1024.68	1.11	0	7025	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	760	-2.58	1.00	12	0.08	-395.00	1020.00	1640	20231102	-37.80	901	20240909	13.21	1540	-33.77	20240111	901	13.21	20240909	1640	-37.80	20231102	901	13.21	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
62	20241022	110250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-21	5	-2.01	34225209	33298	30.50	1032	1050	1022	1355	731	1043	1027.85	1.11	0	802	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	762	-2.59	1.00	12	0.04	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
63	20241022	100250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-10	5	-0.96	8004013	7724	7.08	1032	1050	1022	1355	731	1043	1036.25	1.11	0	999	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	770	-2.62	1.01	12	0.01	-395.00	1020.00	1640	20231102	-37.01	901	20240909	14.65	1540	-32.92	20240111	901	14.65	20240909	1640	-37.01	20231102	901	14.65	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
64	20241022	090250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	-5	5	-0.48	568638	551	0.50	1032	1038	1032	1355	731	1043	1032.01	1.11	0	450	1063	1052	1034	1023	1005	1058	1029	373	312	500	730	1	1	74511166	773	-2.63	1.02	12	0.00	-395.00	1020.00	1640	20231102	-36.71	901	20240909	15.21	1540	-32.60	20240111	901	15.21	20240909	1640	-36.71	20231102	901	15.21	20240909	0.80	N	010170	500	372 억		827361	N	N	0	N	00	N
65	20241021	160249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	27	2	2.66	112709862	109159	238.61	1016	1045	1016	1320	712	1016	1032.52	1.12	0	-6076	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	777	-2.64	1.02	12	0.15	-395.00	1020.00	1640	20231102	-36.40	901	20240909	15.76	1540	-32.27	20240111	901	15.76	20240909	1640	-36.40	20231102	901	15.76	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
66	20241021	150250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	18	2	1.77	94995916	92156	201.44	1016	1044	1016	1320	712	1016	1030.82	1.12	0	-1602	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	770	-2.62	1.01	12	0.12	-395.00	1020.00	1640	20231102	-36.95	901	20240909	14.76	1540	-32.86	20240111	901	14.76	20240909	1640	-36.95	20231102	901	14.76	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
67	20241021	140251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	23	2	2.26	94647817	91820	200.71	1016	1044	1016	1320	712	1016	1030.80	1.12	0	-1620	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	774	-2.63	1.02	12	0.12	-395.00	1020.00	1640	20231102	-36.65	901	20240909	15.32	1540	-32.53	20240111	901	15.32	20240909	1640	-36.65	20231102	901	15.32	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
68	20241021	130249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	16	2	1.57	88547269	85955	187.89	1016	1042	1016	1320	712	1016	1030.16	1.12	0	-1973	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	769	-2.61	1.01	12	0.12	-395.00	1020.00	1640	20231102	-37.07	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
69	20241021	120249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	19	2	1.87	85056724	82581	180.51	1016	1042	1016	1320	712	1016	1029.98	1.12	0	-2594	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	771	-2.62	1.01	12	0.11	-395.00	1020.00	1640	20231102	-36.89	901	20240909	14.87	1540	-32.79	20240111	901	14.87	20240909	1640	-36.89	20231102	901	14.87	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
70	20241021	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	24	2	2.36	80545506	78225	170.99	1016	1041	1016	1320	712	1016	1029.66	1.12	0	-4002	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	775	-2.63	1.02	12	0.10	-395.00	1020.00	1640	20231102	-36.59	901	20240909	15.43	1540	-32.47	20240111	901	15.43	20240909	1640	-36.59	20231102	901	15.43	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
71	20241021	100251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	4	2	0.39	32043989	31308	68.44	1016	1032	1016	1320	712	1016	1023.51	1.12	0	-6285	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	760	-2.58	1.00	12	0.04	-395.00	1020.00	1640	20231102	-37.80	901	20240909	13.21	1540	-33.77	20240111	901	13.21	20240909	1640	-37.80	20231102	901	13.21	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
72	20241021	090249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	0	3	0.00	18288	18	0.04	1016	1016	1016	1320	712	1016	1016.00	1.12	0	-2	1067	1041	1024	998	981	1054	1011	373	304	500	710	1	1	74511166	757	-2.57	1.00	12	0.00	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.78	N	010170	500	372 억		833437	N	N	0	N	00	N
73	20241018	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	4	2	0.40	46738973	45748	39.33	1008	1050	1007	1315	709	1012	1021.66	1.13	0	-6906	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	757	-2.57	1.00	12	0.06	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
74	20241018	150253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	5	2	0.49	43033966	42101	36.20	1008	1050	1007	1315	709	1012	1022.16	1.13	0	-6757	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	758	-2.57	1.00	12	0.06	-395.00	1020.00	1640	20231102	-37.99	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1640	-37.99	20231102	901	12.87	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
75	20241018	140258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-2	5	-0.20	38328058	37452	32.20	1008	1050	1007	1315	709	1012	1023.39	1.13	0	-7727	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	753	-2.56	0.99	12	0.05	-395.00	1020.00	1640	20231102	-38.41	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1640	-38.41	20231102	901	12.10	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
76	20241018	130250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	7	2	0.69	26435694	25691	22.09	1008	1050	1008	1315	709	1012	1028.99	1.13	0	-3865	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	759	-2.58	1.00	12	0.03	-395.00	1020.00	1640	20231102	-37.87	901	20240909	13.10	1540	-33.83	20240111	901	13.10	20240909	1640	-37.87	20231102	901	13.10	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
77	20241018	120255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	9	2	0.89	24882175	24165	20.78	1008	1050	1008	1315	709	1012	1029.68	1.13	0	-2856	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	761	-2.58	1.00	12	0.03	-395.00	1020.00	1640	20231102	-37.74	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
78	20241018	110252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	4	2	0.40	20305067	19658	16.90	1008	1050	1008	1315	709	1012	1032.92	1.13	0	-1091	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	757	-2.57	1.00	12	0.03	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
79	20241018	100249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	13	2	1.28	19922465	19283	16.58	1008	1050	1008	1315	709	1012	1033.16	1.13	0	-1125	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	764	-2.59	1.00	12	0.03	-395.00	1020.00	1640	20231102	-37.50	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
80	20241018	090249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-4	5	-0.40	82656	82	0.07	1008	1008	1008	1315	709	1012	1008.00	1.13	0	-75	1055	1033	1022	1000	989	1028	995	373	303	500	700	1	1	74511166	751	-2.55	0.99	12	0.00	-395.00	1020.00	1640	20231102	-38.54	901	20240909	11.88	1540	-34.55	20240111	901	11.88	20240909	1640	-38.54	20231102	901	11.88	20240909	0.78	N	010170	500	372 억		839670	N	N	0	N	00	N
81	20241017	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-8	5	-0.78	118411228	115659	434.68	1044	1044	1011	1326	714	1020	1023.80	1.15	0	-20530	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	754	-2.56	0.99	12	0.16	-395.00	1020.00	1640	20231102	-38.29	901	20240909	12.32	1540	-34.29	20240111	901	12.32	20240909	1640	-38.29	20231102	901	12.32	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
82	20241017	150249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-4	5	-0.39	118170368	115421	433.78	1044	1044	1011	1326	714	1020	1023.82	1.15	0	-20296	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	757	-2.57	1.00	12	0.15	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
83	20241017	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-1	5	-0.10	107313399	104706	393.51	1044	1044	1011	1326	714	1020	1024.90	1.15	0	-24277	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	759	-2.58	1.00	12	0.14	-395.00	1020.00	1640	20231102	-37.87	901	20240909	13.10	1540	-33.83	20240111	901	13.10	20240909	1640	-37.87	20231102	901	13.10	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
84	20241017	130249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-2	5	-0.20	103658382	101103	379.97	1044	1044	1015	1326	714	1020	1025.28	1.15	0	-24217	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	759	-2.58	1.00	12	0.14	-395.00	1020.00	1640	20231102	-37.93	901	20240909	12.99	1540	-33.90	20240111	901	12.99	20240909	1640	-37.93	20231102	901	12.99	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
85	20241017	120249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	0	3	0.00	88415634	86104	323.60	1044	1044	1015	1326	714	1020	1026.85	1.15	0	-24095	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	760	-2.58	1.00	12	0.12	-395.00	1020.00	1640	20231102	-37.80	901	20240909	13.21	1540	-33.77	20240111	901	13.21	20240909	1640	-37.80	20231102	901	13.21	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
86	20241017	110250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	4	2	0.39	85181162	82931	311.68	1044	1044	1015	1326	714	1020	1027.13	1.15	0	-24115	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	763	-2.59	1.00	12	0.11	-395.00	1020.00	1640	20231102	-37.56	901	20240909	13.65	1540	-33.51	20240111	901	13.65	20240909	1640	-37.56	20231102	901	13.65	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
87	20241017	100250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	2	2	0.20	63242510	61431	230.87	1044	1044	1015	1326	714	1020	1029.49	1.15	0	-30321	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	762	-2.59	1.00	12	0.08	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
88	20241017	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	20	2	1.96	11040429	10614	39.89	1044	1044	1039	1326	714	1020	1040.18	1.15	0	-10539	1052	1036	1028	1012	1004	1032	1008	373	306	500	710	1	1	74511166	775	-2.63	1.02	12	0.01	-395.00	1020.00	1640	20231102	-36.59	901	20240909	15.43	1540	-32.47	20240111	901	15.43	20240909	1640	-36.59	20231102	901	15.43	20240909	0.78	N	010170	500	372 억		860200	N	N	0	N	00	N
89	20241016	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-23	5	-2.21	27372281	26598	21.81	1043	1044	1020	1355	731	1043	1029.18	1.16	0	-5680	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	760	-2.58	1.00	12	0.04	-395.00	1020.00	1640	20231102	-37.80	901	20240909	13.21	1540	-33.77	20240111	901	13.21	20240909	1640	-37.80	20231102	901	13.21	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
90	20241016	150249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-18	5	-1.73	24911137	24187	19.83	1043	1044	1022	1355	731	1043	1029.94	1.16	0	-5595	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	764	-2.59	1.00	12	0.03	-395.00	1020.00	1640	20231102	-37.50	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
91	20241016	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-16	5	-1.53	16229691	15715	12.89	1043	1044	1023	1355	731	1043	1032.75	1.16	0	-2864	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	765	-2.60	1.01	12	0.02	-395.00	1020.00	1640	20231102	-37.38	901	20240909	13.98	1540	-33.31	20240111	901	13.98	20240909	1640	-37.38	20231102	901	13.98	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
92	20241016	130248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-14	5	-1.34	11766446	11358	9.31	1043	1044	1024	1355	731	1043	1035.96	1.16	0	-2732	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	767	-2.61	1.01	12	0.02	-395.00	1020.00	1640	20231102	-37.26	901	20240909	14.21	1540	-33.18	20240111	901	14.21	20240909	1640	-37.26	20231102	901	14.21	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
93	20241016	120248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-10	5	-0.96	11691194	11285	9.25	1043	1044	1024	1355	731	1043	1035.99	1.16	0	-2661	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	770	-2.62	1.01	12	0.02	-395.00	1020.00	1640	20231102	-37.01	901	20240909	14.65	1540	-32.92	20240111	901	14.65	20240909	1640	-37.01	20231102	901	14.65	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
94	20241016	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-10	5	-0.96	7884739	7590	6.22	1043	1044	1032	1355	731	1043	1038.83	1.16	0	-1535	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	770	-2.62	1.01	12	0.01	-395.00	1020.00	1640	20231102	-37.01	901	20240909	14.65	1540	-32.92	20240111	901	14.65	20240909	1640	-37.01	20231102	901	14.65	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
95	20241016	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	1	2	0.10	4978330	4786	3.92	1043	1044	1032	1355	731	1043	1040.19	1.16	0	-1119	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	778	-2.64	1.02	12	0.01	-395.00	1020.00	1640	20231102	-36.34	901	20240909	15.87	1540	-32.21	20240111	901	15.87	20240909	1640	-36.34	20231102	901	15.87	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
96	20241016	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-1	5	-0.10	280914	271	0.22	1043	1043	1036	1355	731	1043	1036.58	1.16	0	-268	1089	1066	1038	1015	987	1077	1026	373	312	500	730	1	1	74511166	776	-2.64	1.02	12	0.00	-395.00	1020.00	1640	20231102	-36.46	901	20240909	15.65	1540	-32.34	20240111	901	15.65	20240909	1640	-36.46	20231102	901	15.65	20240909	0.78	N	010170	500	372 억		865814	N	N	11	N	00	N
97	20241015	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	11	2	1.07	126999641	121937	107.67	1024	1061	1010	1341	723	1032	1041.51	1.18	0	-16943	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	777	-2.64	1.02	12	0.16	-395.00	1020.00	1640	20231102	-36.40	901	20240909	15.76	1540	-32.27	20240111	901	15.76	20240909	1640	-36.40	20231102	901	15.76	20240909	0.79	N	010170	500	372 억		882757	N	N	11	N	00	N
98	20241015	150248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	17	2	1.65	120623566	115820	102.27	1024	1061	1010	1341	723	1032	1041.47	1.18	0	-18405	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	782	-2.66	1.03	12	0.16	-395.00	1020.00	1640	20231102	-36.04	901	20240909	16.43	1540	-31.88	20240111	901	16.43	20240909	1640	-36.04	20231102	901	16.43	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
99	20241015	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	17	2	1.65	63948561	62030	54.77	1024	1051	1010	1341	723	1032	1030.93	1.18	0	-15501	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	782	-2.66	1.03	12	0.08	-395.00	1020.00	1640	20231102	-36.04	901	20240909	16.43	1540	-31.88	20240111	901	16.43	20240909	1640	-36.04	20231102	901	16.43	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
100	20241015	130248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-7	5	-0.68	42301577	41284	36.45	1024	1033	1010	1341	723	1032	1024.65	1.18	0	-11342	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	764	-2.59	1.00	12	0.06	-395.00	1020.00	1640	20231102	-37.50	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
101	20241015	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-9	5	-0.87	38480485	37529	33.14	1024	1033	1010	1341	723	1032	1025.35	1.18	0	-10769	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	762	-2.59	1.00	12	0.05	-395.00	1020.00	1640	20231102	-37.62	901	20240909	13.54	1540	-33.57	20240111	901	13.54	20240909	1640	-37.62	20231102	901	13.54	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
102	20241015	110249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-10	5	-0.97	21828199	21279	18.79	1024	1032	1012	1341	723	1032	1025.81	1.18	0	-7914	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	762	-2.59	1.00	12	0.03	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
103	20241015	100249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-11	5	-1.07	13919923	13527	11.94	1024	1032	1012	1341	723	1032	1029.05	1.18	0	-4688	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	761	-2.58	1.00	12	0.02	-395.00	1020.00	1640	20231102	-37.74	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
104	20241015	090247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	0	3	0.00	5553497	5385	4.75	1024	1032	1024	1341	723	1032	1031.29	1.18	0	-2455	1056	1044	1021	1009	986	1050	1015	373	309	500	720	1	1	74511166	769	-2.61	1.01	12	0.01	-395.00	1020.00	1640	20231102	-37.07	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.79	N	010170	500	372 억		882757	N	N	9	N	00	N
105	20241014	160243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	26	2	2.58	113845828	112252	83.86	1001	1033	998	1307	705	1006	1014.19	1.17	0	8567	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	769	-2.61	1.01	12	0.15	-395.00	1020.00	1640	20231102	-37.07	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.79	N	010170	500	372 억		874190	N	N	9	N	00	N
106	20241014	150244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	16	2	1.59	100352937	99168	74.09	1001	1033	998	1307	705	1006	1011.95	1.17	0	8567	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	762	-2.59	1.00	12	0.13	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
107	20241014	140245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	25	2	2.49	92448016	91474	68.34	1001	1031	998	1307	705	1006	1010.65	1.17	0	7363	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	768	-2.61	1.01	12	0.12	-395.00	1020.00	1640	20231102	-37.13	901	20240909	14.43	1540	-33.05	20240111	901	14.43	20240909	1640	-37.13	20231102	901	14.43	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
108	20241014	130244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	21	2	2.09	81340186	80672	60.27	1001	1030	998	1307	705	1006	1008.28	1.17	0	6598	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	765	-2.60	1.01	12	0.11	-395.00	1020.00	1640	20231102	-37.38	901	20240909	13.98	1540	-33.31	20240111	901	13.98	20240909	1640	-37.38	20231102	901	13.98	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
109	20241014	120241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	14	2	1.39	66375546	66106	49.39	1001	1024	998	1307	705	1006	1004.08	1.17	0	6117	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	760	-2.58	1.00	12	0.09	-395.00	1020.00	1640	20231102	-37.80	901	20240909	13.21	1540	-33.77	20240111	901	13.21	20240909	1640	-37.80	20231102	901	13.21	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
110	20241014	110243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	5	2	0.50	56793425	56684	42.35	1001	1024	998	1307	705	1006	1001.93	1.17	0	6450	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	753	-2.56	0.99	12	0.08	-395.00	1020.00	1640	20231102	-38.35	901	20240909	12.21	1540	-34.35	20240111	901	12.21	20240909	1640	-38.35	20231102	901	12.21	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
111	20241014	100243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-5	5	-0.50	44457704	44439	33.20	1001	1024	998	1307	705	1006	1000.42	1.17	0	971	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	746	-2.53	0.98	12	0.06	-395.00	1020.00	1640	20231102	-38.96	901	20240909	11.10	1540	-35.00	20240111	901	11.10	20240909	1640	-38.96	20231102	901	11.10	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
112	20241014	090245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-6	5	-0.60	734246	734	0.55	1001	1001	1000	1307	705	1006	1000.34	1.17	0	-134	1036	1020	1004	988	972	1029	997	373	301	500	700	1	1	74511166	745	-2.53	0.98	12	0.00	-395.00	1020.00	1640	20231102	-39.02	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1640	-39.02	20231102	901	10.99	20240909	0.79	N	010170	500	372 억		874190	N	N	22	N	00	N
113	20241011	160240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	3	2	0.30	132872673	133348	125.82	1003	1020	988	1303	703	1003	996.43	1.12	0	36238	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.18	-395.00	1020.00	1640	20231102	-38.66	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1640	-38.66	20231102	901	11.65	20240909	0.79	N	010170	500	372 억		837890	N	N	22	N	00	N
114	20241011	150242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-3	5	-0.30	130215755	130695	123.31	1003	1020	988	1303	703	1003	996.33	1.12	0	36257	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	745	-2.53	0.98	12	0.18	-395.00	1020.00	1640	20231102	-39.02	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1640	-39.02	20231102	901	10.99	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
115	20241011	140243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	3	2	0.30	126548601	127031	119.86	1003	1020	988	1303	703	1003	996.20	1.12	0	36073	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.17	-395.00	1020.00	1640	20231102	-38.66	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1640	-38.66	20231102	901	11.65	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
116	20241011	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	5	2	0.50	121632823	122147	115.25	1003	1020	988	1303	703	1003	995.79	1.12	0	37401	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	751	-2.55	0.99	12	0.16	-395.00	1020.00	1640	20231102	-38.54	901	20240909	11.88	1540	-34.55	20240111	901	11.88	20240909	1640	-38.54	20231102	901	11.88	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
117	20241011	120243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	12	2	1.20	113964574	114582	108.11	1003	1020	988	1303	703	1003	994.61	1.12	0	39962	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	756	-2.57	1.00	12	0.15	-395.00	1020.00	1640	20231102	-38.11	901	20240909	12.65	1540	-34.09	20240111	901	12.65	20240909	1640	-38.11	20231102	901	12.65	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
118	20241011	110243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	4	2	0.40	104789740	105475	99.52	1003	1020	988	1303	703	1003	993.50	1.12	0	41125	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.14	-395.00	1020.00	1640	20231102	-38.60	901	20240909	11.76	1540	-34.61	20240111	901	11.76	20240909	1640	-38.60	20231102	901	11.76	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
119	20241011	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-4	5	-0.40	101355322	102057	96.29	1003	1020	988	1303	703	1003	993.12	1.12	0	41321	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	744	-2.53	0.98	12	0.14	-395.00	1020.00	1640	20231102	-39.09	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1640	-39.09	20231102	901	10.88	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
120	20241011	090244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-2	5	-0.20	4195928	4190	3.95	1003	1020	1000	1303	703	1003	1001.41	1.12	0	3040	1051	1027	1015	991	979	1021	985	373	300	500	700	1	1	74511166	746	-2.53	0.98	12	0.01	-395.00	1020.00	1640	20231102	-38.96	901	20240909	11.10	1540	-35.00	20240111	901	11.10	20240909	1640	-38.96	20231102	901	11.10	20240909	0.79	N	010170	500	372 억		837890	N	N	2	N	00	N
121	20241010	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-36	5	-3.46	107830044	105911	113.07	1039	1039	1003	1350	728	1039	1018.12	1.16	0	-22958	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	747	-2.54	0.98	12	0.14	-395.00	1020.00	1659	20230926	-39.54	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1640	-38.84	20231102	901	11.32	20240909	0.79	N	010170	500	372 억		860908	N	N	2	N	00	N
122	20241010	150252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-24	5	-2.31	99623096	97765	104.37	1039	1039	1010	1350	728	1039	1019.01	1.16	0	-21256	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	756	-2.57	1.00	12	0.13	-395.00	1020.00	1659	20230926	-38.82	901	20240909	12.65	1540	-34.09	20240111	901	12.65	20240909	1640	-38.11	20231102	901	12.65	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
123	20241010	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-23	5	-2.21	74145738	72615	77.52	1039	1039	1010	1350	728	1039	1021.08	1.16	0	-17733	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	757	-2.57	1.00	12	0.10	-395.00	1020.00	1659	20230926	-38.76	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
124	20241010	130248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-29	5	-2.79	51391648	50272	53.67	1039	1039	1010	1350	728	1039	1022.27	1.16	0	-15391	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	753	-2.56	0.99	12	0.07	-395.00	1020.00	1659	20230926	-39.12	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1640	-38.41	20231102	901	12.10	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
125	20241010	120248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-18	5	-1.73	38301367	37362	39.89	1039	1039	1013	1350	728	1039	1025.14	1.16	0	-9884	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	761	-2.58	1.00	12	0.05	-395.00	1020.00	1659	20230926	-38.46	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
126	20241010	110247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-16	5	-1.54	26907209	26181	27.95	1039	1039	1020	1350	728	1039	1027.74	1.16	0	-9565	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	762	-2.59	1.00	12	0.04	-395.00	1020.00	1659	20230926	-38.34	901	20240909	13.54	1540	-33.57	20240111	901	13.54	20240909	1640	-37.62	20231102	901	13.54	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
127	20241010	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-4	5	-0.38	11905631	11610	12.39	1039	1039	1020	1350	728	1039	1025.46	1.16	0	1308	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	771	-2.62	1.01	12	0.02	-395.00	1020.00	1659	20230926	-37.61	901	20240909	14.87	1540	-32.79	20240111	901	14.87	20240909	1640	-36.89	20231102	901	14.87	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
128	20241010	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	0	3	0.00	4156	4	0.00	1039	1039	1039	1350	728	1039	1039.00	1.16	0	0	1051	1045	1034	1028	1017	1048	1031	373	311	500	720	1	1	74511166	774	-2.63	1.02	12	0.00	-395.00	1020.00	1659	20230926	-37.37	901	20240909	15.32	1540	-32.53	20240111	901	15.32	20240909	1640	-36.65	20231102	901	15.32	20240909	0.79	N	010170	500	372 억		860908	N	N	222	N	00	N
129	20241008	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	6	2	0.58	96891370	93662	44.18	1030	1040	1023	1342	724	1033	1034.48	1.16	0	-5818	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	774	-2.63	1.02	12	0.13	-395.00	1020.00	1725	20230925	-39.77	901	20240909	15.32	1540	-32.53	20240111	901	15.32	20240909	1640	-36.65	20231102	901	15.32	20240909	0.79	N	010170	500	372 억		866377	N	N	222	N	00	N
130	20241008	150249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	5	2	0.48	88064687	85161	40.17	1030	1040	1023	1342	724	1033	1034.10	1.16	0	-4877	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	773	-2.63	1.02	12	0.11	-395.00	1020.00	1725	20230925	-39.83	901	20240909	15.21	1540	-32.60	20240111	901	15.21	20240909	1640	-36.71	20231102	901	15.21	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
131	20241008	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-3	5	-0.29	68106279	65909	31.09	1030	1040	1023	1342	724	1033	1033.34	1.16	0	-5099	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	767	-2.61	1.01	12	0.09	-395.00	1020.00	1725	20230925	-40.29	901	20240909	14.32	1540	-33.12	20240111	901	14.32	20240909	1640	-37.20	20231102	901	14.32	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
132	20241008	130248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-1	5	-0.10	64929999	62831	29.63	1030	1040	1023	1342	724	1033	1033.41	1.16	0	-4969	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	769	-2.61	1.01	12	0.08	-395.00	1020.00	1725	20230925	-40.17	901	20240909	14.54	1540	-32.99	20240111	901	14.54	20240909	1640	-37.07	20231102	901	14.54	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
133	20241008	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	1	2	0.10	36785473	35643	16.81	1030	1040	1023	1342	724	1033	1032.05	1.16	0	-5335	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	770	-2.62	1.01	12	0.05	-395.00	1020.00	1725	20230925	-40.06	901	20240909	14.76	1540	-32.86	20240111	901	14.76	20240909	1640	-36.95	20231102	901	14.76	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
134	20241008	110247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	4	2	0.39	33040697	32020	15.10	1030	1040	1023	1342	724	1033	1031.88	1.16	0	-7163	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	773	-2.63	1.02	12	0.04	-395.00	1020.00	1725	20230925	-39.88	901	20240909	15.09	1540	-32.66	20240111	901	15.09	20240909	1640	-36.77	20231102	901	15.09	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
135	20241008	100249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	0	3	0.00	16845914	16340	7.71	1030	1040	1023	1342	724	1033	1030.96	1.16	0	-6893	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	770	-2.62	1.01	12	0.02	-395.00	1020.00	1725	20230925	-40.12	901	20240909	14.65	1540	-32.92	20240111	901	14.65	20240909	1640	-37.01	20231102	901	14.65	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
136	20241008	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-4	5	-0.39	1360318	1322	0.62	1030	1030	1023	1342	724	1033	1028.98	1.16	0	-252	1063	1048	1024	1009	985	1055	1016	373	309	500	720	1	1	74511166	767	-2.61	1.01	12	0.00	-395.00	1020.00	1725	20230925	-40.35	901	20240909	14.21	1540	-33.18	20240111	901	14.21	20240909	1640	-37.26	20231102	901	14.21	20240909	0.79	N	010170	500	372 억		866377	N	N	146	N	00	N
137	20241007	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	33	2	3.30	216613872	211716	230.43	1000	1039	1000	1300	700	1000	1023.13	1.08	0	65570	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	770	-2.62	1.01	12	0.28	-395.00	1020.00	1800	20230922	-42.61	901	20240909	14.65	1540	-32.92	20240111	901	14.65	20240909	1640	-37.01	20231102	901	14.65	20240909	0.79	N	010170	500	372 억		802354	N	N	146	N	00	N
138	20241007	150244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	31	2	3.10	192298728	188025	204.65	1000	1039	1000	1300	700	1000	1022.73	1.08	0	62570	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	768	-2.61	1.01	12	0.25	-395.00	1020.00	1800	20230922	-42.72	901	20240909	14.43	1540	-33.05	20240111	901	14.43	20240909	1640	-37.13	20231102	901	14.43	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
139	20241007	140303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	30	2	3.00	151465662	148466	161.59	1000	1032	1000	1300	700	1000	1020.20	1.08	0	32828	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	767	-2.61	1.01	12	0.20	-395.00	1020.00	1800	20230922	-42.78	901	20240909	14.32	1540	-33.12	20240111	901	14.32	20240909	1640	-37.20	20231102	901	14.32	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
140	20241007	130245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	20	2	2.00	141654119	138907	151.19	1000	1032	1000	1300	700	1000	1019.78	1.08	0	27588	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	760	-2.58	1.00	12	0.19	-395.00	1020.00	1800	20230922	-43.33	901	20240909	13.21	1540	-33.77	20240111	901	13.21	20240909	1640	-37.80	20231102	901	13.21	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
141	20241007	120310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	25	2	2.50	103767924	101802	110.80	1000	1032	1000	1300	700	1000	1019.31	1.08	0	25728	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	764	-2.59	1.00	12	0.14	-395.00	1020.00	1800	20230922	-43.06	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
142	20241007	110243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	21	2	2.10	83250815	81775	89.00	1000	1032	1000	1300	700	1000	1018.05	1.08	0	18066	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	761	-2.58	1.00	12	0.11	-395.00	1020.00	1800	20230922	-43.28	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
143	20241007	100241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	17	2	1.70	74071285	72769	79.20	1000	1032	1000	1300	700	1000	1017.90	1.08	0	18051	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	758	-2.57	1.00	12	0.10	-395.00	1020.00	1800	20230922	-43.50	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1640	-37.99	20231102	901	12.87	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
144	20241007	090230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	13	2	1.30	218430	215	0.23	1000	1017	1000	1300	700	1000	1015.95	1.08	0	-203	1040	1020	1008	988	976	1014	982	373	300	500	700	1	1	74511166	755	-2.56	0.99	12	0.00	-395.00	1020.00	1800	20230922	-43.72	901	20240909	12.43	1540	-34.22	20240111	901	12.43	20240909	1640	-38.23	20231102	901	12.43	20240909	0.79	N	010170	500	372 억		802354	N	N	13	N	00	N
145	20241004	160234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	4	2	0.40	92074848	91828	121.08	1028	1028	996	1294	698	996	1002.69	1.10	0	-14269	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	745	-2.53	0.98	12	0.12	-395.00	1020.00	1800	20230922	-44.44	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1640	-39.02	20231102	901	10.99	20240909	0.78	N	010170	500	372 억		816623	N	N	13	N	00	N
146	20241004	150235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	8	2	0.80	57399818	57156	75.36	1028	1028	996	1294	698	996	1004.27	1.10	0	-14953	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	748	-2.54	0.98	12	0.08	-395.00	1020.00	1800	20230922	-44.22	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1640	-38.78	20231102	901	11.43	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
147	20241004	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	9	2	0.90	55917714	55678	73.41	1028	1028	996	1294	698	996	1004.31	1.10	0	-14957	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	749	-2.54	0.99	12	0.07	-395.00	1020.00	1800	20230922	-44.17	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1640	-38.72	20231102	901	11.54	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
148	20241004	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	3	2	0.30	51463694	51246	67.57	1028	1028	996	1294	698	996	1004.25	1.10	0	-12197	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	744	-2.53	0.98	12	0.07	-395.00	1020.00	1800	20230922	-44.50	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1640	-39.09	20231102	901	10.88	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
149	20241004	120235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	13	2	1.31	42324002	42103	55.51	1028	1028	996	1294	698	996	1005.25	1.10	0	-8607	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	752	-2.55	0.99	12	0.06	-395.00	1020.00	1800	20230922	-43.94	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1640	-38.48	20231102	901	11.99	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
150	20241004	110235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	10	2	1.00	29542477	29422	38.79	1028	1028	996	1294	698	996	1004.09	1.10	0	-5047	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	750	-2.55	0.99	12	0.04	-395.00	1020.00	1800	20230922	-44.11	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1640	-38.66	20231102	901	11.65	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
151	20241004	100235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	4	2	0.40	19223199	19121	25.21	1028	1028	996	1294	698	996	1005.34	1.10	0	-1928	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	745	-2.53	0.98	12	0.03	-395.00	1020.00	1800	20230922	-44.44	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1640	-39.02	20231102	901	10.99	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
152	20241004	090233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	0	3	0.00	1605604	1593	2.10	1028	1028	996	1294	698	996	1007.91	1.10	0	-88	1030	1013	1001	984	972	1007	978	373	298	500	690	1	1	74511166	742	-2.52	0.98	12	0.00	-395.00	1020.00	1800	20230922	-44.67	901	20240909	10.54	1540	-35.32	20240111	901	10.54	20240909	1640	-39.27	20231102	901	10.54	20240909	0.78	N	010170	500	372 억		816623	N	N	0	N	00	N
153	20241002	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-12	5	-1.19	75552279	75698	90.14	1002	1018	989	1310	706	1008	998.07	1.09	0	845	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	742	-2.52	0.98	12	0.10	-395.00	1020.00	1808	20230920	-44.91	901	20240909	10.54	1540	-35.32	20240111	901	10.54	20240909	1640	-39.27	20231102	901	10.54	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
154	20241002	150235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-3	5	-0.30	73298966	73438	87.45	1002	1018	989	1310	706	1008	998.11	1.09	0	1994	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	749	-2.54	0.99	12	0.10	-395.00	1020.00	1808	20230920	-44.41	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1640	-38.72	20231102	901	11.54	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
155	20241002	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-9	5	-0.89	63994621	64125	76.36	1002	1018	989	1310	706	1008	997.97	1.09	0	1994	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	744	-2.53	0.98	12	0.09	-395.00	1020.00	1808	20230920	-44.75	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1640	-39.09	20231102	901	10.88	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
156	20241002	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	1	2	0.10	60643598	60776	72.37	1002	1018	989	1310	706	1008	997.82	1.09	0	782	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	752	-2.55	0.99	12	0.08	-395.00	1020.00	1808	20230920	-44.19	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1640	-38.48	20231102	901	11.99	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
157	20241002	120232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-7	5	-0.69	49228246	49388	58.81	1002	1018	989	1310	706	1008	996.77	1.09	0	-8216	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	746	-2.53	0.98	12	0.07	-395.00	1020.00	1808	20230920	-44.63	901	20240909	11.10	1540	-35.00	20240111	901	11.10	20240909	1640	-38.96	20231102	901	11.10	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
158	20241002	110231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-7	5	-0.69	47298738	47452	56.51	1002	1018	989	1310	706	1008	996.77	1.09	0	-8150	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	746	-2.53	0.98	12	0.06	-395.00	1020.00	1808	20230920	-44.63	901	20240909	11.10	1540	-35.00	20240111	901	11.10	20240909	1640	-38.96	20231102	901	11.10	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
159	20241002	100231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-10	5	-0.99	31077447	31203	37.16	1002	1018	989	1310	706	1008	995.98	1.09	0	-11126	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	744	-2.53	0.98	12	0.04	-395.00	1020.00	1808	20230920	-44.80	901	20240909	10.77	1540	-35.19	20240111	901	10.77	20240909	1640	-39.15	20231102	901	10.77	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N
160	20241002	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	8	2	0.79	611344	602	0.72	1002	1018	1002	1310	706	1008	1015.52	1.09	0	-502	1038	1022	1011	995	984	1017	990	373	302	500	700	1	1	74511166	757	-2.57	1.00	12	0.00	-395.00	1020.00	1808	20230920	-43.81	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.80	N	010170	500	372 억		815139	N	N	138	N	00	N