KissMeData/033170/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	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	1	2	0.10	331453661	334698	138.80	976	1005	964	1281	691	986	990.31	1.28	0	119317	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	846	-5.48	0.72	12	0.39	-180.00	1376.00	2335	20240313	-57.73	802	20240805	23.07	2335	-57.73	20240313	802	23.07	20240805	2335	-57.73	20240313	802	23.07	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
3	20241031	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	6	2	0.61	320053686	323159	134.02	976	1005	964	1281	691	986	990.39	1.28	0	120987	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	850	-5.51	0.72	12	0.38	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
4	20241031	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	12	2	1.22	295844343	298669	123.86	976	1005	964	1281	691	986	990.54	1.28	0	113749	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	856	-5.54	0.73	12	0.35	-180.00	1376.00	2335	20240313	-57.26	802	20240805	24.44	2335	-57.26	20240313	802	24.44	20240805	2335	-57.26	20240313	802	24.44	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
5	20241031	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	13	2	1.32	239975745	242742	100.67	976	1000	964	1281	691	986	988.60	1.28	0	68148	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	856	-5.55	0.73	12	0.28	-180.00	1376.00	2335	20240313	-57.22	802	20240805	24.56	2335	-57.22	20240313	802	24.56	20240805	2335	-57.22	20240313	802	24.56	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
6	20241031	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	9	2	0.91	158036954	160475	66.55	976	998	964	1281	691	986	984.81	1.28	0	51885	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	853	-5.53	0.72	12	0.19	-180.00	1376.00	2335	20240313	-57.39	802	20240805	24.06	2335	-57.39	20240313	802	24.06	20240805	2335	-57.39	20240313	802	24.06	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
7	20241031	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-1	5	-0.10	66839256	68694	28.49	976	986	964	1281	691	986	973.00	1.28	0	2594	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	844	-5.47	0.72	12	0.08	-180.00	1376.00	2335	20240313	-57.82	802	20240805	22.82	2335	-57.82	20240313	802	22.82	20240805	2335	-57.82	20240313	802	22.82	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
8	20241031	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	983	-3	5	-0.30	57068735	58745	24.36	976	983	964	1281	691	986	971.47	1.28	0	-306	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	843	-5.46	0.71	12	0.07	-180.00	1376.00	2335	20240313	-57.90	802	20240805	22.57	2335	-57.90	20240313	802	22.57	20240805	2335	-57.90	20240313	802	22.57	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
9	20241031	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	967	-19	5	-1.93	15099264	15520	6.44	976	983	967	1281	691	986	972.89	1.28	0	-4779	1011	998	989	976	967	994	972	429	295	500	630	1	1	85728319	829	-5.37	0.70	12	0.02	-180.00	1376.00	2335	20240313	-58.59	802	20240805	20.57	2335	-58.59	20240313	802	20.57	20240805	2335	-58.59	20240313	802	20.57	20240805	3.84	N	033170	500	428 억		1093920	N	N	0	N	00	N
10	20241030	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	-9	5	-0.90	235075046	237748	74.85	1000	1002	980	1293	697	995	988.76	1.37	0	-76877	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	845	-5.48	0.72	12	0.28	-180.00	1376.00	2335	20240313	-57.77	802	20240805	22.94	2335	-57.77	20240313	802	22.94	20240805	2335	-57.77	20240313	802	22.94	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
11	20241030	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-10	5	-1.01	217004884	219403	69.07	1000	1002	980	1293	697	995	989.07	1.37	0	-66454	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	844	-5.47	0.72	12	0.26	-180.00	1376.00	2335	20240313	-57.82	802	20240805	22.82	2335	-57.82	20240313	802	22.82	20240805	2335	-57.82	20240313	802	22.82	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
12	20241030	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-15	5	-1.51	184558730	186427	58.69	1000	1002	980	1293	697	995	989.98	1.37	0	-53198	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	840	-5.44	0.71	12	0.22	-180.00	1376.00	2335	20240313	-58.03	802	20240805	22.19	2335	-58.03	20240313	802	22.19	20240805	2335	-58.03	20240313	802	22.19	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
13	20241030	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	-9	5	-0.90	144221793	145403	45.77	1000	1002	980	1293	697	995	991.88	1.37	0	-35772	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	845	-5.48	0.72	12	0.17	-180.00	1376.00	2335	20240313	-57.77	802	20240805	22.94	2335	-57.77	20240313	802	22.94	20240805	2335	-57.77	20240313	802	22.94	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
14	20241030	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-3	5	-0.30	131486014	132490	41.71	1000	1002	980	1293	697	995	992.42	1.37	0	-34550	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	850	-5.51	0.72	12	0.15	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
15	20241030	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	3	2	0.30	97457073	98039	30.86	1000	1002	990	1293	697	995	994.06	1.37	0	-20508	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	856	-5.54	0.73	12	0.11	-180.00	1376.00	2335	20240313	-57.26	802	20240805	24.44	2335	-57.26	20240313	802	24.44	20240805	2335	-57.26	20240313	802	24.44	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
16	20241030	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-3	5	-0.30	59770685	60126	18.93	1000	1002	990	1293	697	995	994.09	1.37	0	-9940	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	850	-5.51	0.72	12	0.07	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
17	20241030	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	-2	5	-0.20	3838971	3854	1.21	1000	1000	993	1293	697	995	996.10	1.37	0	-2984	1017	1006	989	978	961	1011	983	429	298	500	630	1	1	85728319	851	-5.52	0.72	12	0.00	-180.00	1376.00	2335	20240313	-57.47	802	20240805	23.82	2335	-57.47	20240313	802	23.82	20240805	2335	-57.47	20240313	802	23.82	20240805	3.92	N	033170	500	428 억		1170690	N	N	0	N	00	N
18	20241029	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-1	5	-0.10	311964817	317181	71.70	991	1000	972	1294	698	996	983.55	1.33	0	30000	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	853	-5.53	0.72	12	0.37	-180.00	1376.00	2335	20240313	-57.39	802	20240805	24.06	2335	-57.39	20240313	802	24.06	20240805	2335	-57.39	20240313	802	24.06	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
19	20241029	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	-6	5	-0.60	269343726	274276	62.00	991	1000	972	1294	698	996	982.02	1.33	0	8581	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	849	-5.50	0.72	12	0.32	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
20	20241029	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	984	-12	5	-1.20	220733491	225044	50.88	991	1000	972	1294	698	996	980.85	1.33	0	-27805	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	844	-5.47	0.72	12	0.26	-180.00	1376.00	2335	20240313	-57.86	802	20240805	22.69	2335	-57.86	20240313	802	22.69	20240805	2335	-57.86	20240313	802	22.69	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
21	20241029	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	981	-15	5	-1.51	203578740	207590	46.93	991	1000	972	1294	698	996	980.68	1.33	0	-29600	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	841	-5.45	0.71	12	0.24	-180.00	1376.00	2335	20240313	-57.99	802	20240805	22.32	2335	-57.99	20240313	802	22.32	20240805	2335	-57.99	20240313	802	22.32	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
22	20241029	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	982	-14	5	-1.41	181671108	185307	41.89	991	1000	972	1294	698	996	980.38	1.33	0	-14995	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	842	-5.46	0.71	12	0.22	-180.00	1376.00	2335	20240313	-57.94	802	20240805	22.44	2335	-57.94	20240313	802	22.44	20240805	2335	-57.94	20240313	802	22.44	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
23	20241029	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	982	-14	5	-1.41	173044450	176501	39.90	991	1000	972	1294	698	996	980.42	1.33	0	-16818	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	842	-5.46	0.71	12	0.21	-180.00	1376.00	2335	20240313	-57.94	802	20240805	22.44	2335	-57.94	20240313	802	22.44	20240805	2335	-57.94	20240313	802	22.44	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
24	20241029	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	-7	5	-0.70	101439022	103346	23.36	991	1000	972	1294	698	996	981.55	1.33	0	-21147	1026	1011	994	979	962	1002	970	429	298	500	630	1	1	85728319	848	-5.49	0.72	12	0.12	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.78	N	033170	500	428 억		1140233	N	N	0	N	00	N
25	20241028	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-4	5	-0.40	437853253	441117	40.23	1009	1009	977	1300	700	1000	992.54	1.25	0	70206	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	854	-5.53	0.72	12	0.51	-180.00	1376.00	2335	20240313	-57.34	802	20240805	24.19	2335	-57.34	20240313	802	24.19	20240805	2335	-57.34	20240313	802	24.19	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
26	20241028	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	-10	5	-1.00	409967550	413037	37.67	1009	1009	977	1300	700	1000	992.51	1.25	0	61244	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	849	-5.50	0.72	12	0.48	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
27	20241028	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-2	5	-0.20	380168321	383025	34.93	1009	1009	977	1300	700	1000	992.48	1.25	0	59131	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	856	-5.54	0.73	12	0.45	-180.00	1376.00	2335	20240313	-57.26	802	20240805	24.44	2335	-57.26	20240313	802	24.44	20240805	2335	-57.26	20240313	802	24.44	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
28	20241028	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-13	5	-1.30	313576301	316019	28.82	1009	1009	977	1300	700	1000	992.19	1.25	0	54935	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	846	-5.48	0.72	12	0.37	-180.00	1376.00	2335	20240313	-57.73	802	20240805	23.07	2335	-57.73	20240313	802	23.07	20240805	2335	-57.73	20240313	802	23.07	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
29	20241028	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	-6	5	-0.60	255875326	257755	23.51	1009	1009	977	1300	700	1000	992.61	1.25	0	53280	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	852	-5.52	0.72	12	0.30	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
30	20241028	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-4	5	-0.40	115509952	115591	10.54	1009	1009	993	1300	700	1000	999.28	1.25	0	-5074	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	854	-5.53	0.72	12	0.13	-180.00	1376.00	2335	20240313	-57.34	802	20240805	24.19	2335	-57.34	20240313	802	24.19	20240805	2335	-57.34	20240313	802	24.19	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
31	20241028	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	2	2	0.20	86528376	86465	7.89	1009	1009	993	1300	700	1000	1000.76	1.25	0	3252	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	859	-5.57	0.73	12	0.10	-180.00	1376.00	2335	20240313	-57.09	802	20240805	24.94	2335	-57.09	20240313	802	24.94	20240805	2335	-57.09	20240313	802	24.94	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
32	20241028	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	3	2	0.30	16112606	16023	1.46	1009	1009	1003	1300	700	1000	1007.07	1.25	0	-124	1074	1037	1014	977	954	1055	995	429	300	500	640	1	1	85728319	860	-5.57	0.73	12	0.02	-180.00	1376.00	2335	20240313	-57.04	802	20240805	25.06	2335	-57.04	20240313	802	25.06	20240805	2335	-57.04	20240313	802	25.06	20240805	3.65	N	033170	500	428 억		1070012	N	N	0	N	00	N
33	20241025	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	10	2	1.01	1114020151	1089852	92.51	991	1051	991	1287	693	990	1022.24	1.19	0	48732	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	857	-5.56	0.73	12	1.27	-180.00	1376.00	2335	20240313	-57.17	802	20240805	24.69	2335	-57.17	20240313	802	24.69	20240805	2335	-57.17	20240313	802	24.69	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
34	20241025	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	9	2	0.91	1058318817	1034106	87.77	991	1051	991	1287	693	990	1023.41	1.19	0	45944	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	856	-5.55	0.73	12	1.21	-180.00	1376.00	2335	20240313	-57.22	802	20240805	24.56	2335	-57.22	20240313	802	24.56	20240805	2335	-57.22	20240313	802	24.56	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
35	20241025	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	7	2	0.71	1027163766	1002948	85.13	991	1051	991	1287	693	990	1024.14	1.19	0	47153	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	855	-5.54	0.72	12	1.17	-180.00	1376.00	2335	20240313	-57.30	802	20240805	24.31	2335	-57.30	20240313	802	24.31	20240805	2335	-57.30	20240313	802	24.31	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
36	20241025	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	15	2	1.52	1004383353	980133	83.19	991	1051	991	1287	693	990	1024.74	1.19	0	55465	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	862	-5.58	0.73	12	1.14	-180.00	1376.00	2335	20240313	-56.96	802	20240805	25.31	2335	-56.96	20240313	802	25.31	20240805	2335	-56.96	20240313	802	25.31	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
37	20241025	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	13	2	1.31	966655801	942603	80.01	991	1051	991	1287	693	990	1025.52	1.19	0	66342	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	860	-5.57	0.73	12	1.10	-180.00	1376.00	2335	20240313	-57.04	802	20240805	25.06	2335	-57.04	20240313	802	25.06	20240805	2335	-57.04	20240313	802	25.06	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
38	20241025	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	10	2	1.01	925052496	901002	76.48	991	1051	991	1287	693	990	1026.69	1.19	0	61084	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	857	-5.56	0.73	12	1.05	-180.00	1376.00	2335	20240313	-57.17	802	20240805	24.69	2335	-57.17	20240313	802	24.69	20240805	2335	-57.17	20240313	802	24.69	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
39	20241025	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	16	2	1.62	845366746	821531	69.73	991	1051	991	1287	693	990	1029.01	1.19	0	86797	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	862	-5.59	0.73	12	0.96	-180.00	1376.00	2335	20240313	-56.92	802	20240805	25.44	2335	-56.92	20240313	802	25.44	20240805	2335	-56.92	20240313	802	25.44	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
40	20241025	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	7	2	0.71	15717565	15753	1.34	991	1002	991	1287	693	990	997.75	1.19	0	1018	1101	1045	988	932	875	1073	960	429	297	500	630	1	1	85728319	855	-5.54	0.72	12	0.02	-180.00	1376.00	2335	20240313	-57.30	802	20240805	24.31	2335	-57.30	20240313	802	24.31	20240805	2335	-57.30	20240313	802	24.31	20240805	3.75	N	033170	500	428 억		1020791	N	N	0	N	00	N
41	20241024	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	31	2	3.23	1164803588	1173084	333.39	950	1044	931	1246	672	959	992.94	1.39	0	-168085	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	849	-5.50	0.72	12	1.37	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
42	20241024	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	33	2	3.44	1134880097	1142871	324.80	950	1044	931	1246	672	959	993.01	1.39	0	-164904	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	850	-5.51	0.72	12	1.33	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
43	20241024	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	31	2	3.23	1058484743	1065513	302.82	950	1044	931	1246	672	959	993.40	1.39	0	-168220	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	849	-5.50	0.72	12	1.24	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
44	20241024	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	30	2	3.13	1015889603	1022500	290.59	950	1044	931	1246	672	959	993.54	1.39	0	-166176	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	848	-5.49	0.72	12	1.19	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
45	20241024	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	34	2	3.55	937650590	943791	268.22	950	1044	931	1246	672	959	993.49	1.39	0	-170681	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	851	-5.52	0.72	12	1.10	-180.00	1376.00	2335	20240313	-57.47	802	20240805	23.82	2335	-57.47	20240313	802	23.82	20240805	2335	-57.47	20240313	802	23.82	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
46	20241024	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	36	2	3.75	736734483	741073	210.61	950	1044	931	1246	672	959	994.15	1.39	0	-146776	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	853	-5.53	0.72	12	0.86	-180.00	1376.00	2335	20240313	-57.39	802	20240805	24.06	2335	-57.39	20240313	802	24.06	20240805	2335	-57.39	20240313	802	24.06	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
47	20241024	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	939	-20	5	-2.09	120445486	128253	36.45	950	954	931	1246	672	959	939.12	1.39	0	-69581	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	805	-5.22	0.68	12	0.15	-180.00	1376.00	2335	20240313	-59.79	802	20240805	17.08	2335	-59.79	20240313	802	17.08	20240805	2335	-59.79	20240313	802	17.08	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
48	20241024	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-14	5	-1.46	4054083	4276	1.22	950	954	945	1246	672	959	948.10	1.39	0	529	983	970	953	940	923	977	947	429	287	500	610	1	1	85728319	810	-5.25	0.69	12	0.00	-180.00	1376.00	2335	20240313	-59.53	802	20240805	17.83	2335	-59.53	20240313	802	17.83	20240805	2335	-59.53	20240313	802	17.83	20240805	3.82	N	033170	500	428 억		1189802	N	N	0	N	00	N
49	20241023	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	10	2	1.05	331239367	348677	74.37	939	966	936	1233	665	949	949.94	1.22	0	142022	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	822	-5.33	0.70	12	0.41	-180.00	1376.00	2335	20240313	-58.93	802	20240805	19.58	2335	-58.93	20240313	802	19.58	20240805	2335	-58.93	20240313	802	19.58	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
50	20241023	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	13	2	1.37	312623546	329282	70.23	939	966	936	1233	665	949	949.41	1.22	0	128285	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	825	-5.34	0.70	12	0.38	-180.00	1376.00	2335	20240313	-58.80	802	20240805	19.95	2335	-58.80	20240313	802	19.95	20240805	2335	-58.80	20240313	802	19.95	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
51	20241023	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	964	15	2	1.58	278550305	293892	62.68	939	965	936	1233	665	949	947.80	1.22	0	119940	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	826	-5.36	0.70	12	0.34	-180.00	1376.00	2335	20240313	-58.72	802	20240805	20.20	2335	-58.72	20240313	802	20.20	20240805	2335	-58.72	20240313	802	20.20	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
52	20241023	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	1	2	0.11	213070276	225411	48.08	939	955	936	1233	665	949	945.25	1.22	0	84061	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	814	-5.28	0.69	12	0.26	-180.00	1376.00	2335	20240313	-59.31	802	20240805	18.45	2335	-59.31	20240313	802	18.45	20240805	2335	-59.31	20240313	802	18.45	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
53	20241023	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	6	2	0.63	193223003	204529	43.62	939	955	936	1233	665	949	944.72	1.22	0	84058	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	819	-5.31	0.69	12	0.24	-180.00	1376.00	2335	20240313	-59.10	802	20240805	19.08	2335	-59.10	20240313	802	19.08	20240805	2335	-59.10	20240313	802	19.08	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
54	20241023	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	944	-5	5	-0.53	142319018	150966	32.20	939	954	936	1233	665	949	942.72	1.22	0	50757	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	809	-5.24	0.69	12	0.18	-180.00	1376.00	2335	20240313	-59.57	802	20240805	17.71	2335	-59.57	20240313	802	17.71	20240805	2335	-59.57	20240313	802	17.71	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
55	20241023	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	0	3	0.00	81669344	86552	18.46	939	954	938	1233	665	949	943.59	1.22	0	13840	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	814	-5.27	0.69	12	0.10	-180.00	1376.00	2335	20240313	-59.36	802	20240805	18.33	2335	-59.36	20240313	802	18.33	20240805	2335	-59.36	20240313	802	18.33	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
56	20241023	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	952	3	2	0.32	29603673	31336	6.68	939	954	939	1233	665	949	944.72	1.22	0	14946	1005	977	963	935	921	970	928	429	284	500	600	1	1	85728319	816	-5.29	0.69	12	0.04	-180.00	1376.00	2335	20240313	-59.23	802	20240805	18.70	2335	-59.23	20240313	802	18.70	20240805	2335	-59.23	20240313	802	18.70	20240805	3.84	N	033170	500	428 억		1049988	N	N	0	N	00	N
57	20241022	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	949	-43	5	-4.33	446216115	465045	206.18	983	991	949	1289	695	992	959.50	1.26	0	-27869	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	814	-5.27	0.69	12	0.54	-180.00	1376.00	2335	20240313	-59.36	802	20240805	18.33	2335	-59.36	20240313	802	18.33	20240805	2335	-59.36	20240313	802	18.33	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
58	20241022	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	-38	5	-3.83	394865079	411023	182.23	983	991	950	1289	695	992	960.67	1.26	0	-7596	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	818	-5.30	0.69	12	0.48	-180.00	1376.00	2335	20240313	-59.14	802	20240805	18.95	2335	-59.14	20240313	802	18.95	20240805	2335	-59.14	20240313	802	18.95	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
59	20241022	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	956	-36	5	-3.63	282567375	293071	129.93	983	991	952	1289	695	992	964.14	1.26	0	11006	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	820	-5.31	0.69	12	0.34	-180.00	1376.00	2335	20240313	-59.06	802	20240805	19.20	2335	-59.06	20240313	802	19.20	20240805	2335	-59.06	20240313	802	19.20	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
60	20241022	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	-29	5	-2.92	217446240	224963	99.74	983	991	955	1289	695	992	966.56	1.26	0	9128	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	826	-5.35	0.70	12	0.26	-180.00	1376.00	2335	20240313	-58.76	802	20240805	20.07	2335	-58.76	20240313	802	20.07	20240805	2335	-58.76	20240313	802	20.07	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
61	20241022	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-32	5	-3.23	208617386	215765	95.66	983	991	955	1289	695	992	966.85	1.26	0	12531	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	823	-5.33	0.70	12	0.25	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
62	20241022	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-32	5	-3.23	194616192	201167	89.19	983	991	955	1289	695	992	967.41	1.26	0	13855	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	823	-5.33	0.70	12	0.23	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
63	20241022	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-32	5	-3.23	144983353	149512	66.29	983	991	956	1289	695	992	969.68	1.26	0	14285	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	823	-5.33	0.70	12	0.17	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
64	20241022	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	-3	5	-0.30	3742302	3803	1.69	983	991	983	1289	695	992	983.60	1.26	0	943	1017	1004	987	974	957	1011	981	429	297	500	630	1	1	85728319	848	-5.49	0.72	12	0.00	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.88	N	033170	500	428 억		1077724	N	N	0	N	00	N
65	20241021	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	16	2	1.64	219569781	222316	58.39	976	1000	970	1268	684	976	987.65	1.23	0	25579	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	850	-5.51	0.72	12	0.26	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
66	20241021	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	18	2	1.84	213977919	216683	56.91	976	1000	970	1268	684	976	987.52	1.23	0	26588	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	852	-5.52	0.72	12	0.25	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
67	20241021	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	17	2	1.74	183846326	186350	48.94	976	1000	970	1268	684	976	986.56	1.23	0	24309	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	851	-5.52	0.72	12	0.22	-180.00	1376.00	2335	20240313	-57.47	802	20240805	23.82	2335	-57.47	20240313	802	23.82	20240805	2335	-57.47	20240313	802	23.82	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
68	20241021	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	19	2	1.95	162686527	165004	43.34	976	1000	970	1268	684	976	985.96	1.23	0	24955	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	853	-5.53	0.72	12	0.19	-180.00	1376.00	2335	20240313	-57.39	802	20240805	24.06	2335	-57.39	20240313	802	24.06	20240805	2335	-57.39	20240313	802	24.06	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
69	20241021	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	991	15	2	1.54	154206637	156491	41.10	976	1000	970	1268	684	976	985.40	1.23	0	26785	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	850	-5.51	0.72	12	0.18	-180.00	1376.00	2335	20240313	-57.56	802	20240805	23.57	2335	-57.56	20240313	802	23.57	20240805	2335	-57.56	20240313	802	23.57	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
70	20241021	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	13	2	1.33	113257706	115190	30.25	976	1000	970	1268	684	976	983.23	1.23	0	29983	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	848	-5.49	0.72	12	0.13	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
71	20241021	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	981	5	2	0.51	57700312	59040	15.51	976	985	970	1268	684	976	977.31	1.23	0	19807	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	841	-5.45	0.71	12	0.07	-180.00	1376.00	2335	20240313	-57.99	802	20240805	22.32	2335	-57.99	20240313	802	22.32	20240805	2335	-57.99	20240313	802	22.32	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
72	20241021	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	0	3	0.00	6437597	6594	1.73	976	978	976	1268	684	976	976.28	1.23	0	-358	1012	994	983	965	954	988	959	429	292	500	620	1	1	85728319	837	-5.42	0.71	12	0.01	-180.00	1376.00	2335	20240313	-58.20	802	20240805	21.70	2335	-58.20	20240313	802	21.70	20240805	2335	-58.20	20240313	802	21.70	20240805	3.90	N	033170	500	428 억		1052145	N	N	0	N	00	N
73	20241018	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	-24	5	-2.40	372428325	379139	159.74	1001	1001	972	1300	700	1000	982.35	1.40	0	-147430	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	837	-5.42	0.71	12	0.44	-180.00	1376.00	2335	20240313	-58.20	802	20240805	21.70	2335	-58.20	20240313	802	21.70	20240805	2335	-58.20	20240313	802	21.70	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
74	20241018	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	978	-22	5	-2.20	352391672	358605	151.09	1001	1001	972	1300	700	1000	982.67	1.40	0	-145712	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	838	-5.43	0.71	12	0.42	-180.00	1376.00	2335	20240313	-58.12	802	20240805	21.95	2335	-58.12	20240313	802	21.95	20240805	2335	-58.12	20240313	802	21.95	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
75	20241018	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	-25	5	-2.50	310308879	315455	132.91	1001	1001	973	1300	700	1000	983.69	1.40	0	-143113	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	836	-5.42	0.71	12	0.37	-180.00	1376.00	2335	20240313	-58.24	802	20240805	21.57	2335	-58.24	20240313	802	21.57	20240805	2335	-58.24	20240313	802	21.57	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
76	20241018	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	977	-23	5	-2.30	242096707	245542	103.45	1001	1001	977	1300	700	1000	985.97	1.40	0	-128238	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	838	-5.43	0.71	12	0.29	-180.00	1376.00	2335	20240313	-58.16	802	20240805	21.82	2335	-58.16	20240313	802	21.82	20240805	2335	-58.16	20240313	802	21.82	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
77	20241018	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	982	-18	5	-1.80	211069546	213893	90.12	1001	1001	981	1300	700	1000	986.80	1.40	0	-113433	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	842	-5.46	0.71	12	0.25	-180.00	1376.00	2335	20240313	-57.94	802	20240805	22.44	2335	-57.94	20240313	802	22.44	20240805	2335	-57.94	20240313	802	22.44	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
78	20241018	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	984	-16	5	-1.60	153897955	155736	65.61	1001	1001	983	1300	700	1000	988.20	1.40	0	-89318	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	844	-5.47	0.72	12	0.18	-180.00	1376.00	2335	20240313	-57.86	802	20240805	22.69	2335	-57.86	20240313	802	22.69	20240805	2335	-57.86	20240313	802	22.69	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
79	20241018	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	990	-10	5	-1.00	124953372	126392	53.25	1001	1001	983	1300	700	1000	988.62	1.40	0	-83614	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	849	-5.50	0.72	12	0.15	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
80	20241018	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	12688423	12687	5.35	1001	1001	996	1300	700	1000	1000.11	1.40	0	-10829	1009	1004	996	991	983	1007	994	429	300	500	640	1	1	85728319	857	-5.56	0.73	12	0.01	-180.00	1376.00	2335	20240313	-57.17	802	20240805	24.69	2335	-57.17	20240313	802	24.69	20240805	2335	-57.17	20240313	802	24.69	20240805	3.93	N	033170	500	428 억		1198067	N	N	0	N	00	N
81	20241017	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	6	2	0.60	232618783	233982	40.71	992	1001	988	1292	696	994	994.10	1.40	0	-2584	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	857	-5.56	0.73	12	0.27	-180.00	1376.00	2335	20240313	-57.17	802	20240805	24.69	2335	-57.17	20240313	802	24.69	20240805	2335	-57.17	20240313	802	24.69	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
82	20241017	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	0	3	0.00	196708129	198007	34.45	992	1001	988	1292	696	994	993.44	1.40	0	-26283	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	852	-5.52	0.72	12	0.23	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
83	20241017	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-2	5	-0.20	169635769	170764	29.71	992	1001	988	1292	696	994	993.39	1.40	0	-35571	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	850	-5.51	0.72	12	0.20	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
84	20241017	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-2	5	-0.20	148635229	149600	26.03	992	1001	988	1292	696	994	993.55	1.40	0	-28609	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	850	-5.51	0.72	12	0.17	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
85	20241017	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	4	2	0.40	125629882	126477	22.00	992	1001	988	1292	696	994	993.30	1.40	0	-33449	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	856	-5.54	0.73	12	0.15	-180.00	1376.00	2335	20240313	-57.26	802	20240805	24.44	2335	-57.26	20240313	802	24.44	20240805	2335	-57.26	20240313	802	24.44	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
86	20241017	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	0	3	0.00	116313421	117107	20.37	992	1001	988	1292	696	994	993.22	1.40	0	-35536	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	852	-5.52	0.72	12	0.14	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
87	20241017	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	2	2	0.20	79064686	79602	13.85	992	1001	988	1292	696	994	993.25	1.40	0	-30099	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	854	-5.53	0.72	12	0.09	-180.00	1376.00	2335	20240313	-57.34	802	20240805	24.19	2335	-57.34	20240313	802	24.19	20240805	2335	-57.34	20240313	802	24.19	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
88	20241017	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	0	3	0.00	3435522	3463	0.60	992	1001	992	1292	696	994	992.07	1.40	0	-426	1012	1002	993	983	974	1008	989	429	298	500	630	1	1	85728319	852	-5.52	0.72	12	0.00	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.91	N	033170	500	428 억		1202159	N	N	0	N	00	N
89	20241016	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	-9	5	-0.90	568093588	573425	121.15	991	1003	984	1303	703	1003	990.69	1.38	0	21352	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	852	-5.52	0.72	12	0.67	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
90	20241016	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-8	5	-0.80	551356924	556597	117.60	991	1003	984	1303	703	1003	990.59	1.38	0	22399	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	853	-5.53	0.72	12	0.65	-180.00	1376.00	2335	20240313	-57.39	802	20240805	24.06	2335	-57.39	20240313	802	24.06	20240805	2335	-57.39	20240313	802	24.06	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
91	20241016	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-7	5	-0.70	535313287	540481	114.19	991	1003	984	1303	703	1003	990.44	1.38	0	20246	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	854	-5.53	0.72	12	0.63	-180.00	1376.00	2335	20240313	-57.34	802	20240805	24.19	2335	-57.34	20240313	802	24.19	20240805	2335	-57.34	20240313	802	24.19	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
92	20241016	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-7	5	-0.70	509543501	514575	108.72	991	1003	984	1303	703	1003	990.22	1.38	0	26192	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	854	-5.53	0.72	12	0.60	-180.00	1376.00	2335	20240313	-57.34	802	20240805	24.19	2335	-57.34	20240313	802	24.19	20240805	2335	-57.34	20240313	802	24.19	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
93	20241016	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	-9	5	-0.90	477214741	482127	101.86	991	1003	984	1303	703	1003	989.81	1.38	0	13945	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	852	-5.52	0.72	12	0.56	-180.00	1376.00	2335	20240313	-57.43	802	20240805	23.94	2335	-57.43	20240313	802	23.94	20240805	2335	-57.43	20240313	802	23.94	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
94	20241016	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	-14	5	-1.40	441806673	446390	94.31	991	1003	984	1303	703	1003	989.73	1.38	0	27402	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	848	-5.49	0.72	12	0.52	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
95	20241016	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	-11	5	-1.10	392996043	397140	83.91	991	1003	984	1303	703	1003	989.57	1.38	0	17690	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	850	-5.51	0.72	12	0.46	-180.00	1376.00	2335	20240313	-57.52	802	20240805	23.69	2335	-57.52	20240313	802	23.69	20240805	2335	-57.52	20240313	802	23.69	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
96	20241016	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	-14	5	-1.40	59422887	59932	12.66	991	1003	989	1303	703	1003	991.51	1.38	0	-8829	1048	1025	1013	990	978	1019	984	429	300	500	640	1	1	85728319	848	-5.49	0.72	12	0.07	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.94	N	033170	500	428 억		1180808	N	N	0	N	00	N
97	20241015	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-18	5	-1.76	477747713	471800	111.39	1027	1036	1001	1327	715	1021	1012.61	1.44	0	-55851	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	860	-5.57	0.73	12	0.55	-180.00	1376.00	2335	20240313	-57.04	802	20240805	25.06	2335	-57.04	20240313	802	25.06	20240805	2335	-57.04	20240313	802	25.06	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
98	20241015	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-18	5	-1.76	459671694	453794	107.14	1027	1036	1001	1327	715	1021	1012.95	1.44	0	-53264	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	860	-5.57	0.73	12	0.53	-180.00	1376.00	2335	20240313	-57.04	802	20240805	25.06	2335	-57.04	20240313	802	25.06	20240805	2335	-57.04	20240313	802	25.06	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
99	20241015	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-13	5	-1.27	391187479	385606	91.04	1027	1036	1001	1327	715	1021	1014.47	1.44	0	-34734	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	864	-5.60	0.73	12	0.45	-180.00	1376.00	2335	20240313	-56.83	802	20240805	25.69	2335	-56.83	20240313	802	25.69	20240805	2335	-56.83	20240313	802	25.69	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
100	20241015	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-12	5	-1.18	360438761	355084	83.84	1027	1036	1001	1327	715	1021	1015.08	1.44	0	-38621	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	865	-5.61	0.73	12	0.41	-180.00	1376.00	2335	20240313	-56.79	802	20240805	25.81	2335	-56.79	20240313	802	25.81	20240805	2335	-56.79	20240313	802	25.81	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
101	20241015	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-12	5	-1.18	346604144	341360	80.60	1027	1036	1001	1327	715	1021	1015.36	1.44	0	-37001	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	865	-5.61	0.73	12	0.40	-180.00	1376.00	2335	20240313	-56.79	802	20240805	25.81	2335	-56.79	20240313	802	25.81	20240805	2335	-56.79	20240313	802	25.81	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
102	20241015	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-1	5	-0.10	209196076	204905	48.38	1027	1036	1009	1327	715	1021	1020.94	1.44	0	-48979	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	874	-5.67	0.74	12	0.24	-180.00	1376.00	2335	20240313	-56.32	802	20240805	27.18	2335	-56.32	20240313	802	27.18	20240805	2335	-56.32	20240313	802	27.18	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
103	20241015	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-2	5	-0.20	151841053	148295	35.01	1027	1036	1009	1327	715	1021	1023.91	1.44	0	-30080	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	874	-5.66	0.74	12	0.17	-180.00	1376.00	2335	20240313	-56.36	802	20240805	27.06	2335	-56.36	20240313	802	27.06	20240805	2335	-56.36	20240313	802	27.06	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
104	20241015	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	13	2	1.27	17006741	16518	3.90	1027	1034	1026	1327	715	1021	1029.59	1.44	0	2595	1044	1032	1015	1003	986	1038	1009	429	306	500	650	1	1	85728319	886	-5.74	0.75	12	0.02	-180.00	1376.00	2335	20240313	-55.72	802	20240805	28.93	2335	-55.72	20240313	802	28.93	20240805	2335	-55.72	20240313	802	28.93	20240805	3.97	N	033170	500	428 억		1235168	N	N	0	N	00	N
105	20241014	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	18	2	1.79	419865728	413124	181.52	999	1027	998	1303	703	1003	1016.32	1.30	0	120244	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	875	-5.67	0.74	12	0.48	-180.00	1376.00	2335	20240313	-56.27	802	20240805	27.31	2335	-56.27	20240313	802	27.31	20240805	2335	-56.27	20240313	802	27.31	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
106	20241014	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	18	2	1.79	381995009	375887	165.16	999	1027	998	1303	703	1003	1016.25	1.30	0	114375	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	875	-5.67	0.74	12	0.44	-180.00	1376.00	2335	20240313	-56.27	802	20240805	27.31	2335	-56.27	20240313	802	27.31	20240805	2335	-56.27	20240313	802	27.31	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
107	20241014	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	16	2	1.60	313032750	308335	135.48	999	1027	998	1303	703	1003	1015.24	1.30	0	68463	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	874	-5.66	0.74	12	0.36	-180.00	1376.00	2335	20240313	-56.36	802	20240805	27.06	2335	-56.36	20240313	802	27.06	20240805	2335	-56.36	20240313	802	27.06	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
108	20241014	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	7	2	0.70	299971630	295462	129.82	999	1027	998	1303	703	1003	1015.26	1.30	0	68499	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	866	-5.61	0.73	12	0.34	-180.00	1376.00	2335	20240313	-56.75	802	20240805	25.94	2335	-56.75	20240313	802	25.94	20240805	2335	-56.75	20240313	802	25.94	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
109	20241014	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	9	2	0.90	262202028	258105	113.41	999	1027	998	1303	703	1003	1015.87	1.30	0	42529	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	868	-5.62	0.74	12	0.30	-180.00	1376.00	2335	20240313	-56.66	802	20240805	26.18	2335	-56.66	20240313	802	26.18	20240805	2335	-56.66	20240313	802	26.18	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
110	20241014	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	13	2	1.30	239644074	235760	103.59	999	1027	998	1303	703	1003	1016.47	1.30	0	42213	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	871	-5.64	0.74	12	0.28	-180.00	1376.00	2335	20240313	-56.49	802	20240805	26.68	2335	-56.49	20240313	802	26.68	20240805	2335	-56.49	20240313	802	26.68	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
111	20241014	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	17	2	1.69	166576705	163615	71.89	999	1027	998	1303	703	1003	1018.10	1.30	0	60089	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	874	-5.67	0.74	12	0.19	-180.00	1376.00	2335	20240313	-56.32	802	20240805	27.18	2335	-56.32	20240313	802	27.18	20240805	2335	-56.32	20240313	802	27.18	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
112	20241014	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	7	2	0.70	12365490	12366	5.43	999	1010	998	1303	703	1003	999.96	1.30	0	2371	1027	1015	1008	996	989	1021	1002	429	300	500	640	1	1	85728319	866	-5.61	0.73	12	0.01	-180.00	1376.00	2335	20240313	-56.75	802	20240805	25.94	2335	-56.75	20240313	802	25.94	20240805	2335	-56.75	20240313	802	25.94	20240805	3.99	N	033170	500	428 억		1115776	N	N	0	N	00	N
113	20241011	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	1	2	0.10	224217610	221963	51.74	1001	1020	1001	1302	702	1002	1010.16	1.27	0	29560	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	860	-5.57	0.73	12	0.26	-180.00	1376.00	2335	20240313	-57.04	802	20240805	25.06	2335	-57.04	20240313	802	25.06	20240805	2335	-57.04	20240313	802	25.06	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
114	20241011	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	2	2	0.20	202111935	199924	46.60	1001	1020	1001	1302	702	1002	1010.95	1.27	0	27374	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	861	-5.58	0.73	12	0.23	-180.00	1376.00	2335	20240313	-57.00	802	20240805	25.19	2335	-57.00	20240313	802	25.19	20240805	2335	-57.00	20240313	802	25.19	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
115	20241011	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	3	2	0.30	177038306	174960	40.78	1001	1020	1001	1302	702	1002	1011.88	1.27	0	37697	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	862	-5.58	0.73	12	0.20	-180.00	1376.00	2335	20240313	-56.96	802	20240805	25.31	2335	-56.96	20240313	802	25.31	20240805	2335	-56.96	20240313	802	25.31	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
116	20241011	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	17	2	1.70	123645492	122074	28.45	1001	1020	1001	1302	702	1002	1012.88	1.27	0	52055	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	874	-5.66	0.74	12	0.14	-180.00	1376.00	2335	20240313	-56.36	802	20240805	27.06	2335	-56.36	20240313	802	27.06	20240805	2335	-56.36	20240313	802	27.06	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
117	20241011	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	9	2	0.90	108612305	107262	25.00	1001	1020	1001	1302	702	1002	1012.59	1.27	0	47918	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	867	-5.62	0.73	12	0.13	-180.00	1376.00	2335	20240313	-56.70	802	20240805	26.06	2335	-56.70	20240313	802	26.06	20240805	2335	-56.70	20240313	802	26.06	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
118	20241011	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	13	2	1.30	90008693	88890	20.72	1001	1020	1001	1302	702	1002	1012.59	1.27	0	43913	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	870	-5.64	0.74	12	0.10	-180.00	1376.00	2335	20240313	-56.53	802	20240805	26.56	2335	-56.53	20240313	802	26.56	20240805	2335	-56.53	20240313	802	26.56	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
119	20241011	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	9	2	0.90	49590052	49116	11.45	1001	1019	1001	1302	702	1002	1009.66	1.27	0	17976	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	867	-5.62	0.73	12	0.06	-180.00	1376.00	2335	20240313	-56.70	802	20240805	26.06	2335	-56.70	20240313	802	26.06	20240805	2335	-56.70	20240313	802	26.06	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
120	20241011	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	7	2	0.70	17398231	17268	4.02	1001	1013	1001	1302	702	1002	1007.55	1.27	0	14323	1046	1023	1012	989	978	1018	984	429	300	500	640	1	1	85728319	865	-5.61	0.73	12	0.02	-180.00	1376.00	2335	20240313	-56.79	802	20240805	25.81	2335	-56.79	20240313	802	25.81	20240805	2335	-56.79	20240313	802	25.81	20240805	3.98	N	033170	500	428 억		1086217	N	N	0	N	00	N
121	20241010	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	-18	5	-1.76	429482616	424049	86.71	1031	1035	1001	1326	714	1020	1012.81	1.35	0	-69365	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	859	-5.57	0.73	12	0.49	-180.00	1376.00	2335	20240313	-57.09	802	20240805	24.94	2335	-57.09	20240313	802	24.94	20240805	2335	-57.09	20240313	802	24.94	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
122	20241010	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-16	5	-1.57	390949774	385608	78.85	1031	1035	1001	1326	714	1020	1013.85	1.35	0	-66022	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	861	-5.58	0.73	12	0.45	-180.00	1376.00	2335	20240313	-57.00	802	20240805	25.19	2335	-57.00	20240313	802	25.19	20240805	2335	-57.00	20240313	802	25.19	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
123	20241010	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-8	5	-0.78	279341308	274691	56.17	1031	1035	1009	1326	714	1020	1016.93	1.35	0	-40544	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	868	-5.62	0.74	12	0.32	-180.00	1376.00	2335	20240313	-56.66	802	20240805	26.18	2335	-56.66	20240313	802	26.18	20240805	2335	-56.66	20240313	802	26.18	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
124	20241010	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-6	5	-0.59	241158107	237008	48.47	1031	1035	1009	1326	714	1020	1017.51	1.35	0	-31067	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	869	-5.63	0.74	12	0.28	-180.00	1376.00	2335	20240313	-56.57	802	20240805	26.43	2335	-56.57	20240313	802	26.43	20240805	2335	-56.57	20240313	802	26.43	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
125	20241010	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-1	5	-0.10	217533996	213708	43.70	1031	1035	1009	1326	714	1020	1017.90	1.35	0	-25110	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	874	-5.66	0.74	12	0.25	-180.00	1376.00	2335	20240313	-56.36	802	20240805	27.06	2335	-56.36	20240313	802	27.06	20240805	2335	-56.36	20240313	802	27.06	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
126	20241010	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	3	2	0.29	197931027	194471	39.77	1031	1035	1009	1326	714	1020	1017.79	1.35	0	-28703	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	877	-5.68	0.74	12	0.23	-180.00	1376.00	2335	20240313	-56.19	802	20240805	27.56	2335	-56.19	20240313	802	27.56	20240805	2335	-56.19	20240313	802	27.56	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
127	20241010	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-9	5	-0.88	178996631	175820	35.95	1031	1035	1009	1326	714	1020	1018.07	1.35	0	-35684	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	867	-5.62	0.73	12	0.21	-180.00	1376.00	2335	20240313	-56.70	802	20240805	26.06	2335	-56.70	20240313	802	26.06	20240805	2335	-56.70	20240313	802	26.06	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
128	20241010	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	10	2	0.98	20567416	19965	4.08	1031	1035	1027	1326	714	1020	1030.17	1.35	0	-1474	1070	1044	1032	1006	994	1039	1001	429	306	500	650	1	1	85728319	883	-5.72	0.75	12	0.02	-180.00	1376.00	2335	20240313	-55.89	802	20240805	28.43	2335	-55.89	20240313	802	28.43	20240805	2335	-55.89	20240313	802	28.43	20240805	3.97	N	033170	500	428 억		1155586	N	N	0	N	00	N
129	20241008	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-36	5	-3.41	500278114	485043	120.69	1052	1058	1020	1372	740	1056	1031.34	1.50	0	-127402	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	874	-5.67	0.74	12	0.57	-180.00	1376.00	2335	20240313	-56.32	802	20240805	27.18	2335	-56.32	20240313	802	27.18	20240805	2335	-56.32	20240313	802	27.18	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
130	20241008	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1021	-35	5	-3.31	457632803	443258	110.29	1052	1058	1020	1372	740	1056	1032.35	1.50	0	-124775	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	875	-5.67	0.74	12	0.52	-180.00	1376.00	2335	20240313	-56.27	802	20240805	27.31	2335	-56.27	20240313	802	27.31	20240805	2335	-56.27	20240313	802	27.31	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
131	20241008	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-33	5	-3.12	393069824	380067	94.57	1052	1058	1023	1372	740	1056	1034.12	1.50	0	-85838	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	877	-5.68	0.74	12	0.44	-180.00	1376.00	2335	20240313	-56.19	802	20240805	27.56	2335	-56.19	20240313	802	27.56	20240805	2335	-56.19	20240313	802	27.56	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
132	20241008	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-30	5	-2.84	338016883	326416	81.22	1052	1058	1023	1372	740	1056	1035.44	1.50	0	-80072	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	880	-5.70	0.75	12	0.38	-180.00	1376.00	2335	20240313	-56.06	802	20240805	27.93	2335	-56.06	20240313	802	27.93	20240805	2335	-56.06	20240313	802	27.93	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
133	20241008	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-23	5	-2.18	315244156	304294	75.71	1052	1058	1023	1372	740	1056	1035.88	1.50	0	-71915	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	886	-5.74	0.75	12	0.35	-180.00	1376.00	2335	20240313	-55.76	802	20240805	28.80	2335	-55.76	20240313	802	28.80	20240805	2335	-55.76	20240313	802	28.80	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
134	20241008	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-22	5	-2.08	301402343	290843	72.37	1052	1058	1023	1372	740	1056	1036.20	1.50	0	-66910	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	886	-5.74	0.75	12	0.34	-180.00	1376.00	2335	20240313	-55.72	802	20240805	28.93	2335	-55.72	20240313	802	28.93	20240805	2335	-55.72	20240313	802	28.93	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
135	20241008	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-21	5	-1.99	158049167	151498	37.70	1052	1058	1031	1372	740	1056	1043.11	1.50	0	46796	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	887	-5.75	0.75	12	0.18	-180.00	1376.00	2335	20240313	-55.67	802	20240805	29.05	2335	-55.67	20240313	802	29.05	20240805	2335	-55.67	20240313	802	29.05	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
136	20241008	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-12	5	-1.14	12755458	12187	3.03	1052	1052	1031	1372	740	1056	1045.31	1.50	0	6625	1087	1071	1048	1032	1009	1079	1040	429	316	500	670	1	1	85728319	895	-5.80	0.76	12	0.01	-180.00	1376.00	2335	20240313	-55.29	802	20240805	30.17	2335	-55.29	20240313	802	30.17	20240805	2335	-55.29	20240313	802	30.17	20240805	3.94	N	033170	500	428 억		1282689	N	N	0	N	00	N
137	20241007	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	27	2	2.62	418040160	399523	60.58	1045	1064	1025	1337	721	1029	1046.29	1.34	0	132849	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	905	-5.87	0.77	12	0.47	-180.00	1376.00	2335	20240313	-54.78	802	20240805	31.67	2335	-54.78	20240313	802	31.67	20240805	2335	-54.78	20240313	802	31.67	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
138	20241007	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	26	2	2.53	395151852	377845	57.30	1045	1064	1025	1337	721	1029	1045.80	1.34	0	128381	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	904	-5.86	0.77	12	0.44	-180.00	1376.00	2335	20240313	-54.82	802	20240805	31.55	2335	-54.82	20240313	802	31.55	20240805	2335	-54.82	20240313	802	31.55	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
139	20241007	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	27	2	2.62	340466375	326124	49.45	1045	1064	1025	1337	721	1029	1043.98	1.34	0	119510	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	905	-5.87	0.77	12	0.38	-180.00	1376.00	2335	20240313	-54.78	802	20240805	31.67	2335	-54.78	20240313	802	31.67	20240805	2335	-54.78	20240313	802	31.67	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
140	20241007	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	12	2	1.17	241820050	232393	35.24	1045	1049	1025	1337	721	1029	1040.57	1.34	0	83271	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	892	-5.78	0.76	12	0.27	-180.00	1376.00	2335	20240313	-55.42	802	20240805	29.80	2335	-55.42	20240313	802	29.80	20240805	2335	-55.42	20240313	802	29.80	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
141	20241007	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	15	2	1.46	224022066	215302	32.65	1045	1049	1025	1337	721	1029	1040.50	1.34	0	78807	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	895	-5.80	0.76	12	0.25	-180.00	1376.00	2335	20240313	-55.29	802	20240805	30.17	2335	-55.29	20240313	802	30.17	20240805	2335	-55.29	20240313	802	30.17	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
142	20241007	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	12	2	1.17	200846306	193049	29.27	1045	1049	1025	1337	721	1029	1040.39	1.34	0	70555	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	892	-5.78	0.76	12	0.23	-180.00	1376.00	2335	20240313	-55.42	802	20240805	29.80	2335	-55.42	20240313	802	29.80	20240805	2335	-55.42	20240313	802	29.80	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
143	20241007	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	18	2	1.75	160224441	154047	23.36	1045	1049	1025	1337	721	1029	1040.10	1.34	0	63238	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	898	-5.82	0.76	12	0.18	-180.00	1376.00	2335	20240313	-55.16	802	20240805	30.55	2335	-55.16	20240313	802	30.55	20240805	2335	-55.16	20240313	802	30.55	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
144	20241007	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	10	2	0.97	36322925	34913	5.29	1045	1047	1029	1337	721	1029	1040.38	1.34	0	2391	1069	1048	1037	1016	1005	1043	1011	429	308	500	650	1	1	85728319	891	-5.77	0.76	12	0.04	-180.00	1376.00	2335	20240313	-55.50	802	20240805	29.55	2335	-55.50	20240313	802	29.55	20240805	2335	-55.50	20240313	802	29.55	20240805	3.96	N	033170	500	428 억		1150079	N	N	0	N	00	N
145	20241004	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-6	5	-0.58	673638177	649315	123.17	1035	1058	1026	1345	725	1035	1037.46	1.39	0	-38560	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	882	-5.72	0.75	12	0.76	-180.00	1376.00	2335	20240313	-55.93	802	20240805	28.30	2335	-55.93	20240313	802	28.30	20240805	2335	-55.93	20240313	802	28.30	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
146	20241004	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-7	5	-0.68	634149551	610952	115.89	1035	1058	1026	1345	725	1035	1037.97	1.39	0	-32687	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	881	-5.71	0.75	12	0.71	-180.00	1376.00	2335	20240313	-55.97	802	20240805	28.18	2335	-55.97	20240313	802	28.18	20240805	2335	-55.97	20240313	802	28.18	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
147	20241004	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-6	5	-0.58	472561723	453943	86.11	1035	1058	1028	1345	725	1035	1041.02	1.39	0	-70347	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	882	-5.72	0.75	12	0.53	-180.00	1376.00	2335	20240313	-55.93	802	20240805	28.30	2335	-55.93	20240313	802	28.30	20240805	2335	-55.93	20240313	802	28.30	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
148	20241004	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	3	2	0.29	366380346	351149	66.61	1035	1058	1033	1345	725	1035	1043.38	1.39	0	-15502	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	890	-5.77	0.75	12	0.41	-180.00	1376.00	2335	20240313	-55.55	802	20240805	29.43	2335	-55.55	20240313	802	29.43	20240805	2335	-55.55	20240313	802	29.43	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
149	20241004	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	12	2	1.16	325865123	312229	59.23	1035	1058	1033	1345	725	1035	1043.67	1.39	0	-15686	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	898	-5.82	0.76	12	0.36	-180.00	1376.00	2335	20240313	-55.16	802	20240805	30.55	2335	-55.16	20240313	802	30.55	20240805	2335	-55.16	20240313	802	30.55	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
150	20241004	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	21	2	2.03	278670838	267310	50.71	1035	1057	1033	1345	725	1035	1042.50	1.39	0	-6519	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	905	-5.87	0.77	12	0.31	-180.00	1376.00	2335	20240313	-54.78	802	20240805	31.67	2335	-54.78	20240313	802	31.67	20240805	2335	-54.78	20240313	802	31.67	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
151	20241004	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	7	2	0.68	189654498	182008	34.53	1035	1055	1033	1345	725	1035	1042.01	1.39	0	-3732	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	893	-5.79	0.76	12	0.21	-180.00	1376.00	2335	20240313	-55.37	802	20240805	29.93	2335	-55.37	20240313	802	29.93	20240805	2335	-55.37	20240313	802	29.93	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
152	20241004	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	6	2	0.58	28701134	27665	5.25	1035	1048	1034	1345	725	1035	1037.45	1.39	0	3981	1073	1053	1037	1017	1001	1046	1010	429	310	500	660	1	1	85728319	892	-5.78	0.76	12	0.03	-180.00	1376.00	2335	20240313	-55.42	802	20240805	29.80	2335	-55.42	20240313	802	29.80	20240805	2335	-55.42	20240313	802	29.80	20240805	3.92	N	033170	500	428 억		1188640	N	N	0	N	00	N
153	20241002	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-28	5	-2.63	541012566	522617	71.08	1040	1057	1021	1381	745	1063	1035.19	1.44	0	-42251	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	887	-5.75	0.75	12	0.61	-180.00	1376.00	2335	20240313	-55.67	802	20240805	29.05	2335	-55.67	20240313	802	29.05	20240805	2335	-55.67	20240313	802	29.05	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
154	20241002	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	-26	5	-2.45	487119867	470598	64.00	1040	1057	1021	1381	745	1063	1035.09	1.44	0	-47060	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	889	-5.76	0.75	12	0.55	-180.00	1376.00	2335	20240313	-55.59	802	20240805	29.30	2335	-55.59	20240313	802	29.30	20240805	2335	-55.59	20240313	802	29.30	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
155	20241002	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-20	5	-1.88	409257207	395700	53.82	1040	1057	1021	1381	745	1063	1034.24	1.44	0	-27977	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	894	-5.79	0.76	12	0.46	-180.00	1376.00	2335	20240313	-55.33	802	20240805	30.05	2335	-55.33	20240313	802	30.05	20240805	2335	-55.33	20240313	802	30.05	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
156	20241002	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-20	5	-1.88	387690682	374987	51.00	1040	1057	1021	1381	745	1063	1033.86	1.44	0	-19270	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	894	-5.79	0.76	12	0.44	-180.00	1376.00	2335	20240313	-55.33	802	20240805	30.05	2335	-55.33	20240313	802	30.05	20240805	2335	-55.33	20240313	802	30.05	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
157	20241002	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	-17	5	-1.60	361640992	350121	47.62	1040	1057	1021	1381	745	1063	1032.88	1.44	0	-17653	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	897	-5.81	0.76	12	0.41	-180.00	1376.00	2335	20240313	-55.20	802	20240805	30.42	2335	-55.20	20240313	802	30.42	20240805	2335	-55.20	20240313	802	30.42	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
158	20241002	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-21	5	-1.98	307660169	298246	40.56	1040	1057	1021	1381	745	1063	1031.54	1.44	0	-20033	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	893	-5.79	0.76	12	0.35	-180.00	1376.00	2335	20240313	-55.37	802	20240805	29.93	2335	-55.37	20240313	802	29.93	20240805	2335	-55.37	20240313	802	29.93	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
159	20241002	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-33	5	-3.10	248208716	240962	32.77	1040	1057	1021	1381	745	1063	1030.04	1.44	0	-20371	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	883	-5.72	0.75	12	0.28	-180.00	1376.00	2335	20240313	-55.89	802	20240805	28.43	2335	-55.89	20240313	802	28.43	20240805	2335	-55.89	20240313	802	28.43	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N
160	20241002	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	-29	5	-2.73	41022264	39469	5.37	1040	1057	1030	1381	745	1063	1039.20	1.44	0	-15682	1111	1087	1073	1049	1035	1080	1042	429	318	500	680	1	1	85728319	886	-5.74	0.75	12	0.05	-180.00	1376.00	2335	20240313	-55.72	802	20240805	28.93	2335	-55.72	20240313	802	28.93	20240805	2335	-55.72	20240313	802	28.93	20240805	3.99	N	033170	500	428 억		1230892	N	N	0	N	00	N