KissMeData/033560/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	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	5	2	0.15	11691975	3534	43.66	3290	3375	3280	4300	2320	3310	3308.43	0.72	0	-441	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	567	-20.59	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
3	20241031	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	35	2	1.06	11128020	3364	41.56	3290	3375	3280	4300	2320	3310	3307.97	0.72	0	-407	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	572	-20.78	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.88	2945	20240125	13.58	4175	-19.88	20240830	2945	13.58	20240125	4175	-19.88	20240830	2945	13.58	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
4	20241031	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-20	5	-0.60	9430530	2854	35.26	3290	3375	3280	4300	2320	3310	3304.32	0.72	0	-295	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	563	-20.43	0.36	12	0.02	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
5	20241031	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	5	2	0.15	3632115	1098	13.57	3290	3375	3290	4300	2320	3310	3307.94	0.72	0	-189	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	567	-20.59	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
6	20241031	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-5	5	-0.15	1550105	469	5.79	3290	3375	3290	4300	2320	3310	3305.13	0.72	0	-115	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	565	-20.53	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.84	2945	20240125	12.22	4175	-20.84	20240830	2945	12.22	20240125	4175	-20.84	20240830	2945	12.22	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
7	20241031	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	0	3	0.00	1417725	429	5.30	3290	3375	3290	4300	2320	3310	3304.72	0.72	0	-111	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	566	-20.56	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.72	2945	20240125	12.39	4175	-20.72	20240830	2945	12.39	20240125	4175	-20.72	20240830	2945	12.39	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
8	20241031	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-10	5	-0.30	372885	112	1.38	3290	3375	3290	4300	2320	3310	3329.33	0.72	0	-78	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	564	-20.50	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.96	2945	20240125	12.05	4175	-20.96	20240830	2945	12.05	20240125	4175	-20.96	20240830	2945	12.05	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
9	20241031	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	65	2	1.96	40415	12	0.15	3290	3375	3290	4300	2320	3310	3367.92	0.72	0	-1	3370	3340	3320	3290	3270	3330	3280	96	990	500	2380	5	1	17100000	577	-20.96	0.37	12	0.00	-161.00	9223.00	4175	20240830	-19.16	2945	20240125	14.60	4175	-19.16	20240830	2945	14.60	20240125	4175	-19.16	20240830	2945	14.60	20240125	0.84	N	033560	500	96 억		122287	N	N	0	N	00	N
10	20241030	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-30	5	-0.90	26805430	8082	85.03	3315	3350	3300	4340	2340	3340	3316.68	0.73	0	-2849	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	566	-20.56	0.36	12	0.05	-161.00	9223.00	4175	20240830	-20.72	2945	20240125	12.39	4175	-20.72	20240830	2945	12.39	20240125	4175	-20.72	20240830	2945	12.39	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
11	20241030	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-5	5	-0.15	25863050	7798	82.04	3315	3350	3300	4340	2340	3340	3316.63	0.73	0	-2786	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	570	-20.71	0.36	12	0.05	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
12	20241030	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-10	5	-0.30	20540680	6201	65.24	3315	3350	3300	4340	2340	3340	3312.48	0.73	0	-1389	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	569	-20.68	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
13	20241030	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-20	5	-0.60	16529875	4989	52.49	3315	3350	3300	4340	2340	3340	3313.26	0.73	0	-628	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	568	-20.62	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
14	20241030	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-10	5	-0.30	3138030	942	9.91	3315	3350	3315	4340	2340	3340	3331.24	0.73	0	-373	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	569	-20.68	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
15	20241030	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	0	3	0.00	3064750	920	9.68	3315	3350	3315	4340	2340	3340	3331.25	0.73	0	-353	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	571	-20.75	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.00	2945	20240125	13.41	4175	-20.00	20240830	2945	13.41	20240125	4175	-20.00	20240830	2945	13.41	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
16	20241030	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	10	2	0.30	2824960	848	8.92	3315	3350	3315	4340	2340	3340	3331.32	0.73	0	-282	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	573	-20.81	0.36	12	0.00	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
17	20241030	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-25	5	-0.75	192270	58	0.61	3315	3315	3315	4340	2340	3340	3315.00	0.73	0	-8	3490	3415	3355	3280	3220	3452	3317	96	1000	500	2400	5	1	17100000	567	-20.59	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.81	N	033560	500	96 억		125136	N	N	0	N	00	N
18	20241029	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	30	2	0.91	31599615	9505	35.05	3310	3430	3295	4300	2320	3310	3324.53	0.75	0	-2294	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	571	-20.75	0.36	12	0.06	-161.00	9223.00	4175	20240830	-20.00	2945	20240125	13.41	4175	-20.00	20240830	2945	13.41	20240125	4175	-20.00	20240830	2945	13.41	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
19	20241029	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	40	2	1.21	31030475	9334	34.42	3310	3430	3295	4300	2320	3310	3324.46	0.75	0	-2233	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	573	-20.81	0.36	12	0.05	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
20	20241029	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	15	2	0.45	20141105	6037	22.26	3310	3430	3300	4300	2320	3310	3336.28	0.75	0	-1786	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	569	-20.65	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.36	2945	20240125	12.90	4175	-20.36	20240830	2945	12.90	20240125	4175	-20.36	20240830	2945	12.90	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
21	20241029	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	5	2	0.15	16575245	4963	18.30	3310	3430	3300	4300	2320	3310	3339.76	0.75	0	-1225	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	567	-20.59	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
22	20241029	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	25	2	0.76	13779665	4121	15.20	3310	3430	3300	4300	2320	3310	3343.77	0.75	0	-421	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	570	-20.71	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
23	20241029	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	45	2	1.36	13218820	3952	14.57	3310	3430	3300	4300	2320	3310	3344.84	0.75	0	-410	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	574	-20.84	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.64	2945	20240125	13.92	4175	-19.64	20240830	2945	13.92	20240125	4175	-19.64	20240830	2945	13.92	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
24	20241029	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	70	2	2.11	7463605	2219	8.18	3310	3430	3300	4300	2320	3310	3363.50	0.75	0	-742	3493	3401	3353	3261	3213	3377	3237	96	990	500	2380	5	1	17100000	578	-20.99	0.37	12	0.01	-161.00	9223.00	4175	20240830	-19.04	2945	20240125	14.77	4175	-19.04	20240830	2945	14.77	20240125	4175	-19.04	20240830	2945	14.77	20240125	0.89	N	033560	500	96 억		127401	N	N	0	N	00	N
25	20241028	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-85	5	-2.50	90643750	27116	103.55	3360	3445	3305	4410	2380	3395	3342.81	0.78	0	-5445	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	566	-20.56	0.36	12	0.16	-161.00	9223.00	4175	20240830	-20.72	2945	20240125	12.39	4175	-20.72	20240830	2945	12.39	20240125	4175	-20.72	20240830	2945	12.39	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
26	20241028	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-75	5	-2.21	73958480	22095	84.37	3360	3445	3305	4410	2380	3395	3347.29	0.78	0	-4818	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	568	-20.62	0.36	12	0.13	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
27	20241028	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-50	5	-1.47	63263625	18879	72.09	3360	3445	3305	4410	2380	3395	3351.01	0.78	0	-4075	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	572	-20.78	0.36	12	0.11	-161.00	9223.00	4175	20240830	-19.88	2945	20240125	13.58	4175	-19.88	20240830	2945	13.58	20240125	4175	-19.88	20240830	2945	13.58	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
28	20241028	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-35	5	-1.03	40166420	11943	45.61	3360	3445	3320	4410	2380	3395	3363.18	0.78	0	-1674	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	575	-20.87	0.36	12	0.07	-161.00	9223.00	4175	20240830	-19.52	2945	20240125	14.09	4175	-19.52	20240830	2945	14.09	20240125	4175	-19.52	20240830	2945	14.09	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
29	20241028	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	5	2	0.15	36435140	10831	41.36	3360	3445	3320	4410	2380	3395	3363.97	0.78	0	-1441	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	581	-21.12	0.37	12	0.06	-161.00	9223.00	4175	20240830	-18.56	2945	20240125	15.45	4175	-18.56	20240830	2945	15.45	20240125	4175	-18.56	20240830	2945	15.45	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
30	20241028	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	15	2	0.44	25031455	7451	28.45	3360	3445	3320	4410	2380	3395	3359.48	0.78	0	-711	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	583	-21.18	0.37	12	0.04	-161.00	9223.00	4175	20240830	-18.32	2945	20240125	15.79	4175	-18.32	20240830	2945	15.79	20240125	4175	-18.32	20240830	2945	15.79	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
31	20241028	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	10	2	0.29	24510935	7298	27.87	3360	3445	3320	4410	2380	3395	3358.58	0.78	0	-646	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	582	-21.15	0.37	12	0.04	-161.00	9223.00	4175	20240830	-18.44	2945	20240125	15.62	4175	-18.44	20240830	2945	15.62	20240125	4175	-18.44	20240830	2945	15.62	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
32	20241028	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-45	5	-1.33	1936685	578	2.21	3360	3360	3345	4410	2380	3395	3350.67	0.78	0	0	3535	3465	3430	3360	3325	3447	3342	96	1015	500	2440	5	1	17100000	573	-20.81	0.36	12	0.00	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.90	N	033560	500	96 억		132846	N	N	0	N	00	N
33	20241025	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-80	5	-2.30	89455620	26187	266.29	3500	3500	3395	4515	2435	3475	3416.03	0.81	0	-5290	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	581	-21.09	0.37	12	0.15	-161.00	9223.00	4175	20240830	-18.68	2945	20240125	15.28	4175	-18.68	20240830	2945	15.28	20240125	4175	-18.68	20240830	2945	15.28	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
34	20241025	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-60	5	-1.73	51884875	15121	153.76	3500	3500	3400	4515	2435	3475	3431.31	0.81	0	-4708	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	584	-21.21	0.37	12	0.09	-161.00	9223.00	4175	20240830	-18.20	2945	20240125	15.96	4175	-18.20	20240830	2945	15.96	20240125	4175	-18.20	20240830	2945	15.96	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
35	20241025	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-40	5	-1.15	34872580	10126	102.97	3500	3500	3415	4515	2435	3475	3443.87	0.81	0	-3860	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	587	-21.34	0.37	12	0.06	-161.00	9223.00	4175	20240830	-17.72	2945	20240125	16.64	4175	-17.72	20240830	2945	16.64	20240125	4175	-17.72	20240830	2945	16.64	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
36	20241025	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-25	5	-0.72	23071535	6687	68.00	3500	3500	3430	4515	2435	3475	3450.21	0.81	0	-927	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	590	-21.43	0.37	12	0.04	-161.00	9223.00	4175	20240830	-17.37	2945	20240125	17.15	4175	-17.37	20240830	2945	17.15	20240125	4175	-17.37	20240830	2945	17.15	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
37	20241025	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-40	5	-1.15	21379405	6195	63.00	3500	3500	3430	4515	2435	3475	3451.07	0.81	0	-603	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	587	-21.34	0.37	12	0.04	-161.00	9223.00	4175	20240830	-17.72	2945	20240125	16.64	4175	-17.72	20240830	2945	16.64	20240125	4175	-17.72	20240830	2945	16.64	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
38	20241025	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-45	5	-1.29	20576620	5961	60.62	3500	3500	3430	4515	2435	3475	3451.87	0.81	0	-570	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	587	-21.30	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.84	2945	20240125	16.47	4175	-17.84	20240830	2945	16.47	20240125	4175	-17.84	20240830	2945	16.47	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
39	20241025	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	25	2	0.72	3368140	963	9.79	3500	3500	3485	4515	2435	3475	3497.55	0.81	0	-251	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	599	-21.74	0.38	12	0.01	-161.00	9223.00	4175	20240830	-16.17	2945	20240125	18.85	4175	-16.17	20240830	2945	18.85	20240125	4175	-16.17	20240830	2945	18.85	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
40	20241025	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	0	3	0.00	0	0	0.00	0	0	0	4515	2435	3475	0.00	0.81	0	0	3601	3537	3476	3412	3351	3507	3382	96	1040	500	2500	5	1	17100000	594	-21.58	0.38	12	0.00	-161.00	9223.00	4175	20240830	-16.77	2945	20240125	18.00	4175	-16.77	20240830	2945	18.00	20240125	4175	-16.77	20240830	2945	18.00	20240125	0.90	N	033560	500	96 억		138136	N	N	0	N	00	N
41	20241024	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-15	5	-0.43	34090180	9834	97.58	3490	3540	3415	4535	2445	3490	3466.56	0.82	0	-2553	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	594	-21.58	0.38	12	0.06	-161.00	9223.00	4175	20240830	-16.77	2945	20240125	18.00	4175	-16.77	20240830	2945	18.00	20240125	4175	-16.77	20240830	2945	18.00	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
42	20241024	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-10	5	-0.29	33337470	9617	95.43	3490	3540	3415	4535	2445	3490	3466.51	0.82	0	-2399	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	595	-21.61	0.38	12	0.06	-161.00	9223.00	4175	20240830	-16.65	2945	20240125	18.17	4175	-16.65	20240830	2945	18.17	20240125	4175	-16.65	20240830	2945	18.17	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
43	20241024	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-30	5	-0.86	23770145	6843	67.90	3490	3540	3415	4535	2445	3490	3473.64	0.82	0	-2226	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	592	-21.49	0.38	12	0.04	-161.00	9223.00	4175	20240830	-17.13	2945	20240125	17.49	4175	-17.13	20240830	2945	17.49	20240125	4175	-17.13	20240830	2945	17.49	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
44	20241024	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-30	5	-0.86	23494745	6763	67.11	3490	3540	3415	4535	2445	3490	3474.01	0.82	0	-2226	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	592	-21.49	0.38	12	0.04	-161.00	9223.00	4175	20240830	-17.13	2945	20240125	17.49	4175	-17.13	20240830	2945	17.49	20240125	4175	-17.13	20240830	2945	17.49	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
45	20241024	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-30	5	-0.86	22680605	6527	64.76	3490	3540	3415	4535	2445	3490	3474.89	0.82	0	-2176	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	592	-21.49	0.38	12	0.04	-161.00	9223.00	4175	20240830	-17.13	2945	20240125	17.49	4175	-17.13	20240830	2945	17.49	20240125	4175	-17.13	20240830	2945	17.49	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
46	20241024	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-25	5	-0.72	20421105	5870	58.25	3490	3540	3415	4535	2445	3490	3478.89	0.82	0	-2094	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	593	-21.52	0.38	12	0.03	-161.00	9223.00	4175	20240830	-17.01	2945	20240125	17.66	4175	-17.01	20240830	2945	17.66	20240125	4175	-17.01	20240830	2945	17.66	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
47	20241024	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-30	5	-0.86	20265780	5825	57.80	3490	3540	3415	4535	2445	3490	3479.10	0.82	0	-2079	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	592	-21.49	0.38	12	0.03	-161.00	9223.00	4175	20240830	-17.13	2945	20240125	17.49	4175	-17.13	20240830	2945	17.49	20240125	4175	-17.13	20240830	2945	17.49	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
48	20241024	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	10	2	0.29	8216635	2355	23.37	3490	3500	3415	4535	2445	3490	3489.02	0.82	0	-479	3546	3517	3471	3442	3396	3532	3457	96	1045	500	2510	5	1	17100000	599	-21.74	0.38	12	0.01	-161.00	9223.00	4175	20240830	-16.17	2945	20240125	18.85	4175	-16.17	20240830	2945	18.85	20240125	4175	-16.17	20240830	2945	18.85	20240125	0.88	N	033560	500	96 억		140689	N	N	0	N	00	N
49	20241023	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	60	2	1.75	34084850	9902	56.79	3430	3500	3425	4455	2405	3430	3442.20	0.83	0	-1310	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	597	-21.68	0.38	12	0.06	-161.00	9223.00	4175	20240830	-16.41	2945	20240125	18.51	4175	-16.41	20240830	2945	18.51	20240125	4175	-16.41	20240830	2945	18.51	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
50	20241023	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	15	2	0.44	30187675	8776	50.33	3430	3500	3425	4455	2405	3430	3439.80	0.83	0	-1214	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	589	-21.40	0.37	12	0.05	-161.00	9223.00	4175	20240830	-17.49	2945	20240125	16.98	4175	-17.49	20240830	2945	16.98	20240125	4175	-17.49	20240830	2945	16.98	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
51	20241023	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	10	2	0.29	28547775	8299	47.60	3430	3500	3425	4455	2405	3430	3439.91	0.83	0	-967	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	588	-21.37	0.37	12	0.05	-161.00	9223.00	4175	20240830	-17.60	2945	20240125	16.81	4175	-17.60	20240830	2945	16.81	20240125	4175	-17.60	20240830	2945	16.81	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
52	20241023	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	15	2	0.44	17395615	5052	28.97	3430	3500	3425	4455	2405	3430	3443.31	0.83	0	-467	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	589	-21.40	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.49	2945	20240125	16.98	4175	-17.49	20240830	2945	16.98	20240125	4175	-17.49	20240830	2945	16.98	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
53	20241023	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	0	3	0.00	17330160	5033	28.87	3430	3500	3425	4455	2405	3430	3443.31	0.83	0	-467	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	587	-21.30	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.84	2945	20240125	16.47	4175	-17.84	20240830	2945	16.47	20240125	4175	-17.84	20240830	2945	16.47	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
54	20241023	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	0	3	0.00	15443640	4483	25.71	3430	3500	3425	4455	2405	3430	3444.93	0.83	0	-417	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	587	-21.30	0.37	12	0.03	-161.00	9223.00	4175	20240830	-17.84	2945	20240125	16.47	4175	-17.84	20240830	2945	16.47	20240125	4175	-17.84	20240830	2945	16.47	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
55	20241023	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-5	5	-0.15	14671800	4258	24.42	3430	3500	3425	4455	2405	3430	3445.70	0.83	0	-356	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	586	-21.27	0.37	12	0.02	-161.00	9223.00	4175	20240830	-17.96	2945	20240125	16.30	4175	-17.96	20240830	2945	16.30	20240125	4175	-17.96	20240830	2945	16.30	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
56	20241023	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	5	2	0.15	68735	20	0.11	3430	3475	3430	4455	2405	3430	3436.75	0.83	0	-16	3536	3482	3451	3397	3366	3467	3382	96	1025	500	2460	5	1	17100000	587	-21.34	0.37	12	0.00	-161.00	9223.00	4175	20240830	-17.72	2945	20240125	16.64	4175	-17.72	20240830	2945	16.64	20240125	4175	-17.72	20240830	2945	16.64	20240125	0.87	N	033560	500	96 억		141999	N	N	0	N	00	N
57	20241022	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-50	5	-1.44	60033020	17436	68.26	3480	3505	3420	4520	2440	3480	3443.05	0.86	0	-4726	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	587	-21.30	0.37	12	0.10	-161.00	9223.00	4175	20240830	-17.84	2945	20240125	16.47	4175	-17.84	20240830	2945	16.47	20240125	4175	-17.84	20240830	2945	16.47	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
58	20241022	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-20	5	-0.57	58646950	17032	66.67	3480	3505	3420	4520	2440	3480	3443.34	0.86	0	-4562	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	592	-21.49	0.38	12	0.10	-161.00	9223.00	4175	20240830	-17.13	2945	20240125	17.49	4175	-17.13	20240830	2945	17.49	20240125	4175	-17.13	20240830	2945	17.49	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
59	20241022	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-20	5	-0.57	41987645	12186	47.70	3480	3505	3420	4520	2440	3480	3445.56	0.86	0	-3224	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	592	-21.49	0.38	12	0.07	-161.00	9223.00	4175	20240830	-17.13	2945	20240125	17.49	4175	-17.13	20240830	2945	17.49	20240125	4175	-17.13	20240830	2945	17.49	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
60	20241022	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-10	5	-0.29	41666520	12093	47.34	3480	3505	3420	4520	2440	3480	3445.51	0.86	0	-3175	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	593	-21.55	0.38	12	0.07	-161.00	9223.00	4175	20240830	-16.89	2945	20240125	17.83	4175	-16.89	20240830	2945	17.83	20240125	4175	-16.89	20240830	2945	17.83	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
61	20241022	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-10	5	-0.29	41538425	12056	47.20	3480	3505	3420	4520	2440	3480	3445.46	0.86	0	-3170	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	593	-21.55	0.38	12	0.07	-161.00	9223.00	4175	20240830	-16.89	2945	20240125	17.83	4175	-16.89	20240830	2945	17.83	20240125	4175	-16.89	20240830	2945	17.83	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
62	20241022	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-45	5	-1.29	39828220	11559	45.25	3480	3505	3420	4520	2440	3480	3445.65	0.86	0	-3186	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	587	-21.34	0.37	12	0.07	-161.00	9223.00	4175	20240830	-17.72	2945	20240125	16.64	4175	-17.72	20240830	2945	16.64	20240125	4175	-17.72	20240830	2945	16.64	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
63	20241022	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-10	5	-0.29	32138475	9321	36.49	3480	3505	3420	4520	2440	3480	3447.96	0.86	0	-2979	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	593	-21.55	0.38	12	0.05	-161.00	9223.00	4175	20240830	-16.89	2945	20240125	17.83	4175	-16.89	20240830	2945	17.83	20240125	4175	-16.89	20240830	2945	17.83	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
64	20241022	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-5	5	-0.14	3260675	938	3.67	3480	3480	3475	4520	2440	3480	3476.20	0.86	0	513	3566	3522	3471	3427	3376	3545	3450	96	1040	500	2500	5	1	17100000	594	-21.58	0.38	12	0.01	-161.00	9223.00	4175	20240830	-16.77	2945	20240125	18.00	4175	-16.77	20240830	2945	18.00	20240125	4175	-16.77	20240830	2945	18.00	20240125	0.86	N	033560	500	96 억		146725	N	N	0	N	00	N
65	20241021	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	30	2	0.87	88618185	25545	97.68	3420	3515	3420	4485	2415	3450	3469.10	0.84	0	2659	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	595	-21.61	0.38	12	0.15	-161.00	9223.00	4175	20240830	-16.65	2945	20240125	18.17	4175	-16.65	20240830	2945	18.17	20240125	4175	-16.65	20240830	2945	18.17	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
66	20241021	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	65	2	1.88	48389425	13993	53.50	3420	3515	3420	4485	2415	3450	3458.12	0.84	0	2722	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	601	-21.83	0.38	12	0.08	-161.00	9223.00	4175	20240830	-15.81	2945	20240125	19.35	4175	-15.81	20240830	2945	19.35	20240125	4175	-15.81	20240830	2945	19.35	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
67	20241021	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	45	2	1.30	40261450	11670	44.62	3420	3505	3420	4485	2415	3450	3450.00	0.84	0	2067	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	598	-21.71	0.38	12	0.07	-161.00	9223.00	4175	20240830	-16.29	2945	20240125	18.68	4175	-16.29	20240830	2945	18.68	20240125	4175	-16.29	20240830	2945	18.68	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
68	20241021	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	35	2	1.01	39171730	11358	43.43	3420	3505	3420	4485	2415	3450	3448.82	0.84	0	2026	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	596	-21.65	0.38	12	0.07	-161.00	9223.00	4175	20240830	-16.53	2945	20240125	18.34	4175	-16.53	20240830	2945	18.34	20240125	4175	-16.53	20240830	2945	18.34	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
69	20241021	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	40	2	1.16	38864960	11270	43.09	3420	3505	3420	4485	2415	3450	3448.53	0.84	0	1956	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	597	-21.68	0.38	12	0.07	-161.00	9223.00	4175	20240830	-16.41	2945	20240125	18.51	4175	-16.41	20240830	2945	18.51	20240125	4175	-16.41	20240830	2945	18.51	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
70	20241021	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	35	2	1.01	31197970	9070	34.68	3420	3505	3420	4485	2415	3450	3439.69	0.84	0	1689	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	596	-21.65	0.38	12	0.05	-161.00	9223.00	4175	20240830	-16.53	2945	20240125	18.34	4175	-16.53	20240830	2945	18.34	20240125	4175	-16.53	20240830	2945	18.34	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
71	20241021	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	50	2	1.45	28453840	8283	31.67	3420	3505	3420	4485	2415	3450	3435.21	0.84	0	1224	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	599	-21.74	0.38	12	0.05	-161.00	9223.00	4175	20240830	-16.17	2945	20240125	18.85	4175	-16.17	20240830	2945	18.85	20240125	4175	-16.17	20240830	2945	18.85	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
72	20241021	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	25	2	0.72	25971805	7570	28.95	3420	3475	3420	4485	2415	3450	3430.89	0.84	0	1223	3623	3536	3493	3406	3363	3515	3385	96	1035	500	2480	5	1	17100000	594	-21.58	0.38	12	0.04	-161.00	9223.00	4175	20240830	-16.77	2945	20240125	18.00	4175	-16.77	20240830	2945	18.00	20240125	4175	-16.77	20240830	2945	18.00	20240125	0.86	N	033560	500	96 억		144066	N	N	0	N	00	N
73	20241018	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-105	5	-2.95	91485525	26146	285.31	3520	3580	3450	4620	2490	3555	3499.03	0.86	0	-2219	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	590	-21.43	0.37	12	0.15	-161.00	9223.00	4175	20240830	-17.37	2945	20240125	17.15	4175	-17.37	20240830	2945	17.15	20240125	4175	-17.37	20240830	2945	17.15	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
74	20241018	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-60	5	-1.69	62577665	17813	194.38	3520	3580	3490	4620	2490	3555	3513.03	0.86	0	-1309	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	598	-21.71	0.38	12	0.10	-161.00	9223.00	4175	20240830	-16.29	2945	20240125	18.68	4175	-16.29	20240830	2945	18.68	20240125	4175	-16.29	20240830	2945	18.68	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
75	20241018	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-40	5	-1.13	39025215	11095	121.07	3520	3565	3500	4620	2490	3555	3517.37	0.86	0	-1049	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	601	-21.83	0.38	12	0.06	-161.00	9223.00	4175	20240830	-15.81	2945	20240125	19.35	4175	-15.81	20240830	2945	19.35	20240125	4175	-15.81	20240830	2945	19.35	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
76	20241018	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-50	5	-1.41	37543760	10672	116.46	3520	3565	3500	4620	2490	3555	3517.97	0.86	0	-1002	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	599	-21.77	0.38	12	0.06	-161.00	9223.00	4175	20240830	-16.05	2945	20240125	19.02	4175	-16.05	20240830	2945	19.02	20240125	4175	-16.05	20240830	2945	19.02	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
77	20241018	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-50	5	-1.41	27681300	7857	85.74	3520	3565	3505	4620	2490	3555	3523.14	0.86	0	-1608	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	599	-21.77	0.38	12	0.05	-161.00	9223.00	4175	20240830	-16.05	2945	20240125	19.02	4175	-16.05	20240830	2945	19.02	20240125	4175	-16.05	20240830	2945	19.02	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
78	20241018	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-15	5	-0.42	11175980	3162	34.50	3520	3565	3520	4620	2490	3555	3534.47	0.86	0	-26	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	605	-21.99	0.38	12	0.02	-161.00	9223.00	4175	20240830	-15.21	2945	20240125	20.20	4175	-15.21	20240830	2945	20.20	20240125	4175	-15.21	20240830	2945	20.20	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
79	20241018	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-15	5	-0.42	7135130	2019	22.03	3520	3565	3520	4620	2490	3555	3533.99	0.86	0	-171	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	605	-21.99	0.38	12	0.01	-161.00	9223.00	4175	20240830	-15.21	2945	20240125	20.20	4175	-15.21	20240830	2945	20.20	20240125	4175	-15.21	20240830	2945	20.20	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
80	20241018	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	0	3	0.00	3825900	1085	11.84	3520	3555	3520	4620	2490	3555	3526.18	0.86	0	95	3741	3647	3591	3497	3441	3620	3470	96	1065	500	2550	5	1	17100000	608	-22.08	0.39	12	0.01	-161.00	9223.00	4175	20240830	-14.85	2945	20240125	20.71	4175	-14.85	20240830	2945	20.71	20240125	4175	-14.85	20240830	2945	20.71	20240125	0.86	N	033560	500	96 억		146221	N	N	0	N	00	N
81	20241017	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-85	5	-2.34	32236355	8958	148.43	3685	3685	3535	4730	2550	3640	3598.61	0.89	0	-5395	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	608	-22.08	0.39	12	0.05	-161.00	9223.00	4175	20240830	-14.85	2945	20240125	20.71	4175	-14.85	20240830	2945	20.71	20240125	4175	-14.85	20240830	2945	20.71	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
82	20241017	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-70	5	-1.92	28124045	7802	129.28	3685	3685	3535	4730	2550	3640	3604.72	0.89	0	-5111	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	610	-22.17	0.39	12	0.05	-161.00	9223.00	4175	20240830	-14.49	2945	20240125	21.22	4175	-14.49	20240830	2945	21.22	20240125	4175	-14.49	20240830	2945	21.22	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
83	20241017	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-10	5	-0.27	8722440	2394	39.67	3685	3685	3605	4730	2550	3640	3643.46	0.89	0	-1643	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	621	-22.55	0.39	12	0.01	-161.00	9223.00	4175	20240830	-13.05	2945	20240125	23.26	4175	-13.05	20240830	2945	23.26	20240125	4175	-13.05	20240830	2945	23.26	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
84	20241017	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	5	2	0.14	6481410	1777	29.44	3685	3685	3605	4730	2550	3640	3647.39	0.89	0	-1089	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	623	-22.64	0.40	12	0.01	-161.00	9223.00	4175	20240830	-12.69	2945	20240125	23.77	4175	-12.69	20240830	2945	23.77	20240125	4175	-12.69	20240830	2945	23.77	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
85	20241017	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	15	2	0.41	6412155	1758	29.13	3685	3685	3605	4730	2550	3640	3647.41	0.89	0	-1070	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	625	-22.70	0.40	12	0.01	-161.00	9223.00	4175	20240830	-12.46	2945	20240125	24.11	4175	-12.46	20240830	2945	24.11	20240125	4175	-12.46	20240830	2945	24.11	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
86	20241017	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	6014135	1649	27.32	3685	3685	3605	4730	2550	3640	3647.14	0.89	0	-1049	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	622	-22.61	0.39	12	0.01	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
87	20241017	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	5	2	0.14	5528605	1515	25.10	3685	3685	3605	4730	2550	3640	3649.24	0.89	0	-1041	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	623	-22.64	0.40	12	0.01	-161.00	9223.00	4175	20240830	-12.69	2945	20240125	23.77	4175	-12.69	20240830	2945	23.77	20240125	4175	-12.69	20240830	2945	23.77	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
88	20241017	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	513285	141	2.34	3685	3685	3640	4730	2550	3640	3640.32	0.89	0	-31	3746	3692	3641	3587	3536	3720	3615	96	1090	500	2620	5	1	17100000	622	-22.61	0.39	12	0.00	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.87	N	033560	500	96 억		151479	N	N	0	N	00	N
89	20241016	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	10	2	0.28	21961725	6035	19.74	3630	3695	3590	4715	2545	3630	3639.06	0.89	0	-1071	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	622	-22.61	0.39	12	0.04	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
90	20241016	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	10	2	0.28	16845845	4629	15.14	3630	3695	3590	4715	2545	3630	3639.20	0.89	0	-1056	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	622	-22.61	0.39	12	0.03	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
91	20241016	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	10	2	0.28	14748400	4052	13.25	3630	3695	3590	4715	2545	3630	3639.78	0.89	0	-1032	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	622	-22.61	0.39	12	0.02	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
92	20241016	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	10	2	0.28	11814755	3246	10.62	3630	3695	3590	4715	2545	3630	3639.79	0.89	0	-1134	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	622	-22.61	0.39	12	0.02	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
93	20241016	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	10	2	0.28	8951525	2461	8.05	3630	3695	3590	4715	2545	3630	3637.35	0.89	0	-441	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	622	-22.61	0.39	12	0.01	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
94	20241016	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	10	2	0.28	8577110	2358	7.71	3630	3695	3590	4715	2545	3630	3637.45	0.89	0	-414	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	622	-22.61	0.39	12	0.01	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
95	20241016	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-15	5	-0.41	2785335	770	2.52	3630	3630	3590	4715	2545	3630	3617.32	0.89	0	-131	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	618	-22.45	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.41	2945	20240125	22.75	4175	-13.41	20240830	2945	22.75	20240125	4175	-13.41	20240830	2945	22.75	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
96	20241016	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-5	5	-0.14	184880	51	0.17	3630	3630	3625	4715	2545	3630	3625.10	0.89	0	-50	3740	3685	3630	3575	3520	3712	3602	96	1085	500	2610	5	1	17100000	620	-22.52	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.17	2945	20240125	23.09	4175	-13.17	20240830	2945	23.09	20240125	4175	-13.17	20240830	2945	23.09	20240125	0.86	N	033560	500	96 억		152550	N	N	0	N	00	N
97	20241015	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-5	5	-0.14	110862935	30574	148.92	3595	3685	3575	4725	2545	3635	3626.05	0.86	0	5101	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	621	-22.55	0.39	12	0.18	-161.00	9223.00	4175	20240830	-13.05	2945	20240125	23.26	4175	-13.05	20240830	2945	23.26	20240125	4175	-13.05	20240830	2945	23.26	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
98	20241015	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	30	2	0.83	109519895	30205	147.12	3595	3685	3575	4725	2545	3635	3625.89	0.86	0	5204	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	627	-22.76	0.40	12	0.18	-161.00	9223.00	4175	20240830	-12.22	2945	20240125	24.45	4175	-12.22	20240830	2945	24.45	20240125	4175	-12.22	20240830	2945	24.45	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
99	20241015	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	5	2	0.14	95197905	26266	127.93	3595	3685	3575	4725	2545	3635	3624.38	0.86	0	5122	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	622	-22.61	0.39	12	0.15	-161.00	9223.00	4175	20240830	-12.81	2945	20240125	23.60	4175	-12.81	20240830	2945	23.60	20240125	4175	-12.81	20240830	2945	23.60	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
100	20241015	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	45	2	1.24	83062595	22949	111.78	3595	3680	3575	4725	2545	3635	3619.44	0.86	0	4587	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	629	-22.86	0.40	12	0.13	-161.00	9223.00	4175	20240830	-11.86	2945	20240125	24.96	4175	-11.86	20240830	2945	24.96	20240125	4175	-11.86	20240830	2945	24.96	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
101	20241015	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-10	5	-0.28	50521730	14029	68.33	3595	3630	3575	4725	2545	3635	3601.24	0.86	0	-1886	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	620	-22.52	0.39	12	0.08	-161.00	9223.00	4175	20240830	-13.17	2945	20240125	23.09	4175	-13.17	20240830	2945	23.09	20240125	4175	-13.17	20240830	2945	23.09	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
102	20241015	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-5	5	-0.14	49312060	13693	66.69	3595	3630	3575	4725	2545	3635	3601.26	0.86	0	-2079	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	621	-22.55	0.39	12	0.08	-161.00	9223.00	4175	20240830	-13.05	2945	20240125	23.26	4175	-13.05	20240830	2945	23.26	20240125	4175	-13.05	20240830	2945	23.26	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
103	20241015	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-15	5	-0.41	32034950	8910	43.40	3595	3625	3575	4725	2545	3635	3595.39	0.86	0	-622	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	619	-22.48	0.39	12	0.05	-161.00	9223.00	4175	20240830	-13.29	2945	20240125	22.92	4175	-13.29	20240830	2945	22.92	20240125	4175	-13.29	20240830	2945	22.92	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
104	20241015	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-25	5	-0.69	15783770	4401	21.44	3595	3610	3585	4725	2545	3635	3586.41	0.86	0	486	3805	3720	3635	3550	3465	3762	3592	96	1090	500	2610	5	1	17100000	617	-22.42	0.39	12	0.03	-161.00	9223.00	4175	20240830	-13.53	2945	20240125	22.58	4175	-13.53	20240830	2945	22.58	20240125	4175	-13.53	20240830	2945	22.58	20240125	0.86	N	033560	500	96 억		147424	N	N	0	N	00	N
105	20241014	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	35	2	0.97	73881465	20531	275.18	3605	3720	3550	4680	2520	3600	3598.53	0.88	0	-3620	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	622	-22.58	0.39	12	0.12	-161.00	9223.00	4175	20240830	-12.93	2945	20240125	23.43	4175	-12.93	20240830	2945	23.43	20240125	4175	-12.93	20240830	2945	23.43	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
106	20241014	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	30	2	0.83	73177115	20337	272.58	3605	3720	3550	4680	2520	3600	3598.23	0.88	0	-3522	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	621	-22.55	0.39	12	0.12	-161.00	9223.00	4175	20240830	-13.05	2945	20240125	23.26	4175	-13.05	20240830	2945	23.26	20240125	4175	-13.05	20240830	2945	23.26	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
107	20241014	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-50	5	-1.39	63959525	17793	238.48	3605	3720	3550	4680	2520	3600	3594.65	0.88	0	-2348	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	607	-22.05	0.38	12	0.10	-161.00	9223.00	4175	20240830	-14.97	2945	20240125	20.54	4175	-14.97	20240830	2945	20.54	20240125	4175	-14.97	20240830	2945	20.54	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
108	20241014	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	0	3	0.00	47733285	13238	177.43	3605	3720	3560	4680	2520	3600	3605.78	0.88	0	-1830	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	616	-22.36	0.39	12	0.08	-161.00	9223.00	4175	20240830	-13.77	2945	20240125	22.24	4175	-13.77	20240830	2945	22.24	20240125	4175	-13.77	20240830	2945	22.24	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
109	20241014	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-30	5	-0.83	33270180	9255	124.05	3605	3625	3560	4680	2520	3600	3594.83	0.88	0	-1117	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	610	-22.17	0.39	12	0.05	-161.00	9223.00	4175	20240830	-14.49	2945	20240125	21.22	4175	-14.49	20240830	2945	21.22	20240125	4175	-14.49	20240830	2945	21.22	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
110	20241014	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-10	5	-0.28	21717400	6024	80.74	3605	3625	3580	4680	2520	3600	3605.15	0.88	0	-1112	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	614	-22.30	0.39	12	0.04	-161.00	9223.00	4175	20240830	-14.01	2945	20240125	21.90	4175	-14.01	20240830	2945	21.90	20240125	4175	-14.01	20240830	2945	21.90	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
111	20241014	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	15	2	0.42	15083280	4177	55.98	3605	3625	3585	4680	2520	3600	3611.03	0.88	0	-885	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	618	-22.45	0.39	12	0.02	-161.00	9223.00	4175	20240830	-13.41	2945	20240125	22.75	4175	-13.41	20240830	2945	22.75	20240125	4175	-13.41	20240830	2945	22.75	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
112	20241014	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-15	5	-0.42	1112635	310	4.15	3605	3605	3585	4680	2520	3600	3589.15	0.88	0	29	3653	3626	3603	3576	3553	3625	3575	96	1080	500	2590	5	1	17100000	613	-22.27	0.39	12	0.00	-161.00	9223.00	4175	20240830	-14.13	2945	20240125	21.73	4175	-14.13	20240830	2945	21.73	20240125	4175	-14.13	20240830	2945	21.73	20240125	0.84	N	033560	500	96 억		151044	N	N	0	N	00	N
113	20241011	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	26827510	7461	91.43	3600	3630	3580	4670	2520	3595	3595.70	0.90	0	-2771	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	616	-22.36	0.39	12	0.04	-161.00	9223.00	4175	20240830	-13.77	2945	20240125	22.24	4175	-13.77	20240830	2945	22.24	20240125	4175	-13.77	20240830	2945	22.24	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
114	20241011	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-10	5	-0.28	21780090	6052	74.17	3600	3630	3580	4670	2520	3595	3598.83	0.90	0	-2628	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	613	-22.27	0.39	12	0.04	-161.00	9223.00	4175	20240830	-14.13	2945	20240125	21.73	4175	-14.13	20240830	2945	21.73	20240125	4175	-14.13	20240830	2945	21.73	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
115	20241011	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	10	2	0.28	15595505	4327	53.03	3600	3630	3590	4670	2520	3595	3604.23	0.90	0	-955	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	616	-22.39	0.39	12	0.03	-161.00	9223.00	4175	20240830	-13.65	2945	20240125	22.41	4175	-13.65	20240830	2945	22.41	20240125	4175	-13.65	20240830	2945	22.41	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
116	20241011	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	30	2	0.83	8090515	2238	27.43	3600	3630	3600	4670	2520	3595	3615.06	0.90	0	-92	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	620	-22.52	0.39	12	0.01	-161.00	9223.00	4175	20240830	-13.17	2945	20240125	23.09	4175	-13.17	20240830	2945	23.09	20240125	4175	-13.17	20240830	2945	23.09	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
117	20241011	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	30	2	0.83	5168675	1428	17.50	3600	3630	3600	4670	2520	3595	3619.52	0.90	0	-90	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	620	-22.52	0.39	12	0.01	-161.00	9223.00	4175	20240830	-13.17	2945	20240125	23.09	4175	-13.17	20240830	2945	23.09	20240125	4175	-13.17	20240830	2945	23.09	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
118	20241011	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	25	2	0.70	2779730	768	9.41	3600	3630	3600	4670	2520	3595	3619.44	0.90	0	30	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	619	-22.48	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.29	2945	20240125	22.92	4175	-13.29	20240830	2945	22.92	20240125	4175	-13.29	20240830	2945	22.92	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
119	20241011	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	2667500	737	9.03	3600	3630	3600	4670	2520	3595	3619.40	0.90	0	30	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	617	-22.42	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.53	2945	20240125	22.58	4175	-13.53	20240830	2945	22.58	20240125	4175	-13.53	20240830	2945	22.58	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
120	20241011	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	3600	1	0.01	3600	3600	3600	4670	2520	3595	3600.00	0.90	0	1	3758	3676	3633	3551	3508	3655	3530	96	1075	500	2580	5	1	17100000	616	-22.36	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.77	2945	20240125	22.24	4175	-13.77	20240830	2945	22.24	20240125	4175	-13.77	20240830	2945	22.24	20240125	0.84	N	033560	500	96 억		153815	N	N	0	N	00	N
121	20241010	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-55	5	-1.51	29440200	8160	183.74	3610	3715	3590	4745	2555	3650	3607.87	0.91	0	-1875	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	615	-22.33	0.39	12	0.05	-161.00	9223.00	4175	20240830	-13.89	2945	20240125	22.07	4175	-13.89	20240830	2945	22.07	20240125	4175	-13.89	20240830	2945	22.07	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
122	20241010	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-40	5	-1.10	26731130	7407	166.79	3610	3715	3590	4745	2555	3650	3608.90	0.91	0	-1699	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	617	-22.42	0.39	12	0.04	-161.00	9223.00	4175	20240830	-13.53	2945	20240125	22.58	4175	-13.53	20240830	2945	22.58	20240125	4175	-13.53	20240830	2945	22.58	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
123	20241010	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-30	5	-0.82	22656815	6274	141.27	3610	3715	3590	4745	2555	3650	3611.22	0.91	0	-1698	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	619	-22.48	0.39	12	0.04	-161.00	9223.00	4175	20240830	-13.29	2945	20240125	22.92	4175	-13.29	20240830	2945	22.92	20240125	4175	-13.29	20240830	2945	22.92	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
124	20241010	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-30	5	-0.82	21862365	6054	136.32	3610	3715	3590	4745	2555	3650	3611.23	0.91	0	-1484	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	619	-22.48	0.39	12	0.04	-161.00	9223.00	4175	20240830	-13.29	2945	20240125	22.92	4175	-13.29	20240830	2945	22.92	20240125	4175	-13.29	20240830	2945	22.92	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
125	20241010	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-40	5	-1.10	12589715	3489	78.56	3610	3715	3590	4745	2555	3650	3608.40	0.91	0	-1302	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	617	-22.42	0.39	12	0.02	-161.00	9223.00	4175	20240830	-13.53	2945	20240125	22.58	4175	-13.53	20240830	2945	22.58	20240125	4175	-13.53	20240830	2945	22.58	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
126	20241010	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-30	5	-0.82	8756690	2424	54.58	3610	3715	3595	4745	2555	3650	3612.50	0.91	0	-852	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	619	-22.48	0.39	12	0.01	-161.00	9223.00	4175	20240830	-13.29	2945	20240125	22.92	4175	-13.29	20240830	2945	22.92	20240125	4175	-13.29	20240830	2945	22.92	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
127	20241010	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-30	5	-0.82	2401625	661	14.88	3610	3715	3610	4745	2555	3650	3633.32	0.91	0	-378	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	619	-22.48	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.29	2945	20240125	22.92	4175	-13.29	20240830	2945	22.92	20240125	4175	-13.29	20240830	2945	22.92	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
128	20241010	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	60	2	1.64	1345485	370	8.33	3610	3715	3610	4745	2555	3650	3636.45	0.91	0	-97	3846	3747	3671	3572	3496	3797	3622	96	1095	500	2620	5	1	17100000	634	-23.04	0.40	12	0.00	-161.00	9223.00	4175	20240830	-11.14	2945	20240125	25.98	4175	-11.14	20240830	2945	25.98	20240125	4175	-11.14	20240830	2945	25.98	20240125	0.84	N	033560	500	96 억		155450	N	N	0	N	00	N
129	20241008	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	20	2	0.55	16202545	4441	26.94	3595	3770	3595	4715	2545	3630	3648.39	0.92	0	-1471	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	624	-22.67	0.40	12	0.03	-161.00	9223.00	4175	20240830	-12.57	2945	20240125	23.94	4175	-12.57	20240830	2945	23.94	20240125	4175	-12.57	20240830	2945	23.94	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
130	20241008	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	15	2	0.41	14189435	3888	23.58	3595	3770	3595	4715	2545	3630	3649.55	0.92	0	-1107	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	623	-22.64	0.40	12	0.02	-161.00	9223.00	4175	20240830	-12.69	2945	20240125	23.77	4175	-12.69	20240830	2945	23.77	20240125	4175	-12.69	20240830	2945	23.77	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
131	20241008	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	20	2	0.55	12123270	3321	20.14	3595	3770	3595	4715	2545	3630	3650.49	0.92	0	-796	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	624	-22.67	0.40	12	0.02	-161.00	9223.00	4175	20240830	-12.57	2945	20240125	23.94	4175	-12.57	20240830	2945	23.94	20240125	4175	-12.57	20240830	2945	23.94	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
132	20241008	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	35	2	0.96	11269970	3087	18.72	3595	3770	3595	4715	2545	3630	3650.78	0.92	0	-782	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	627	-22.76	0.40	12	0.02	-161.00	9223.00	4175	20240830	-12.22	2945	20240125	24.45	4175	-12.22	20240830	2945	24.45	20240125	4175	-12.22	20240830	2945	24.45	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
133	20241008	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	30	2	0.83	10438745	2860	17.35	3595	3770	3595	4715	2545	3630	3649.91	0.92	0	-780	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	626	-22.73	0.40	12	0.02	-161.00	9223.00	4175	20240830	-12.34	2945	20240125	24.28	4175	-12.34	20240830	2945	24.28	20240125	4175	-12.34	20240830	2945	24.28	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
134	20241008	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	8927890	2447	14.84	3595	3770	3595	4715	2545	3630	3648.50	0.92	0	-758	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	621	-22.55	0.39	12	0.01	-161.00	9223.00	4175	20240830	-13.05	2945	20240125	23.26	4175	-13.05	20240830	2945	23.26	20240125	4175	-13.05	20240830	2945	23.26	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
135	20241008	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	20	2	0.55	6017645	1645	9.98	3595	3770	3595	4715	2545	3630	3658.14	0.92	0	-526	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	624	-22.67	0.40	12	0.01	-161.00	9223.00	4175	20240830	-12.57	2945	20240125	23.94	4175	-12.57	20240830	2945	23.94	20240125	4175	-12.57	20240830	2945	23.94	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
136	20241008	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	215840	60	0.36	3595	3600	3595	4715	2545	3630	3597.33	0.92	0	49	3756	3692	3661	3597	3566	3677	3582	96	1085	500	2610	5	1	17100000	616	-22.36	0.39	12	0.00	-161.00	9223.00	4175	20240830	-13.77	2945	20240125	22.24	4175	-13.77	20240830	2945	22.24	20240125	4175	-13.77	20240830	2945	22.24	20240125	0.86	N	033560	500	96 억		156900	N	N	0	N	00	N
137	20241007	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-85	5	-2.29	60262635	16486	36.41	3715	3725	3630	4825	2605	3715	3655.39	0.93	0	-1999	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	621	-22.55	0.39	12	0.10	-161.00	9223.00	4175	20240830	-13.05	2945	20240125	23.26	4175	-13.05	20240830	2945	23.26	20240125	4175	-13.05	20240830	2945	23.26	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
138	20241007	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-80	5	-2.15	54988590	15034	33.20	3715	3725	3635	4825	2605	3715	3657.62	0.93	0	-1624	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	622	-22.58	0.39	12	0.09	-161.00	9223.00	4175	20240830	-12.93	2945	20240125	23.43	4175	-12.93	20240830	2945	23.43	20240125	4175	-12.93	20240830	2945	23.43	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
139	20241007	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-70	5	-1.88	48838040	13346	29.47	3715	3725	3635	4825	2605	3715	3659.38	0.93	0	-838	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	623	-22.64	0.40	12	0.08	-161.00	9223.00	4175	20240830	-12.69	2945	20240125	23.77	4175	-12.69	20240830	2945	23.77	20240125	4175	-12.69	20240830	2945	23.77	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
140	20241007	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-70	5	-1.88	44228990	12083	26.69	3715	3725	3635	4825	2605	3715	3660.43	0.93	0	-29	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	623	-22.64	0.40	12	0.07	-161.00	9223.00	4175	20240830	-12.69	2945	20240125	23.77	4175	-12.69	20240830	2945	23.77	20240125	4175	-12.69	20240830	2945	23.77	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
141	20241007	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-60	5	-1.62	27343125	7455	16.46	3715	3725	3635	4825	2605	3715	3667.76	0.93	0	533	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	625	-22.70	0.40	12	0.04	-161.00	9223.00	4175	20240830	-12.46	2945	20240125	24.11	4175	-12.46	20240830	2945	24.11	20240125	4175	-12.46	20240830	2945	24.11	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
142	20241007	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-45	5	-1.21	26287500	7166	15.83	3715	3725	3635	4825	2605	3715	3668.36	0.93	0	533	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	628	-22.80	0.40	12	0.04	-161.00	9223.00	4175	20240830	-12.10	2945	20240125	24.62	4175	-12.10	20240830	2945	24.62	20240125	4175	-12.10	20240830	2945	24.62	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
143	20241007	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-45	5	-1.21	19366700	5267	11.63	3715	3725	3645	4825	2605	3715	3676.99	0.93	0	378	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	628	-22.80	0.40	12	0.03	-161.00	9223.00	4175	20240830	-12.10	2945	20240125	24.62	4175	-12.10	20240830	2945	24.62	20240125	4175	-12.10	20240830	2945	24.62	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
144	20241007	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-15	5	-0.40	4106060	1105	2.44	3715	3725	3700	4825	2605	3715	3715.89	0.93	0	390	3881	3797	3666	3582	3451	3840	3625	96	1110	500	2670	5	1	17100000	633	-22.98	0.40	12	0.01	-161.00	9223.00	4175	20240830	-11.38	2945	20240125	25.64	4175	-11.38	20240830	2945	25.64	20240125	4175	-11.38	20240830	2945	25.64	20240125	0.86	N	033560	500	96 억		158899	N	N	0	N	00	N
145	20241004	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	180	2	5.09	164653365	45133	145.57	3535	3750	3535	4595	2475	3535	3648.18	0.91	0	4075	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	635	-23.07	0.40	12	0.26	-161.00	9223.00	4175	20240830	-11.02	2945	20240125	26.15	4175	-11.02	20240830	2945	26.15	20240125	4175	-11.02	20240830	2945	26.15	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
146	20241004	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	170	2	4.81	157425015	43179	139.26	3535	3750	3535	4595	2475	3535	3645.87	0.91	0	3728	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	634	-23.01	0.40	12	0.25	-161.00	9223.00	4175	20240830	-11.26	2945	20240125	25.81	4175	-11.26	20240830	2945	25.81	20240125	4175	-11.26	20240830	2945	25.81	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
147	20241004	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	35	2	0.99	57471335	16131	52.03	3535	3595	3535	4595	2475	3535	3562.79	0.91	0	995	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	610	-22.17	0.39	12	0.09	-161.00	9223.00	4175	20240830	-14.49	2945	20240125	21.22	4175	-14.49	20240830	2945	21.22	20240125	4175	-14.49	20240830	2945	21.22	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
148	20241004	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	20	2	0.57	27146825	7652	24.68	3535	3595	3535	4595	2475	3535	3547.68	0.91	0	1901	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	608	-22.08	0.39	12	0.04	-161.00	9223.00	4175	20240830	-14.85	2945	20240125	20.71	4175	-14.85	20240830	2945	20.71	20240125	4175	-14.85	20240830	2945	20.71	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
149	20241004	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	50	2	1.41	20555375	5796	18.69	3535	3595	3535	4595	2475	3535	3546.48	0.91	0	1838	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	613	-22.27	0.39	12	0.03	-161.00	9223.00	4175	20240830	-14.13	2945	20240125	21.73	4175	-14.13	20240830	2945	21.73	20240125	4175	-14.13	20240830	2945	21.73	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
150	20241004	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	60	2	1.70	20537450	5791	18.68	3535	3595	3535	4595	2475	3535	3546.44	0.91	0	1839	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	615	-22.33	0.39	12	0.03	-161.00	9223.00	4175	20240830	-13.89	2945	20240125	22.07	4175	-13.89	20240830	2945	22.07	20240125	4175	-13.89	20240830	2945	22.07	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
151	20241004	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	30	2	0.85	13209415	3730	12.03	3535	3580	3535	4595	2475	3535	3541.40	0.91	0	1384	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	610	-22.14	0.39	12	0.02	-161.00	9223.00	4175	20240830	-14.61	2945	20240125	21.05	4175	-14.61	20240830	2945	21.05	20240125	4175	-14.61	20240830	2945	21.05	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
152	20241004	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	5	2	0.14	304015	86	0.28	3535	3540	3535	4595	2475	3535	3535.06	0.91	0	41	3685	3610	3555	3480	3425	3582	3452	96	1060	500	2540	5	1	17100000	605	-21.99	0.38	12	0.00	-161.00	9223.00	4175	20240830	-15.21	2945	20240125	20.20	4175	-15.21	20240830	2945	20.20	20240125	4175	-15.21	20240830	2945	20.20	20240125	0.85	N	033560	500	96 억		155977	N	N	0	N	00	N
153	20241002	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-60	5	-1.67	108828450	30822	109.07	3560	3630	3500	4670	2520	3595	3530.86	0.90	0	1807	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	604	-21.96	0.38	12	0.18	-161.00	9223.00	4175	20240830	-15.33	2945	20240125	20.03	4175	-15.33	20240830	2945	20.03	20240125	4175	-15.33	20240830	2945	20.03	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
154	20241002	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-15	5	-0.42	104324760	29550	104.57	3560	3630	3500	4670	2520	3595	3530.45	0.90	0	2454	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	612	-22.24	0.39	12	0.17	-161.00	9223.00	4175	20240830	-14.25	2945	20240125	21.56	4175	-14.25	20240830	2945	21.56	20240125	4175	-14.25	20240830	2945	21.56	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
155	20241002	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	102144460	28941	102.42	3560	3600	3500	4670	2520	3595	3529.40	0.90	0	2756	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	615	-22.33	0.39	12	0.17	-161.00	9223.00	4175	20240830	-13.89	2945	20240125	22.07	4175	-13.89	20240830	2945	22.07	20240125	4175	-13.89	20240830	2945	22.07	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
156	20241002	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-50	5	-1.39	96771500	27423	97.05	3560	3600	3500	4670	2520	3595	3528.84	0.90	0	2878	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	606	-22.02	0.38	12	0.16	-161.00	9223.00	4175	20240830	-15.09	2945	20240125	20.37	4175	-15.09	20240830	2945	20.37	20240125	4175	-15.09	20240830	2945	20.37	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
157	20241002	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-75	5	-2.09	95911470	27179	96.18	3560	3600	3500	4670	2520	3595	3528.88	0.90	0	2849	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	602	-21.86	0.38	12	0.16	-161.00	9223.00	4175	20240830	-15.69	2945	20240125	19.52	4175	-15.69	20240830	2945	19.52	20240125	4175	-15.69	20240830	2945	19.52	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
158	20241002	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-35	5	-0.97	91145070	25833	91.42	3560	3590	3500	4670	2520	3595	3528.24	0.90	0	2271	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	609	-22.11	0.39	12	0.15	-161.00	9223.00	4175	20240830	-14.73	2945	20240125	20.88	4175	-14.73	20240830	2945	20.88	20240125	4175	-14.73	20240830	2945	20.88	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
159	20241002	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-95	5	-2.64	67704750	19168	67.83	3560	3590	3500	4670	2520	3595	3532.18	0.90	0	1926	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	599	-21.74	0.38	12	0.11	-161.00	9223.00	4175	20240830	-16.17	2945	20240125	18.85	4175	-16.17	20240830	2945	18.85	20240125	4175	-16.17	20240830	2945	18.85	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N
160	20241002	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-35	5	-0.97	366680	103	0.36	3560	3560	3560	4670	2520	3595	3560.00	0.90	0	5	3751	3672	3601	3522	3451	3712	3562	96	1075	500	2580	5	1	17100000	609	-22.11	0.39	12	0.00	-161.00	9223.00	4175	20240830	-14.73	2945	20240125	20.88	4175	-14.73	20240830	2945	20.88	20240125	4175	-14.73	20240830	2945	20.88	20240125	0.83	N	033560	500	96 억		154170	N	N	0	N	00	N