KissMeData/033560/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-10	5	-0.28	100138010	28008	58.19	3550	3680	3530	4685	2525	3605	3575.34	0.93	-5101	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	615	-22.33	0.39	12	0.16	-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	0.98	N	033560	500	96 억	159264	N	N	N	N
3	20240930	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-5	5	-0.14	95932835	26840	55.76	3550	3680	3530	4685	2525	3605	3574.25	0.93	-5098	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	616	-22.36	0.39	12	0.16	-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	0.98	N	033560	500	96 억	159264	N	N	N	N
4	20240930	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	0	3	0.00	69573015	19517	40.55	3550	3680	3530	4685	2525	3605	3564.74	0.93	527	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	616	-22.39	0.39	12	0.11	-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	0.98	N	033560	500	96 억	159264	N	N	N	N
5	20240930	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-40	5	-1.11	66611000	18684	38.82	3550	3680	3530	4685	2525	3605	3565.14	0.93	-56	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	610	-22.14	0.39	12	0.11	-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	0.98	N	033560	500	96 억	159264	N	N	N	N
6	20240930	120427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-30	5	-0.83	65041095	18241	37.90	3550	3680	3530	4685	2525	3605	3565.65	0.93	-56	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	611	-22.20	0.39	12	0.11	-161.00	9223.00	4175	20240830	-14.37	2945	20240125	21.39	4175	-14.37	20240830	2945	21.39	20240125	4175	-14.37	20240830	2945	21.39	20240125	0.98	N	033560	500	96 억	159264	N	N	N	N
7	20240930	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-55	5	-1.53	30820645	8585	17.84	3550	3680	3540	4685	2525	3605	3590.06	0.93	-756	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	607	-22.05	0.38	12	0.05	-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	0.98	N	033560	500	96 억	159264	N	N	N	N
8	20240930	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	0	3	0.00	21057215	5842	12.14	3550	3680	3540	4685	2525	3605	3604.45	0.93	-400	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	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	0.98	N	033560	500	96 억	159264	N	N	N	N
9	20240930	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	0	3	0.00	0	0	0.00	0	0	0	4685	2525	3605	0.00	0.93	0	3808	3706	3628	3526	3448	3667	3487	96	1080	500	2450	5	1	17100000	616	-22.39	0.39	12	0.00	-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	0.98	N	033560	500	96 억	159264	N	N	N	N
10	20240927	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-50	5	-1.37	172935655	47955	86.23	3630	3730	3550	4750	2560	3655	3606.21	0.90	6182	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	616	-22.39	0.39	12	0.28	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
11	20240927	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-75	5	-2.05	169805230	47086	84.67	3630	3730	3550	4750	2560	3655	3606.28	0.90	6562	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	612	-22.24	0.39	12	0.28	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
12	20240927	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-30	5	-0.82	133730400	36972	66.48	3630	3730	3575	4750	2560	3655	3617.07	0.90	4995	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	620	-22.52	0.39	12	0.22	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
13	20240927	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-10	5	-0.27	78045085	21531	38.72	3630	3730	3590	4750	2560	3655	3624.78	0.90	2815	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	623	-22.64	0.40	12	0.13	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
14	20240927	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-45	5	-1.23	73519905	20285	36.48	3630	3730	3590	4750	2560	3655	3624.35	0.90	3013	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	617	-22.42	0.39	12	0.12	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
15	20240927	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-55	5	-1.50	70615495	19480	35.03	3630	3730	3590	4750	2560	3655	3625.03	0.90	3490	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	616	-22.36	0.39	12	0.11	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
16	20240927	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	15	2	0.41	13281305	3625	6.52	3630	3730	3630	4750	2560	3655	3663.81	0.90	-1349	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	628	-22.80	0.40	12	0.02	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
17	20240927	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	15	2	0.41	3418420	929	1.67	3630	3730	3630	4750	2560	3655	3679.68	0.90	-593	3818	3736	3683	3601	3548	3710	3575	96	1095	500	2480	5	1	17100000	628	-22.80	0.40	12	0.01	-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	0.97	N	033560	500	96 억	153082	N	N	N	N
18	20240926	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-45	5	-1.22	203830980	55503	271.65	3695	3765	3630	4810	2590	3700	3672.54	0.84	8815	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	625	-22.70	0.40	12	0.32	-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	0.99	N	033560	500	96 억	144267	N	N	N	N
19	20240926	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-30	5	-0.81	199176620	54231	265.42	3695	3765	3630	4810	2590	3700	3672.74	0.84	8851	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	628	-22.80	0.40	12	0.32	-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	0.99	N	033560	500	96 억	144267	N	N	N	N
20	20240926	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-25	5	-0.68	194883070	53063	259.71	3695	3765	3630	4810	2590	3700	3672.67	0.84	8500	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	628	-22.83	0.40	12	0.31	-161.00	9223.00	4175	20240830	-11.98	2945	20240125	24.79	4175	-11.98	20240830	2945	24.79	20240125	4175	-11.98	20240830	2945	24.79	20240125	0.99	N	033560	500	96 억	144267	N	N	N	N
21	20240926	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-15	5	-0.41	178986170	48739	238.54	3695	3765	3630	4810	2590	3700	3672.34	0.84	8179	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	630	-22.89	0.40	12	0.29	-161.00	9223.00	4175	20240830	-11.74	2945	20240125	25.13	4175	-11.74	20240830	2945	25.13	20240125	4175	-11.74	20240830	2945	25.13	20240125	0.99	N	033560	500	96 억	144267	N	N	N	N
22	20240926	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-30	5	-0.81	54255300	14752	72.20	3695	3765	3630	4810	2590	3700	3677.83	0.84	943	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	628	-22.80	0.40	12	0.09	-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	0.99	N	033560	500	96 억	144267	N	N	N	N
23	20240926	110426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	10	2	0.27	22572880	6100	29.86	3695	3765	3630	4810	2590	3700	3700.47	0.84	-2066	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	634	-23.04	0.40	12	0.04	-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	0.99	N	033560	500	96 억	144267	N	N	N	N
24	20240926	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	10	2	0.27	21360660	5770	28.24	3695	3765	3630	4810	2590	3700	3702.02	0.84	-2076	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	634	-23.04	0.40	12	0.03	-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	0.99	N	033560	500	96 억	144267	N	N	N	N
25	20240926	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3695	-5	5	-0.14	11085	3	0.01	3695	3695	3695	4810	2590	3700	3695.00	0.84	0	3900	3800	3725	3625	3550	3762	3587	96	1110	500	2510	5	1	17100000	632	-22.95	0.40	12	0.00	-161.00	9223.00	4175	20240830	-11.50	2945	20240125	25.47	4175	-11.50	20240830	2945	25.47	20240125	4175	-11.50	20240830	2945	25.47	20240125	0.99	N	033560	500	96 억	144267	N	N	N	N
26	20240925	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	-35	5	-0.94	75294025	20374	41.74	3735	3825	3650	4855	2615	3735	3695.21	0.85	-575	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	633	-22.98	0.40	12	0.12	-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	1.06	N	033560	500	96 억	144822	N	N	N	N
27	20240925	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-80	5	-2.14	66239460	17904	36.68	3735	3825	3650	4855	2615	3735	3699.40	0.85	-453	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	625	-22.70	0.40	12	0.10	-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	1.06	N	033560	500	96 억	144822	N	N	N	N
28	20240925	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3695	-40	5	-1.07	42026975	11311	23.17	3735	3825	3680	4855	2615	3735	3715.32	0.85	-635	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	632	-22.95	0.40	12	0.07	-161.00	9223.00	4175	20240830	-11.50	2945	20240125	25.47	4175	-11.50	20240830	2945	25.47	20240125	4175	-11.50	20240830	2945	25.47	20240125	1.06	N	033560	500	96 억	144822	N	N	N	N
29	20240925	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	-25	5	-0.67	36402160	9789	20.06	3735	3825	3680	4855	2615	3735	3718.43	0.85	-213	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	634	-23.04	0.40	12	0.06	-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	1.06	N	033560	500	96 억	144822	N	N	N	N
30	20240925	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	-45	5	-1.20	29015600	7785	15.95	3735	3825	3680	4855	2615	3735	3726.96	0.85	-586	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	631	-22.92	0.40	12	0.05	-161.00	9223.00	4175	20240830	-11.62	2945	20240125	25.30	4175	-11.62	20240830	2945	25.30	20240125	4175	-11.62	20240830	2945	25.30	20240125	1.06	N	033560	500	96 억	144822	N	N	N	N
31	20240925	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3695	-40	5	-1.07	20777905	5560	11.39	3735	3825	3680	4855	2615	3735	3737.09	0.85	-1431	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	632	-22.95	0.40	12	0.03	-161.00	9223.00	4175	20240830	-11.50	2945	20240125	25.47	4175	-11.50	20240830	2945	25.47	20240125	4175	-11.50	20240830	2945	25.47	20240125	1.06	N	033560	500	96 억	144822	N	N	N	N
32	20240925	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	-45	5	-1.20	17616315	4705	9.64	3735	3825	3690	4855	2615	3735	3744.47	0.85	-1509	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	631	-22.92	0.40	12	0.03	-161.00	9223.00	4175	20240830	-11.62	2945	20240125	25.30	4175	-11.62	20240830	2945	25.30	20240125	4175	-11.62	20240830	2945	25.30	20240125	1.06	N	033560	500	96 억	144822	N	N	N	N
33	20240925	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	-15	5	-0.40	4448220	1191	2.44	3735	3735	3720	4855	2615	3735	3734.84	0.85	-52	3985	3860	3770	3645	3555	3815	3600	96	1120	500	2530	5	1	17100000	636	-23.11	0.40	12	0.01	-161.00	9223.00	4175	20240830	-10.90	2945	20240125	26.32	4175	-10.90	20240830	2945	26.32	20240125	4175	-10.90	20240830	2945	26.32	20240125	1.06	N	033560	500	96 억	144822	N	N	N	N
34	20240924	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-80	5	-2.10	181403875	48609	35.87	3825	3895	3680	4955	2675	3815	3731.90	0.82	4794	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	639	-23.20	0.40	12	0.28	-161.00	9223.00	4175	20240830	-10.54	2945	20240125	26.83	4175	-10.54	20240830	2945	26.83	20240125	4175	-10.54	20240830	2945	26.83	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
35	20240924	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3695	-120	5	-3.15	164297390	43997	32.47	3825	3895	3680	4955	2675	3815	3734.29	0.82	4655	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	632	-22.95	0.40	12	0.26	-161.00	9223.00	4175	20240830	-11.50	2945	20240125	25.47	4175	-11.50	20240830	2945	25.47	20240125	4175	-11.50	20240830	2945	25.47	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
36	20240924	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	-55	5	-1.44	126517765	33800	24.94	3825	3895	3685	4955	2675	3815	3743.13	0.82	2514	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	643	-23.35	0.41	12	0.20	-161.00	9223.00	4175	20240830	-9.94	2945	20240125	27.67	4175	-9.94	20240830	2945	27.67	20240125	4175	-9.94	20240830	2945	27.67	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
37	20240924	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-75	5	-1.97	91379795	24312	17.94	3825	3895	3690	4955	2675	3815	3758.63	0.82	981	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	640	-23.23	0.41	12	0.14	-161.00	9223.00	4175	20240830	-10.42	2945	20240125	26.99	4175	-10.42	20240830	2945	26.99	20240125	4175	-10.42	20240830	2945	26.99	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
38	20240924	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-45	5	-1.18	47464090	12550	9.26	3825	3895	3710	4955	2675	3815	3782.00	0.82	71	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	645	-23.42	0.41	12	0.07	-161.00	9223.00	4175	20240830	-9.70	2945	20240125	28.01	4175	-9.70	20240830	2945	28.01	20240125	4175	-9.70	20240830	2945	28.01	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
39	20240924	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-30	5	-0.79	45377320	12000	8.86	3825	3895	3710	4955	2675	3815	3781.44	0.82	433	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	647	-23.51	0.41	12	0.07	-161.00	9223.00	4175	20240830	-9.34	2945	20240125	28.52	4175	-9.34	20240830	2945	28.52	20240125	4175	-9.34	20240830	2945	28.52	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
40	20240924	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	0	3	0.00	35032160	9276	6.85	3825	3895	3710	4955	2675	3815	3776.65	0.82	1107	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	652	-23.70	0.41	12	0.05	-161.00	9223.00	4175	20240830	-8.62	2945	20240125	29.54	4175	-8.62	20240830	2945	29.54	20240125	4175	-8.62	20240830	2945	29.54	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
41	20240924	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-30	5	-0.79	4634265	1217	0.90	3825	3895	3755	4955	2675	3815	3807.94	0.82	-461	4158	3986	3813	3641	3468	4072	3727	96	1140	500	2590	5	1	17100000	647	-23.51	0.41	12	0.01	-161.00	9223.00	4175	20240830	-9.34	2945	20240125	28.52	4175	-9.34	20240830	2945	28.52	20240125	4175	-9.34	20240830	2945	28.52	20240125	1.22	N	033560	500	96 억	140028	N	N	N	N
42	20240923	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	70	2	1.87	521263725	135054	23.68	3670	3985	3640	4865	2625	3745	3859.67	0.75	12596	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	652	-23.70	0.41	12	0.79	-161.00	9223.00	4175	20240830	-8.62	2945	20240125	29.54	4175	-8.62	20240830	2945	29.54	20240125	4175	-8.62	20240830	2945	29.54	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
43	20240923	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	95	2	2.54	492590850	127558	22.37	3670	3985	3640	4865	2625	3745	3861.70	0.75	13527	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	657	-23.85	0.42	12	0.75	-161.00	9223.00	4175	20240830	-8.02	2945	20240125	30.39	4175	-8.02	20240830	2945	30.39	20240125	4175	-8.02	20240830	2945	30.39	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
44	20240923	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	110	2	2.94	479913080	124269	21.79	3670	3985	3640	4865	2625	3745	3861.89	0.75	15117	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	659	-23.94	0.42	12	0.73	-161.00	9223.00	4175	20240830	-7.66	2945	20240125	30.90	4175	-7.66	20240830	2945	30.90	20240125	4175	-7.66	20240830	2945	30.90	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
45	20240923	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	135	2	3.60	471540245	122101	21.41	3670	3985	3640	4865	2625	3745	3861.89	0.75	15512	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	663	-24.10	0.42	12	0.71	-161.00	9223.00	4175	20240830	-7.07	2945	20240125	31.75	4175	-7.07	20240830	2945	31.75	20240125	4175	-7.07	20240830	2945	31.75	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
46	20240923	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	165	2	4.41	299358200	78106	13.70	3670	3930	3640	4865	2625	3745	3832.72	0.75	2393	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	669	-24.29	0.42	12	0.46	-161.00	9223.00	4175	20240830	-6.35	2945	20240125	32.77	4175	-6.35	20240830	2945	32.77	20240125	4175	-6.35	20240830	2945	32.77	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
47	20240923	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	70	2	1.87	212887135	55882	9.80	3670	3930	3640	4865	2625	3745	3809.58	0.75	1267	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	652	-23.70	0.41	12	0.33	-161.00	9223.00	4175	20240830	-8.62	2945	20240125	29.54	4175	-8.62	20240830	2945	29.54	20240125	4175	-8.62	20240830	2945	29.54	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
48	20240923	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-10	5	-0.27	64764030	17497	3.07	3670	3780	3640	4865	2625	3745	3701.44	0.75	343	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	5	1	17100000	639	-23.20	0.40	12	0.10	-161.00	9223.00	4175	20240830	-10.54	2945	20240125	26.83	4175	-10.54	20240830	2945	26.83	20240125	4175	-10.54	20240830	2945	26.83	20240125	1.16	N	033560	500	96 억	128825	N	N	N	N
49	20240923	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-105	5	-2.80	10045980	2739	0.48	3670	3690	3640	4865	2625	3745	3667.75	0.75	-328	4188	3966	3723	3501	3258	4077	3612	96	1120	500	2540	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	1.16	N	033560	500	96 억	128825	N	N	N	N
50	20240913	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-25	5	-0.70	110552710	31311	33.46	3580	3605	3470	4645	2505	3575	3530.79	0.70	-13253	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	5	1	17100000	607	-22.05	0.38	12	0.18	-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	1.14	N	033560	500	96 억	120375	N	N	N	N
51	20240913	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-20	5	-0.56	108253190	30663	32.77	3580	3605	3470	4645	2505	3575	3530.42	0.70	-12976	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	5	1	17100000	608	-22.08	0.39	12	0.18	-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	1.14	N	033560	500	96 억	120375	N	N	N	N
52	20240913	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-65	5	-1.82	93552855	26506	28.33	3580	3605	3470	4645	2505	3575	3529.50	0.70	-12552	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	5	1	17100000	600	-21.80	0.38	12	0.16	-161.00	9223.00	4175	20240830	-15.93	2945	20240125	19.19	4175	-15.93	20240830	2945	19.19	20240125	4175	-15.93	20240830	2945	19.19	20240125	1.14	N	033560	500	96 억	120375	N	N	N	N
53	20240913	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-60	5	-1.68	51210620	14385	15.37	3580	3605	3515	4645	2505	3575	3560.00	0.70	-6522	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	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	1.14	N	033560	500	96 억	120375	N	N	N	N
54	20240913	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-35	5	-0.98	37417090	10477	11.20	3580	3605	3535	4645	2505	3575	3571.36	0.70	-3592	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	5	1	17100000	605	-21.99	0.38	12	0.06	-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	1.14	N	033560	500	96 억	120375	N	N	N	N
55	20240913	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	30	2	0.84	18881200	5262	5.62	3580	3605	3570	4645	2505	3575	3588.22	0.70	-604	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	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	1.14	N	033560	500	96 억	120375	N	N	N	N
56	20240913	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	30	2	0.84	3344855	932	1.00	3580	3605	3575	4645	2505	3575	3588.90	0.70	-171	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	5	1	17100000	616	-22.39	0.39	12	0.01	-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	1.14	N	033560	500	96 억	120375	N	N	N	N
57	20240913	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	5	2	0.14	544160	152	0.16	3580	3580	3580	4645	2505	3575	3580.00	0.70	150	3665	3620	3595	3550	3525	3610	3540	96	1070	500	2430	5	1	17100000	612	-22.24	0.39	12	0.00	-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	1.14	N	033560	500	96 억	120375	N	N	N	N
58	20240912	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	5	2	0.14	335946825	93569	278.00	3575	3640	3570	4640	2500	3570	3590.36	0.56	24200	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	611	-22.20	0.39	12	0.55	-161.00	9223.00	4175	20240830	-14.37	2945	20240125	21.39	4175	-14.37	20240830	2945	21.39	20240125	4175	-14.37	20240830	2945	21.39	20240125	1.14	N	033560	500	96 억	96169	N	N	N	N
59	20240912	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	15	2	0.42	327282390	91147	270.80	3575	3640	3570	4640	2500	3570	3590.71	0.56	25099	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	613	-22.27	0.39	12	0.53	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
60	20240912	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	30	2	0.84	307984215	85771	254.83	3575	3640	3570	4640	2500	3570	3590.77	0.56	22336	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	616	-22.36	0.39	12	0.50	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
61	20240912	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	15	2	0.42	108326350	30219	89.78	3575	3640	3570	4640	2500	3570	3584.71	0.56	9221	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	613	-22.27	0.39	12	0.18	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
62	20240912	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	15	2	0.42	73884005	20621	61.27	3575	3640	3570	4640	2500	3570	3582.95	0.56	7847	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	613	-22.27	0.39	12	0.12	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
63	20240912	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	0	3	0.00	45295135	12627	37.52	3575	3640	3570	4640	2500	3570	3587.17	0.56	6541	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	610	-22.17	0.39	12	0.07	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
64	20240912	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	25	2	0.70	11719145	3242	9.63	3575	3640	3575	4640	2500	3570	3614.79	0.56	2079	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	615	-22.33	0.39	12	0.02	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
65	20240912	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	35	2	0.98	10755	3	0.01	3575	3605	3575	4640	2500	3570	3585.00	0.56	-1	3706	3637	3601	3532	3496	3620	3515	96	1070	500	2420	5	1	17100000	616	-22.39	0.39	12	0.00	-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	1.14	N	033560	500	96 억	96169	N	N	N	N
66	20240911	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-60	5	-1.65	120869470	33654	290.97	3635	3670	3565	4715	2545	3630	3591.54	0.56	727	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	610	-22.17	0.39	12	0.20	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
67	20240911	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-45	5	-1.24	111068535	30913	267.27	3635	3670	3565	4715	2545	3630	3592.94	0.56	842	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	613	-22.27	0.39	12	0.18	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
68	20240911	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-60	5	-1.65	80719180	22483	194.39	3635	3670	3565	4715	2545	3630	3590.23	0.56	889	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	610	-22.17	0.39	12	0.13	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
69	20240911	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-60	5	-1.65	65393105	18212	157.46	3635	3670	3565	4715	2545	3630	3590.66	0.56	1073	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	610	-22.17	0.39	12	0.11	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
70	20240911	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-35	5	-0.96	54942250	15285	132.15	3635	3670	3565	4715	2545	3630	3594.52	0.56	1280	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	615	-22.33	0.39	12	0.09	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
71	20240911	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-35	5	-0.96	26961750	7473	64.61	3635	3670	3595	4715	2545	3630	3607.89	0.56	-194	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	615	-22.33	0.39	12	0.04	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
72	20240911	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-25	5	-0.69	12189030	3376	29.19	3635	3670	3600	4715	2545	3630	3610.49	0.56	358	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	5	1	17100000	616	-22.39	0.39	12	0.02	-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	1.21	N	033560	500	96 억	95353	N	N	N	N
73	20240911	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-10	5	-0.28	1065745	292	2.52	3635	3670	3620	4715	2545	3630	3649.81	0.56	-111	3716	3672	3626	3582	3536	3650	3560	96	1085	500	2460	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	1.21	N	033560	500	96 억	95353	N	N	N	N
74	20240910	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-5	5	-0.14	41636360	11516	23.63	3635	3670	3580	4725	2545	3635	3615.52	0.56	-789	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	5	1	17100000	621	-22.55	0.39	12	0.07	-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	1.22	N	033560	500	96 억	96083	N	N	N	N
75	20240910	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	35	2	0.96	37951645	10508	21.56	3635	3670	3580	4725	2545	3635	3611.69	0.56	-623	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	5	1	17100000	628	-22.80	0.40	12	0.06	-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	1.22	N	033560	500	96 억	96083	N	N	N	N
76	20240910	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-25	5	-0.69	23485485	6522	13.38	3635	3640	3580	4725	2545	3635	3600.96	0.56	-422	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	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	1.22	N	033560	500	96 억	96083	N	N	N	N
77	20240910	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-35	5	-0.96	21710235	6030	12.37	3635	3640	3580	4725	2545	3635	3600.37	0.56	-336	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	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	1.22	N	033560	500	96 억	96083	N	N	N	N
78	20240910	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-10	5	-0.28	21026235	5840	11.98	3635	3640	3580	4725	2545	3635	3600.38	0.56	-336	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	5	1	17100000	620	-22.52	0.39	12	0.03	-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	1.22	N	033560	500	96 억	96083	N	N	N	N
79	20240910	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-20	5	-0.55	15872365	4409	9.05	3635	3635	3580	4725	2545	3635	3599.99	0.56	-158	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	5	1	17100000	618	-22.45	0.39	12	0.03	-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	1.22	N	033560	500	96 억	96083	N	N	N	N
80	20240910	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-45	5	-1.24	11744965	3267	6.70	3635	3635	3580	4725	2545	3635	3595.03	0.56	149	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	5	1	17100000	614	-22.30	0.39	12	0.02	-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	1.22	N	033560	500	96 억	96083	N	N	N	N
81	20240910	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-25	5	-0.69	839340	232	0.48	3635	3635	3610	4725	2545	3635	3617.84	0.56	-92	3788	3711	3603	3526	3418	3750	3565	96	1090	500	2470	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	1.22	N	033560	500	96 억	96083	N	N	N	N
82	20240909	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	105	2	2.97	175912555	48599	73.62	3530	3680	3495	4585	2475	3530	3619.61	0.54	4296	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	622	-22.58	0.39	12	0.28	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
83	20240909	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	115	2	3.26	168978045	46697	70.74	3530	3680	3495	4585	2475	3530	3618.61	0.54	4454	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	623	-22.64	0.40	12	0.27	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
84	20240909	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	100	2	2.83	136229260	37705	57.12	3530	3680	3495	4585	2475	3530	3613.03	0.54	2546	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	621	-22.55	0.39	12	0.22	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
85	20240909	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	55	2	1.56	122320130	33871	51.31	3530	3680	3495	4585	2475	3530	3611.35	0.54	1099	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	613	-22.27	0.39	12	0.20	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
86	20240909	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	85	2	2.41	43407480	12157	18.42	3530	3620	3495	4585	2475	3530	3570.57	0.54	-943	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	618	-22.45	0.39	12	0.07	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
87	20240909	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	65	2	1.84	31196870	8760	13.27	3530	3620	3495	4585	2475	3530	3561.29	0.54	-1573	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	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	1.26	N	033560	500	96 억	91653	N	N	N	N
88	20240909	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	5	2	0.14	11882230	3384	5.13	3530	3535	3495	4585	2475	3530	3511.30	0.54	426	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	604	-21.96	0.38	12	0.02	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
89	20240909	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	5	2	0.14	52970	15	0.02	3530	3535	3530	4585	2475	3530	3531.33	0.54	2	3700	3615	3535	3450	3370	3657	3492	96	1055	500	2400	5	1	17100000	604	-21.96	0.38	12	0.00	-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	1.26	N	033560	500	96 억	91653	N	N	N	N
90	20240906	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	10	2	0.28	232530930	65288	164.59	3525	3620	3455	4575	2465	3520	3561.62	0.57	-6089	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	604	-21.93	0.38	12	0.38	-161.00	9223.00	4175	20240830	-15.45	2945	20240125	19.86	4175	-15.45	20240830	2945	19.86	20240125	4175	-15.45	20240830	2945	19.86	20240125	1.25	N	033560	500	96 억	96633	N	N	N	N
91	20240906	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	45	2	1.28	216602055	60791	153.25	3525	3620	3455	4575	2465	3520	3563.06	0.57	-6882	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	610	-22.14	0.39	12	0.36	-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	1.25	N	033560	500	96 억	96633	N	N	N	N
92	20240906	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	75	2	2.13	151970985	42776	107.84	3525	3620	3455	4575	2465	3520	3552.72	0.57	-6517	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	615	-22.33	0.39	12	0.25	-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	1.25	N	033560	500	96 억	96633	N	N	N	N
93	20240906	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	60	2	1.70	109634780	30992	78.13	3525	3620	3455	4575	2465	3520	3537.52	0.57	-3886	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	612	-22.24	0.39	12	0.18	-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	1.25	N	033560	500	96 억	96633	N	N	N	N
94	20240906	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-45	5	-1.28	59087955	16846	42.47	3525	3585	3455	4575	2465	3520	3507.54	0.57	-3443	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	594	-21.58	0.38	12	0.10	-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	1.25	N	033560	500	96 억	96633	N	N	N	N
95	20240906	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	10	2	0.28	54541165	15542	39.18	3525	3585	3455	4575	2465	3520	3509.28	0.57	-3369	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	604	-21.93	0.38	12	0.09	-161.00	9223.00	4175	20240830	-15.45	2945	20240125	19.86	4175	-15.45	20240830	2945	19.86	20240125	4175	-15.45	20240830	2945	19.86	20240125	1.25	N	033560	500	96 억	96633	N	N	N	N
96	20240906	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-15	5	-0.43	40433830	11524	29.05	3525	3585	3455	4575	2465	3520	3508.66	0.57	-5901	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	599	-21.77	0.38	12	0.07	-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	1.25	N	033560	500	96 억	96633	N	N	N	N
97	20240906	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	5	2	0.14	21150	6	0.02	3525	3525	3525	4575	2465	3520	3525.00	0.57	6	3686	3602	3556	3472	3426	3580	3450	96	1055	500	2390	5	1	17100000	603	-21.89	0.38	12	0.00	-161.00	9223.00	4175	20240830	-15.57	2945	20240125	19.69	4175	-15.57	20240830	2945	19.69	20240125	4175	-15.57	20240830	2945	19.69	20240125	1.25	N	033560	500	96 억	96633	N	N	N	N
98	20240905	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-65	5	-1.81	140374290	39556	49.98	3565	3640	3510	4660	2510	3585	3548.75	0.55	1686	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	5	1	17100000	602	-21.86	0.38	12	0.23	-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	1.27	N	033560	500	96 억	94849	N	N	N	N
99	20240905	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-60	5	-1.67	117432910	33034	41.74	3565	3640	3515	4660	2510	3585	3554.91	0.55	841	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	5	1	17100000	603	-21.89	0.38	12	0.19	-161.00	9223.00	4175	20240830	-15.57	2945	20240125	19.69	4175	-15.57	20240830	2945	19.69	20240125	4175	-15.57	20240830	2945	19.69	20240125	1.27	N	033560	500	96 억	94849	N	N	N	N
100	20240905	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-25	5	-0.70	86393045	24255	30.65	3565	3640	3515	4660	2510	3585	3561.87	0.55	-2464	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	5	1	17100000	609	-22.11	0.39	12	0.14	-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	1.27	N	033560	500	96 억	94849	N	N	N	N
101	20240905	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-35	5	-0.98	81190560	22795	28.80	3565	3640	3515	4660	2510	3585	3561.77	0.55	-1963	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	5	1	17100000	607	-22.05	0.38	12	0.13	-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	1.27	N	033560	500	96 억	94849	N	N	N	N
102	20240905	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-5	5	-0.14	54564575	15256	19.28	3565	3640	3530	4660	2510	3585	3576.60	0.55	-2469	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	5	1	17100000	612	-22.24	0.39	12	0.09	-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	1.27	N	033560	500	96 억	94849	N	N	N	N
103	20240905	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	20	2	0.56	21520090	5980	7.56	3565	3640	3565	4660	2510	3585	3598.68	0.55	73	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	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	1.27	N	033560	500	96 억	94849	N	N	N	N
104	20240905	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	5	2	0.14	13231540	3675	4.64	3565	3640	3565	4660	2510	3585	3600.42	0.55	223	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	5	1	17100000	614	-22.30	0.39	12	0.02	-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	1.27	N	033560	500	96 억	94849	N	N	N	N
105	20240905	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	55	2	1.53	741710	208	0.26	3565	3640	3565	4660	2510	3585	3565.91	0.55	100	3745	3665	3595	3515	3445	3705	3555	96	1075	500	2430	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	1.27	N	033560	500	96 억	94849	N	N	N	N
106	20240904	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-10	5	-0.28	282719570	79107	146.53	3575	3675	3525	4670	2520	3595	3573.89	0.49	10562	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	613	-22.27	0.39	12	0.46	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
107	20240904	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-65	5	-1.81	264036030	73846	136.78	3575	3675	3530	4670	2520	3595	3575.50	0.49	10836	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	604	-21.93	0.38	12	0.43	-161.00	9223.00	4175	20240830	-15.45	2945	20240125	19.86	4175	-15.45	20240830	2945	19.86	20240125	4175	-15.45	20240830	2945	19.86	20240125	1.27	N	033560	500	96 억	84152	N	N	N	N
108	20240904	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-40	5	-1.11	248673130	69501	128.74	3575	3675	3535	4670	2520	3595	3577.98	0.49	10495	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	608	-22.08	0.39	12	0.41	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
109	20240904	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-5	5	-0.14	163886000	45629	84.52	3575	3675	3540	4670	2520	3595	3591.71	0.49	9663	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	614	-22.30	0.39	12	0.27	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
110	20240904	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-10	5	-0.28	135525230	37694	69.82	3575	3675	3540	4670	2520	3595	3595.41	0.49	12139	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	613	-22.27	0.39	12	0.22	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
111	20240904	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-10	5	-0.28	84408865	23440	43.42	3575	3675	3540	4670	2520	3595	3601.06	0.49	4254	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	613	-22.27	0.39	12	0.14	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
112	20240904	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	55	2	1.53	75409320	20943	38.79	3575	3675	3540	4670	2520	3595	3600.69	0.49	4283	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	624	-22.67	0.40	12	0.12	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
113	20240904	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-55	5	-1.53	23911065	6713	12.43	3575	3585	3540	4670	2520	3595	3561.90	0.49	548	3808	3701	3648	3541	3488	3675	3515	96	1075	500	2440	5	1	17100000	605	-21.99	0.38	12	0.04	-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	1.27	N	033560	500	96 억	84152	N	N	N	N
114	20240903	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-185	5	-4.89	197582160	53787	75.26	3755	3755	3595	4910	2650	3780	3673.41	0.52	-4532	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	615	-22.33	0.39	12	0.31	-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	1.24	N	033560	500	96 억	88337	N	N	N	N
115	20240903	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-155	5	-4.10	184461655	50142	70.16	3755	3755	3605	4910	2650	3780	3678.77	0.52	-3569	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	620	-22.52	0.39	12	0.29	-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	1.24	N	033560	500	96 억	88337	N	N	N	N
116	20240903	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-140	5	-3.70	154801770	41950	58.69	3755	3755	3630	4910	2650	3780	3690.14	0.52	-2435	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	622	-22.61	0.39	12	0.25	-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	1.24	N	033560	500	96 억	88337	N	N	N	N
117	20240903	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-120	5	-3.17	125739995	33967	47.52	3755	3755	3650	4910	2650	3780	3701.81	0.52	-2072	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	626	-22.73	0.40	12	0.20	-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	1.24	N	033560	500	96 억	88337	N	N	N	N
118	20240903	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	-90	5	-2.38	89595960	24118	33.74	3755	3755	3680	4910	2650	3780	3714.88	0.52	1892	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	631	-22.92	0.40	12	0.14	-161.00	9223.00	4175	20240830	-11.62	2945	20240125	25.30	4175	-11.62	20240830	2945	25.30	20240125	4175	-11.62	20240830	2945	25.30	20240125	1.24	N	033560	500	96 억	88337	N	N	N	N
119	20240903	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	-60	5	-1.59	48722005	13064	18.28	3755	3755	3715	4910	2650	3780	3729.46	0.52	984	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	636	-23.11	0.40	12	0.08	-161.00	9223.00	4175	20240830	-10.90	2945	20240125	26.32	4175	-10.90	20240830	2945	26.32	20240125	4175	-10.90	20240830	2945	26.32	20240125	1.24	N	033560	500	96 억	88337	N	N	N	N
120	20240903	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-30	5	-0.79	29631775	7950	11.12	3755	3755	3715	4910	2650	3780	3727.23	0.52	200	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	641	-23.29	0.41	12	0.05	-161.00	9223.00	4175	20240830	-10.18	2945	20240125	27.33	4175	-10.18	20240830	2945	27.33	20240125	4175	-10.18	20240830	2945	27.33	20240125	1.24	N	033560	500	96 억	88337	N	N	N	N
121	20240903	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-30	5	-0.79	1092800	291	0.41	3755	3755	3750	4910	2650	3780	3754.81	0.52	-11	3890	3835	3755	3700	3620	3795	3660	96	1130	500	2570	5	1	17100000	641	-23.29	0.41	12	0.00	-161.00	9223.00	4175	20240830	-10.18	2945	20240125	27.33	4175	-10.18	20240830	2945	27.33	20240125	4175	-10.18	20240830	2945	27.33	20240125	1.24	N	033560	500	96 억	88337	N	N	N	N
122	20240902	160336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	30	2	0.80	265918590	71261	15.74	3810	3810	3675	4875	2625	3750	3731.61	0.60	-14242	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	646	-23.48	0.41	12	0.42	-161.00	9223.00	4175	20240830	-9.46	2945	20240125	28.35	4175	-9.46	20240830	2945	28.35	20240125	4175	-9.46	20240830	2945	28.35	20240125	1.27	N	033560	500	96 억	102459	N	N	N	N
123	20240902	150340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-10	5	-0.27	240140405	64389	14.23	3810	3810	3675	4875	2625	3750	3729.53	0.60	-14425	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	640	-23.23	0.41	12	0.38	-161.00	9223.00	4175	20240830	-10.42	2945	20240125	26.99	4175	-10.42	20240830	2945	26.99	20240125	4175	-10.42	20240830	2945	26.99	20240125	1.27	N	033560	500	96 억	102459	N	N	N	N
124	20240902	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	5	2	0.13	163490875	43850	9.69	3810	3810	3675	4875	2625	3750	3728.41	0.60	-14280	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	642	-23.32	0.41	12	0.26	-161.00	9223.00	4175	20240830	-10.06	2945	20240125	27.50	4175	-10.06	20240830	2945	27.50	20240125	4175	-10.06	20240830	2945	27.50	20240125	1.27	N	033560	500	96 억	102459	N	N	N	N
125	20240902	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-35	5	-0.93	129251000	34699	7.67	3810	3810	3675	4875	2625	3750	3724.92	0.60	-12692	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	635	-23.07	0.40	12	0.20	-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	1.27	N	033560	500	96 억	102459	N	N	N	N
126	20240902	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3705	-45	5	-1.20	120536085	32344	7.15	3810	3810	3675	4875	2625	3750	3726.69	0.60	-12821	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	634	-23.01	0.40	12	0.19	-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	1.27	N	033560	500	96 억	102459	N	N	N	N
127	20240902	110337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-65	5	-1.73	106589805	28565	6.31	3810	3810	3680	4875	2625	3750	3731.48	0.60	-11363	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	630	-22.89	0.40	12	0.17	-161.00	9223.00	4175	20240830	-11.74	2945	20240125	25.13	4175	-11.74	20240830	2945	25.13	20240125	4175	-11.74	20240830	2945	25.13	20240125	1.27	N	033560	500	96 억	102459	N	N	N	N
128	20240902	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	-40	5	-1.07	59984690	16042	3.54	3810	3810	3705	4875	2625	3750	3739.23	0.60	-7439	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	634	-23.04	0.40	12	0.09	-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	1.27	N	033560	500	96 억	102459	N	N	N	N
129	20240902	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-10	5	-0.27	17449500	4630	1.02	3810	3810	3730	4875	2625	3750	3768.79	0.60	-3752	4450	4100	3825	3475	3200	4275	3650	96	1125	500	2550	5	1	17100000	640	-23.23	0.41	12	0.03	-161.00	9223.00	4175	20240830	-10.42	2945	20240125	26.99	4175	-10.42	20240830	2945	26.99	20240125	4175	-10.42	20240830	2945	26.99	20240125	1.27	N	033560	500	96 억	102459	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History