KissMeData/051980/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241031	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	540	2	4.87	18498821410	1633183	153.14	10930	11690	10890	14400	7760	11080	11326.70	5.25	-120591	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11615	-17.53	14.15	12	1.63	-663.00	821.00	15950	20241015	-27.15	1411	20231102	723.53	15950	-27.15	20241015	2050	466.83	20240102	15950	-27.15	20241015	1411	723.53	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
3	20241031	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	510	2	4.60	17929809180	1584118	148.54	10930	11690	10890	14400	7760	11080	11318.49	5.25	-130498	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11585	-17.48	14.12	12	1.58	-663.00	821.00	15950	20241015	-27.34	1411	20231102	721.40	15950	-27.34	20241015	2050	465.37	20240102	15950	-27.34	20241015	1411	721.40	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
4	20241031	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	510	2	4.60	16398908770	1451896	136.14	10930	11690	10890	14400	7760	11080	11294.83	5.25	-137942	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11585	-17.48	14.12	12	1.45	-663.00	821.00	15950	20241015	-27.34	1411	20231102	721.40	15950	-27.34	20241015	2050	465.37	20240102	15950	-27.34	20241015	1411	721.40	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
5	20241031	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11460	380	2	3.43	14538344800	1290855	121.04	10930	11560	10890	14400	7760	11080	11262.57	5.25	-135588	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11456	-17.29	13.96	12	1.29	-663.00	821.00	15950	20241015	-28.15	1411	20231102	712.19	15950	-28.15	20241015	2050	459.02	20240102	15950	-28.15	20241015	1411	712.19	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
6	20241031	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	360	2	3.25	13194341400	1173828	110.07	10930	11560	10890	14400	7760	11080	11240.44	5.25	-167080	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11436	-17.25	13.93	12	1.17	-663.00	821.00	15950	20241015	-28.28	1411	20231102	710.77	15950	-28.28	20241015	2050	458.05	20240102	15950	-28.28	20241015	1411	710.77	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
7	20241031	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	290	2	2.62	12075625330	1075897	100.89	10930	11560	10890	14400	7760	11080	11223.78	5.25	-173036	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11366	-17.15	13.85	12	1.08	-663.00	821.00	15950	20241015	-28.71	1411	20231102	705.81	15950	-28.71	20241015	2050	454.63	20240102	15950	-28.71	20241015	1411	705.81	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
8	20241031	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	470	2	4.24	9970276130	891198	83.57	10930	11560	10890	14400	7760	11080	11187.50	5.25	-147201	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11545	-17.42	14.07	12	0.89	-663.00	821.00	15950	20241015	-27.59	1411	20231102	718.57	15950	-27.59	20241015	2050	463.41	20240102	15950	-27.59	20241015	1411	718.57	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
9	20241031	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	0	3	0.00	855026060	77695	7.29	10930	11180	10930	14400	7760	11080	11004.88	5.25	673	11573	11326	11183	10936	10793	11255	10865	502	3320	500	7090	10	1	99961003	11076	-16.71	13.50	12	0.08	-663.00	821.00	15950	20241015	-30.53	1411	20231102	685.26	15950	-30.53	20241015	2050	440.49	20240102	15950	-30.53	20241015	1411	685.26	20231102	0.20	N	051980	500	502 억	5245615	N	N	N	N
10	20241030	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	-380	5	-3.32	11866853500	1057208	77.38	11370	11430	11040	14890	8030	11460	11225.10	5.19	35359	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11076	-16.71	13.50	12	1.06	-663.00	821.00	15950	20241015	-30.53	1403	20231023	689.74	15950	-30.53	20241015	2050	440.49	20240102	15950	-30.53	20241015	1411	685.26	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
11	20241030	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	-350	5	-3.05	10722528140	954100	69.84	11370	11430	11090	14890	8030	11460	11238.37	5.19	18741	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11106	-16.76	13.53	12	0.95	-663.00	821.00	15950	20241015	-30.34	1403	20231023	691.87	15950	-30.34	20241015	2050	441.95	20240102	15950	-30.34	20241015	1411	687.38	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
12	20241030	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	-70	5	-0.61	7920699050	703257	51.48	11370	11430	11110	14890	8030	11460	11262.88	5.19	1832	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11386	-17.18	13.87	12	0.70	-663.00	821.00	15950	20241015	-28.59	1403	20231023	711.83	15950	-28.59	20241015	2050	455.61	20240102	15950	-28.59	20241015	1411	707.23	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
13	20241030	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	-220	5	-1.92	6938007190	616271	45.11	11370	11430	11110	14890	8030	11460	11258.05	5.19	-9068	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11236	-16.95	13.69	12	0.62	-663.00	821.00	15950	20241015	-29.53	1403	20231023	701.14	15950	-29.53	20241015	2050	448.29	20240102	15950	-29.53	20241015	1411	696.60	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
14	20241030	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-160	5	-1.40	5823801160	517703	37.89	11370	11390	11110	14890	8030	11460	11249.31	5.19	13274	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11296	-17.04	13.76	12	0.52	-663.00	821.00	15950	20241015	-29.15	1403	20231023	705.42	15950	-29.15	20241015	2050	451.22	20240102	15950	-29.15	20241015	1411	700.85	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
15	20241030	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-160	5	-1.40	4935095110	439110	32.14	11370	11390	11110	14890	8030	11460	11238.86	5.19	23697	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11296	-17.04	13.76	12	0.44	-663.00	821.00	15950	20241015	-29.15	1403	20231023	705.42	15950	-29.15	20241015	2050	451.22	20240102	15950	-29.15	20241015	1411	700.85	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
16	20241030	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11220	-240	5	-2.09	3432054040	305284	22.35	11370	11390	11110	14890	8030	11460	11242.17	5.19	9318	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11216	-16.92	13.67	12	0.31	-663.00	821.00	15950	20241015	-29.66	1403	20231023	699.71	15950	-29.66	20241015	2050	447.32	20240102	15950	-29.66	20241015	1411	695.18	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
17	20241030	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	-260	5	-2.27	904380420	80402	5.89	11370	11390	11110	14890	8030	11460	11248.23	5.19	11810	12333	11896	11553	11116	10773	11725	10945	502	3430	500	7330	10	1	99961003	11196	-16.89	13.64	12	0.08	-663.00	821.00	15950	20241015	-29.78	1403	20231023	698.29	15950	-29.78	20241015	2050	446.34	20240102	15950	-29.78	20241015	1411	693.76	20231102	0.19	N	051980	500	502 억	5189534	N	N	N	N
18	20241029	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11460	-420	5	-3.54	15626631110	1362995	127.42	11750	11990	11210	15440	8320	11880	11464.84	5.04	15359	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11456	-17.29	13.96	12	1.36	-663.00	821.00	15950	20241015	-28.15	1403	20231023	716.82	15950	-28.15	20241015	2050	459.02	20240102	15950	-28.15	20241015	1411	712.19	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
19	20241029	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	-480	5	-4.04	15087350490	1315798	123.01	11750	11990	11210	15440	8320	11880	11466.23	5.04	17216	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11396	-17.19	13.89	12	1.32	-663.00	821.00	15950	20241015	-28.53	1403	20231023	712.54	15950	-28.53	20241015	2050	456.10	20240102	15950	-28.53	20241015	1411	707.94	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
20	20241029	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	-610	5	-5.13	13992968560	1219429	114.00	11750	11990	11210	15440	8320	11880	11474.93	5.04	-333	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11266	-17.00	13.73	12	1.22	-663.00	821.00	15950	20241015	-29.34	1403	20231023	703.28	15950	-29.34	20241015	2050	449.76	20240102	15950	-29.34	20241015	1411	698.72	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
21	20241029	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	-640	5	-5.39	12944967450	1126812	105.34	11750	11990	11210	15440	8320	11880	11488.04	5.04	7999	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11236	-16.95	13.69	12	1.13	-663.00	821.00	15950	20241015	-29.53	1403	20231023	701.14	15950	-29.53	20241015	2050	448.29	20240102	15950	-29.53	20241015	1411	696.60	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
22	20241029	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-590	5	-4.97	11004572190	954424	89.23	11750	11990	11250	15440	8320	11880	11529.97	5.04	-8449	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11286	-17.03	13.75	12	0.95	-663.00	821.00	15950	20241015	-29.22	1403	20231023	704.70	15950	-29.22	20241015	2050	450.73	20240102	15950	-29.22	20241015	1411	700.14	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
23	20241029	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-500	5	-4.21	8693586850	750250	70.14	11750	11990	11340	15440	8320	11880	11587.48	5.04	-1849	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11376	-17.16	13.86	12	0.75	-663.00	821.00	15950	20241015	-28.65	1403	20231023	711.12	15950	-28.65	20241015	2050	455.12	20240102	15950	-28.65	20241015	1411	706.52	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
24	20241029	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	-300	5	-2.53	4719490090	403040	37.68	11750	11990	11520	15440	8320	11880	11709.62	5.04	-34753	12346	12112	11756	11522	11166	12230	11640	502	3560	500	7600	10	1	99961003	11575	-17.47	14.10	12	0.40	-663.00	821.00	15950	20241015	-27.40	1403	20231023	725.37	15950	-27.40	20241015	2050	464.88	20240102	15950	-27.40	20241015	1411	720.69	20231102	0.18	N	051980	500	502 억	5036883	N	N	N	N
25	20241028	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	220	2	1.89	12501980930	1060835	87.40	11530	11990	11400	15150	8170	11660	11784.93	5.01	13770	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11875	-17.92	14.47	12	1.06	-663.00	821.00	15950	20241015	-25.52	1403	20231023	746.76	15950	-25.52	20241015	2050	479.51	20240102	15950	-25.52	20241015	1411	741.96	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
26	20241028	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	180	2	1.54	11878735070	1008333	83.07	11530	11990	11400	15150	8170	11660	11780.59	5.01	20487	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11835	-17.86	14.42	12	1.01	-663.00	821.00	15950	20241015	-25.77	1403	20231023	743.91	15950	-25.77	20241015	2050	477.56	20240102	15950	-25.77	20241015	1411	739.12	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
27	20241028	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11950	290	2	2.49	10555143290	896656	73.87	11530	11990	11400	15150	8170	11660	11771.70	5.01	7261	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11945	-18.02	14.56	12	0.90	-663.00	821.00	15950	20241015	-25.08	1403	20231023	751.75	15950	-25.08	20241015	2050	482.93	20240102	15950	-25.08	20241015	1411	746.92	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
28	20241028	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11940	280	2	2.40	9379632140	798030	65.75	11530	11970	11400	15150	8170	11660	11753.50	5.01	39224	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11935	-18.01	14.54	12	0.80	-663.00	821.00	15950	20241015	-25.14	1403	20231023	751.03	15950	-25.14	20241015	2050	482.44	20240102	15950	-25.14	20241015	1411	746.21	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
29	20241028	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11790	130	2	1.11	8110323950	691282	56.95	11530	11930	11400	15150	8170	11660	11732.31	5.01	38197	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11785	-17.78	14.36	12	0.69	-663.00	821.00	15950	20241015	-26.08	1403	20231023	740.34	15950	-26.08	20241015	2050	475.12	20240102	15950	-26.08	20241015	1411	735.58	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
30	20241028	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	40	2	0.34	6853445660	584250	48.13	11530	11930	11400	15150	8170	11660	11730.35	5.01	23732	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11695	-17.65	14.25	12	0.58	-663.00	821.00	15950	20241015	-26.65	1403	20231023	733.93	15950	-26.65	20241015	2050	470.73	20240102	15950	-26.65	20241015	1411	729.20	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
31	20241028	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	140	2	1.20	5231051140	445739	36.72	11530	11930	11400	15150	8170	11660	11735.71	5.01	34330	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11795	-17.80	14.37	12	0.45	-663.00	821.00	15950	20241015	-26.02	1403	20231023	741.05	15950	-26.02	20241015	2050	475.61	20240102	15950	-26.02	20241015	1411	736.29	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
32	20241028	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	-10	5	-0.09	801249120	69405	5.72	11530	11660	11400	15150	8170	11660	11544.26	5.01	19973	12726	12192	11916	11382	11106	12055	11245	502	3490	500	7460	10	1	99961003	11645	-17.57	14.19	12	0.07	-663.00	821.00	15950	20241015	-26.96	1403	20231023	730.36	15950	-26.96	20241015	2050	468.29	20240102	15950	-26.96	20241015	1411	725.66	20231102	0.18	N	051980	500	502 억	5004529	N	N	N	N
33	20241025	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11660	-300	5	-2.51	14233701110	1195214	70.47	12230	12450	11640	15540	8380	11960	11909.93	4.98	-34921	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11655	-17.59	14.20	12	1.20	-663.00	821.00	15950	20241015	-26.90	1403	20231023	731.08	15950	-26.90	20241015	2050	468.78	20240102	15950	-26.90	20241015	1411	726.36	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
34	20241025	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	-230	5	-1.92	13165785780	1103724	65.08	12230	12450	11640	15540	8380	11960	11928.51	4.98	-45884	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11725	-17.69	14.29	12	1.10	-663.00	821.00	15950	20241015	-26.46	1403	20231023	736.07	15950	-26.46	20241015	2050	472.20	20240102	15950	-26.46	20241015	1411	731.33	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
35	20241025	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11770	-190	5	-1.59	10522754940	877976	51.77	12230	12450	11750	15540	8380	11960	11985.24	4.98	-62049	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11765	-17.75	14.34	12	0.88	-663.00	821.00	15950	20241015	-26.21	1403	20231023	738.92	15950	-26.21	20241015	2050	474.15	20240102	15950	-26.21	20241015	1411	734.16	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
36	20241025	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	-60	5	-0.50	8821750530	734273	43.29	12230	12450	11750	15540	8380	11960	12014.27	4.98	-43832	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11895	-17.95	14.49	12	0.73	-663.00	821.00	15950	20241015	-25.39	1403	20231023	748.18	15950	-25.39	20241015	2050	480.49	20240102	15950	-25.39	20241015	1411	743.37	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
37	20241025	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11990	30	2	0.25	8188422660	681167	40.16	12230	12450	11750	15540	8380	11960	12021.17	4.98	-31503	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11985	-18.08	14.60	12	0.68	-663.00	821.00	15950	20241015	-24.83	1403	20231023	754.60	15950	-24.83	20241015	2050	484.88	20240102	15950	-24.83	20241015	1411	749.75	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
38	20241025	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11910	-50	5	-0.42	7376105600	613282	36.16	12230	12450	11750	15540	8380	11960	12027.27	4.98	-34616	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11905	-17.96	14.51	12	0.61	-663.00	821.00	15950	20241015	-25.33	1403	20231023	748.90	15950	-25.33	20241015	2050	480.98	20240102	15950	-25.33	20241015	1411	744.08	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
39	20241025	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11870	-90	5	-0.75	5738445040	475258	28.02	12230	12450	11790	15540	8380	11960	12074.38	4.98	-25197	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	11865	-17.90	14.46	12	0.48	-663.00	821.00	15950	20241015	-25.58	1403	20231023	746.04	15950	-25.58	20241015	2050	479.02	20240102	15950	-25.58	20241015	1411	741.25	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
40	20241025	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	200	2	1.67	2051653240	166967	9.84	12230	12450	12120	15540	8380	11960	12287.78	4.98	-7451	13313	12636	12193	11516	11073	12415	11295	502	3580	500	7650	10	1	99961003	12155	-18.34	14.81	12	0.17	-663.00	821.00	15950	20241015	-23.76	1403	20231023	766.71	15950	-23.76	20241015	2050	493.17	20240102	15950	-23.76	20241015	1411	761.80	20231102	0.15	N	051980	500	502 억	4979327	N	N	N	N
41	20241024	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-450	5	-3.63	20300072250	1680088	84.35	12730	12870	11750	16130	8690	12410	12081.82	5.27	-314128	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	11955	-18.04	14.57	12	1.68	-663.00	821.00	15950	20241015	-25.02	1403	20231023	752.46	15950	-25.02	20241015	2050	483.41	20240102	15950	-25.02	20241015	1411	747.63	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
42	20241024	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11870	-540	5	-4.35	19314227620	1597411	80.20	12730	12870	11750	16130	8690	12410	12089.85	5.27	-319235	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	11865	-17.90	14.46	12	1.60	-663.00	821.00	15950	20241015	-25.58	1403	20231023	746.04	15950	-25.58	20241015	2050	479.02	20240102	15950	-25.58	20241015	1411	741.25	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
43	20241024	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	-610	5	-4.92	17606521540	1453129	72.96	12730	12870	11770	16130	8690	12410	12115.16	5.27	-327665	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	11795	-17.80	14.37	12	1.45	-663.00	821.00	15950	20241015	-26.02	1403	20231023	741.05	15950	-26.02	20241015	2050	475.61	20240102	15950	-26.02	20241015	1411	736.29	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
44	20241024	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-450	5	-3.63	15463194300	1272373	63.88	12730	12870	11800	16130	8690	12410	12151.92	5.27	-302910	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	11955	-18.04	14.57	12	1.27	-663.00	821.00	15950	20241015	-25.02	1403	20231023	752.46	15950	-25.02	20241015	2050	483.41	20240102	15950	-25.02	20241015	1411	747.63	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
45	20241024	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12020	-390	5	-3.14	14329768520	1177890	59.14	12730	12870	11800	16130	8690	12410	12164.48	5.27	-261457	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	12015	-18.13	14.64	12	1.18	-663.00	821.00	15950	20241015	-24.64	1403	20231023	756.74	15950	-24.64	20241015	2050	486.34	20240102	15950	-24.64	20241015	1411	751.88	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
46	20241024	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	-510	5	-4.11	12133297200	993090	49.86	12730	12870	11850	16130	8690	12410	12216.65	5.27	-248781	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	11895	-17.95	14.49	12	0.99	-663.00	821.00	15950	20241015	-25.39	1403	20231023	748.18	15950	-25.39	20241015	2050	480.49	20240102	15950	-25.39	20241015	1411	743.37	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
47	20241024	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-450	5	-3.63	8920452660	724109	36.36	12730	12870	11950	16130	8690	12410	12318.52	5.27	-238478	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	11955	-18.04	14.57	12	0.72	-663.00	821.00	15950	20241015	-25.02	1403	20231023	752.46	15950	-25.02	20241015	2050	483.41	20240102	15950	-25.02	20241015	1411	747.63	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
48	20241024	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12390	-20	5	-0.16	2701866750	214523	10.77	12730	12870	12350	16130	8690	12410	12599.64	5.27	-82069	13096	12752	12246	11902	11396	12500	11650	502	3720	500	7940	10	1	99961003	12385	-18.69	15.09	12	0.21	-663.00	821.00	15950	20241015	-22.32	1403	20231023	783.11	15950	-22.32	20241015	2050	504.39	20240102	15950	-22.32	20241015	1411	778.10	20231102	0.15	N	051980	500	502 억	5265633	N	N	N	N
49	20241023	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12410	10	2	0.08	24103392000	1983489	139.49	12490	12590	11740	16120	8680	12400	12150.72	5.42	-207048	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12405	-18.72	15.12	12	1.98	-663.00	821.00	15950	20241015	-22.19	1400	20231016	786.43	15950	-22.19	20241015	2050	505.37	20240102	15950	-22.19	20241015	1403	784.53	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
50	20241023	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12320	-80	5	-0.65	22683600880	1869033	131.44	12490	12590	11740	16120	8680	12400	12136.38	5.42	-156602	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12315	-18.58	15.01	12	1.87	-663.00	821.00	15950	20241015	-22.76	1400	20231016	780.00	15950	-22.76	20241015	2050	500.98	20240102	15950	-22.76	20241015	1403	778.12	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
51	20241023	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12240	-160	5	-1.29	19476842020	1610222	113.24	12490	12500	11740	16120	8680	12400	12095.52	5.42	-99643	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12235	-18.46	14.91	12	1.61	-663.00	821.00	15950	20241015	-23.26	1400	20231016	774.29	15950	-23.26	20241015	2050	497.07	20240102	15950	-23.26	20241015	1403	772.42	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
52	20241023	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12150	-250	5	-2.02	16004363870	1328836	93.45	12490	12500	11740	16120	8680	12400	12043.58	5.42	-3043	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12145	-18.33	14.80	12	1.33	-663.00	821.00	15950	20241015	-23.82	1400	20231016	767.86	15950	-23.82	20241015	2050	492.68	20240102	15950	-23.82	20241015	1403	766.00	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
53	20241023	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12170	-230	5	-1.85	14660962030	1217945	85.65	12490	12500	11740	16120	8680	12400	12037.10	5.42	15887	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12165	-18.36	14.82	12	1.22	-663.00	821.00	15950	20241015	-23.70	1400	20231016	769.29	15950	-23.70	20241015	2050	493.66	20240102	15950	-23.70	20241015	1403	767.43	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
54	20241023	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-440	5	-3.55	12606023760	1047710	73.68	12490	12500	11740	16120	8680	12400	12031.56	5.42	12604	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	11955	-18.04	14.57	12	1.05	-663.00	821.00	15950	20241015	-25.02	1400	20231016	754.29	15950	-25.02	20241015	2050	483.41	20240102	15950	-25.02	20241015	1403	752.46	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
55	20241023	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12090	-310	5	-2.50	7160453030	589852	41.48	12490	12500	11940	16120	8680	12400	12138.88	5.42	16448	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12085	-18.24	14.73	12	0.59	-663.00	821.00	15950	20241015	-24.20	1400	20231016	763.57	15950	-24.20	20241015	2050	489.76	20240102	15950	-24.20	20241015	1403	761.72	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
56	20241023	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12420	20	2	0.16	655891870	52855	3.72	12490	12500	12280	16120	8680	12400	12409.48	5.42	-2530	13366	12882	12546	12062	11726	12715	11895	502	3720	500	7930	10	1	99961003	12415	-18.73	15.13	12	0.05	-663.00	821.00	15950	20241015	-22.13	1400	20231016	787.14	15950	-22.13	20241015	2050	505.85	20240102	15950	-22.13	20241015	1403	785.25	20231023	0.15	N	051980	500	502 억	5419495	N	N	N	N
57	20241022	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12400	-550	5	-4.25	17492386290	1404230	66.34	12980	13030	12210	16830	9070	12950	12456.76	5.63	-93693	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12395	-18.70	15.10	12	1.40	-663.00	821.00	15950	20241015	-22.26	1400	20231016	785.71	15950	-22.26	20241015	2050	504.88	20240102	15950	-22.26	20241015	1403	783.82	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
58	20241022	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12440	-510	5	-3.94	16501963280	1324372	62.57	12980	13030	12210	16830	9070	12950	12460.00	5.63	-96078	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12435	-18.76	15.15	12	1.32	-663.00	821.00	15950	20241015	-22.01	1400	20231016	788.57	15950	-22.01	20241015	2050	506.83	20240102	15950	-22.01	20241015	1403	786.67	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
59	20241022	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12510	-440	5	-3.40	15220868090	1221411	57.70	12980	13030	12210	16830	9070	12950	12461.47	5.63	-100049	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12505	-18.87	15.24	12	1.22	-663.00	821.00	15950	20241015	-21.57	1400	20231016	793.57	15950	-21.57	20241015	2050	510.24	20240102	15950	-21.57	20241015	1403	791.66	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
60	20241022	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	-520	5	-4.02	14112066530	1132401	53.50	12980	13030	12210	16830	9070	12950	12461.82	5.63	-104985	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12425	-18.75	15.14	12	1.13	-663.00	821.00	15950	20241015	-22.07	1400	20231016	787.86	15950	-22.07	20241015	2050	506.34	20240102	15950	-22.07	20241015	1403	785.96	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
61	20241022	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12520	-430	5	-3.32	13087004040	1050206	49.61	12980	13030	12210	16830	9070	12950	12461.09	5.63	-110386	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12515	-18.88	15.25	12	1.05	-663.00	821.00	15950	20241015	-21.50	1400	20231016	794.29	15950	-21.50	20241015	2050	510.73	20240102	15950	-21.50	20241015	1403	792.37	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
62	20241022	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	-460	5	-3.55	11942280300	958966	45.30	12980	13030	12210	16830	9070	12950	12452.98	5.63	-97933	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12485	-18.84	15.21	12	0.96	-663.00	821.00	15950	20241015	-21.69	1400	20231016	792.14	15950	-21.69	20241015	2050	509.27	20240102	15950	-21.69	20241015	1403	790.24	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
63	20241022	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12380	-570	5	-4.40	9681095890	777336	36.72	12980	13030	12210	16830	9070	12950	12453.81	5.63	-80095	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12375	-18.67	15.08	12	0.78	-663.00	821.00	15950	20241015	-22.38	1400	20231016	784.29	15950	-22.38	20241015	2050	503.90	20240102	15950	-22.38	20241015	1403	782.39	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
64	20241022	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12890	-60	5	-0.46	893433150	69367	3.28	12980	13030	12750	16830	9070	12950	12879.19	5.63	-17995	13650	13300	12740	12390	11830	13475	12565	502	3880	500	8280	10	1	99961003	12885	-19.44	15.70	12	0.07	-663.00	821.00	15950	20241015	-19.18	1400	20231016	820.71	15950	-19.18	20241015	2050	528.78	20240102	15950	-19.18	20241015	1403	818.75	20231023	0.16	N	051980	500	502 억	5629255	N	N	N	N
65	20241021	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	450	2	3.60	26971557580	2107361	91.33	12400	13090	12180	16250	8750	12500	12798.70	6.04	-410671	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12945	-19.53	15.77	12	2.11	-663.00	821.00	15950	20241015	-18.81	1400	20231016	825.00	15950	-18.81	20241015	2050	531.71	20240102	15950	-18.81	20241015	1403	823.02	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
66	20241021	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	290	2	2.32	25687294400	2007501	87.00	12400	13090	12180	16250	8750	12500	12795.72	6.04	-439929	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12785	-19.29	15.58	12	2.01	-663.00	821.00	15950	20241015	-19.81	1400	20231016	813.57	15950	-19.81	20241015	2050	523.90	20240102	15950	-19.81	20241015	1403	811.62	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
67	20241021	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	410	2	3.28	23607188990	1845892	80.00	12400	13090	12180	16250	8750	12500	12789.11	6.04	-403619	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12905	-19.47	15.72	12	1.85	-663.00	821.00	15950	20241015	-19.06	1400	20231016	822.14	15950	-19.06	20241015	2050	529.76	20240102	15950	-19.06	20241015	1403	820.17	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
68	20241021	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12870	370	2	2.96	22711889630	1776210	76.98	12400	13090	12180	16250	8750	12500	12786.78	6.04	-394467	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12865	-19.41	15.68	12	1.78	-663.00	821.00	15950	20241015	-19.31	1400	20231016	819.29	15950	-19.31	20241015	2050	527.80	20240102	15950	-19.31	20241015	1403	817.32	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
69	20241021	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	450	2	3.60	21222317140	1660665	71.97	12400	13090	12180	16250	8750	12500	12779.48	6.04	-353107	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12945	-19.53	15.77	12	1.66	-663.00	821.00	15950	20241015	-18.81	1400	20231016	825.00	15950	-18.81	20241015	2050	531.71	20240102	15950	-18.81	20241015	1403	823.02	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
70	20241021	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	470	2	3.76	18466325520	1448716	62.78	12400	13050	12180	16250	8750	12500	12746.76	6.04	-327630	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12965	-19.56	15.80	12	1.45	-663.00	821.00	15950	20241015	-18.68	1400	20231016	826.43	15950	-18.68	20241015	2050	532.68	20240102	15950	-18.68	20241015	1403	824.45	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
71	20241021	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12710	210	2	1.68	15522435170	1219849	52.87	12400	13050	12180	16250	8750	12500	12724.96	6.04	-301610	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12705	-19.17	15.48	12	1.22	-663.00	821.00	15950	20241015	-20.31	1400	20231016	807.86	15950	-20.31	20241015	2050	520.00	20240102	15950	-20.31	20241015	1403	805.92	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
72	20241021	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	-160	5	-1.28	1679775530	136626	5.92	12400	12400	12180	16250	8750	12500	12294.06	6.04	-26352	13653	13076	12683	12106	11713	12880	11910	502	3750	500	8000	10	1	99961003	12335	-18.61	15.03	12	0.14	-663.00	821.00	15950	20241015	-22.63	1400	20231016	781.43	15950	-22.63	20241015	2050	501.95	20240102	15950	-22.63	20241015	1403	779.54	20231023	0.17	N	051980	500	502 억	6042016	N	N	N	N
73	20241018	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12500	-470	5	-3.62	29113014880	2288069	97.90	13020	13260	12290	16860	9080	12970	12724.17	6.00	42800	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12495	-18.85	15.23	12	2.29	-663.00	821.00	15950	20241015	-21.63	1382	20231011	804.49	15950	-21.63	20241015	2050	509.76	20240102	15950	-21.63	20241015	1403	790.95	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
74	20241018	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	-630	5	-4.86	26833708610	2105092	90.07	13020	13260	12290	16860	9080	12970	12746.77	6.00	40653	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12335	-18.61	15.03	12	2.11	-663.00	821.00	15950	20241015	-22.63	1382	20231011	792.91	15950	-22.63	20241015	2050	501.95	20240102	15950	-22.63	20241015	1403	779.54	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
75	20241018	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12460	-510	5	-3.93	23120799310	1805794	77.27	13020	13260	12410	16860	9080	12970	12803.44	6.00	27474	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12455	-18.79	15.18	12	1.81	-663.00	821.00	15950	20241015	-21.88	1382	20231011	801.59	15950	-21.88	20241015	2050	507.80	20240102	15950	-21.88	20241015	1403	788.10	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
76	20241018	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12500	-470	5	-3.62	20493351100	1595650	68.27	13020	13260	12460	16860	9080	12970	12843.06	6.00	36119	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12495	-18.85	15.23	12	1.60	-663.00	821.00	15950	20241015	-21.63	1382	20231011	804.49	15950	-21.63	20241015	2050	509.76	20240102	15950	-21.63	20241015	1403	790.95	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
77	20241018	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12640	-330	5	-2.54	17440536070	1352216	57.86	13020	13260	12560	16860	9080	12970	12897.61	6.00	-16702	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12635	-19.06	15.40	12	1.35	-663.00	821.00	15950	20241015	-20.75	1382	20231011	814.62	15950	-20.75	20241015	2050	516.59	20240102	15950	-20.75	20241015	1403	800.93	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
78	20241018	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	-180	5	-1.39	12843518730	989032	42.32	13020	13260	12720	16860	9080	12970	12985.99	6.00	-86573	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12785	-19.29	15.58	12	0.99	-663.00	821.00	15950	20241015	-19.81	1382	20231011	825.47	15950	-19.81	20241015	2050	523.90	20240102	15950	-19.81	20241015	1403	811.62	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
79	20241018	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	0	3	0.00	9800479710	753537	32.24	13020	13260	12720	16860	9080	12970	13006.09	6.00	-81993	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12965	-19.56	15.80	12	0.75	-663.00	821.00	15950	20241015	-18.68	1382	20231011	838.49	15950	-18.68	20241015	2050	532.68	20240102	15950	-18.68	20241015	1403	824.45	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
80	20241018	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12920	-50	5	-0.39	1422909150	109714	4.69	13020	13110	12720	16860	9080	12970	12969.24	6.00	-10601	14303	13636	13263	12596	12223	13450	12410	502	3890	500	8300	10	1	99961003	12915	-19.49	15.74	12	0.11	-663.00	821.00	15950	20241015	-19.00	1382	20231011	834.88	15950	-19.00	20241015	2050	530.24	20240102	15950	-19.00	20241015	1403	820.88	20231023	0.17	N	051980	500	502 억	6000063	N	N	N	N
81	20241017	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	-720	5	-5.26	30784784650	2324313	75.63	13700	13930	12890	17790	9590	13690	13245.14	6.11	-108582	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	12965	-19.56	15.80	12	2.33	-663.00	821.00	15950	20241015	-18.68	1360	20231010	853.68	15950	-18.68	20241015	2050	532.68	20240102	15950	-18.68	20241015	1403	824.45	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
82	20241017	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12980	-710	5	-5.19	28704852720	2164334	70.42	13700	13930	12890	17790	9590	13690	13262.41	6.11	-98904	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	12975	-19.58	15.81	12	2.17	-663.00	821.00	15950	20241015	-18.62	1360	20231010	854.41	15950	-18.62	20241015	2050	533.17	20240102	15950	-18.62	20241015	1403	825.16	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
83	20241017	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13030	-660	5	-4.82	23387892250	1756366	57.15	13700	13930	13010	17790	9590	13690	13315.78	6.11	-75363	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	13025	-19.65	15.87	12	1.76	-663.00	821.00	15950	20241015	-18.31	1360	20231010	858.09	15950	-18.31	20241015	2050	535.61	20240102	15950	-18.31	20241015	1403	828.72	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
84	20241017	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13280	-410	5	-2.99	19162127720	1434861	46.69	13700	13930	13150	17790	9590	13690	13354.38	6.11	-75690	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	13275	-20.03	16.18	12	1.44	-663.00	821.00	15950	20241015	-16.74	1360	20231010	876.47	15950	-16.74	20241015	2050	547.80	20240102	15950	-16.74	20241015	1403	846.54	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
85	20241017	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	-420	5	-3.07	18023695080	1349063	43.90	13700	13930	13150	17790	9590	13690	13359.83	6.11	-65326	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	13265	-20.02	16.16	12	1.35	-663.00	821.00	15950	20241015	-16.80	1360	20231010	875.74	15950	-16.80	20241015	2050	547.32	20240102	15950	-16.80	20241015	1403	845.83	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
86	20241017	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13280	-410	5	-2.99	15825686460	1183220	38.50	13700	13930	13150	17790	9590	13690	13374.74	6.11	-15944	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	13275	-20.03	16.18	12	1.18	-663.00	821.00	15950	20241015	-16.74	1360	20231010	876.47	15950	-16.74	20241015	2050	547.80	20240102	15950	-16.74	20241015	1403	846.54	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
87	20241017	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13260	-430	5	-3.14	12367961360	924201	30.07	13700	13930	13150	17790	9590	13690	13381.88	6.11	5475	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	13255	-20.00	16.15	12	0.92	-663.00	821.00	15950	20241015	-16.87	1360	20231010	875.00	15950	-16.87	20241015	2050	546.83	20240102	15950	-16.87	20241015	1403	845.12	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
88	20241017	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13640	-50	5	-0.37	1512277570	110381	3.59	13700	13930	13560	17790	9590	13690	13700.65	6.11	-27425	15263	14476	13933	13146	12603	14205	12875	502	4100	500	8760	10	1	99961003	13635	-20.57	16.61	12	0.11	-663.00	821.00	15950	20241015	-14.48	1360	20231010	902.94	15950	-14.48	20241015	2050	565.37	20240102	15950	-14.48	20241015	1403	872.20	20231023	0.15	N	051980	500	502 억	6108686	N	N	N	N
89	20241016	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	-510	5	-3.59	42151262700	3047790	59.52	14310	14720	13390	18460	9940	14200	13829.84	6.04	74524	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13685	-20.65	16.67	12	3.05	-663.00	821.00	15950	20241015	-14.17	1360	20231010	906.62	15950	-14.17	20241015	2050	567.80	20240102	15950	-14.17	20241015	1400	877.86	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
90	20241016	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13660	-540	5	-3.80	40494149620	2926561	57.15	14310	14720	13390	18460	9940	14200	13836.29	6.04	60717	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13655	-20.60	16.64	12	2.93	-663.00	821.00	15950	20241015	-14.36	1360	20231010	904.41	15950	-14.36	20241015	2050	566.34	20240102	15950	-14.36	20241015	1400	875.71	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
91	20241016	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13710	-490	5	-3.45	37812940710	2731026	53.33	14310	14720	13390	18460	9940	14200	13845.19	6.04	122546	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13705	-20.68	16.70	12	2.73	-663.00	821.00	15950	20241015	-14.04	1360	20231010	908.09	15950	-14.04	20241015	2050	568.78	20240102	15950	-14.04	20241015	1400	879.29	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
92	20241016	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13790	-410	5	-2.89	34590258780	2496818	48.76	14310	14720	13390	18460	9940	14200	13853.20	6.04	151923	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13785	-20.80	16.80	12	2.50	-663.00	821.00	15950	20241015	-13.54	1360	20231010	913.97	15950	-13.54	20241015	2050	572.68	20240102	15950	-13.54	20241015	1400	885.00	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
93	20241016	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13610	-590	5	-4.15	31214110960	2249010	43.92	14310	14720	13390	18460	9940	14200	13878.49	6.04	166812	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13605	-20.53	16.58	12	2.25	-663.00	821.00	15950	20241015	-14.67	1360	20231010	900.74	15950	-14.67	20241015	2050	563.90	20240102	15950	-14.67	20241015	1400	872.14	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
94	20241016	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13520	-680	5	-4.79	26491140680	1901178	37.13	14310	14720	13390	18460	9940	14200	13933.53	6.04	201465	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13515	-20.39	16.47	12	1.90	-663.00	821.00	15950	20241015	-15.24	1360	20231010	894.12	15950	-15.24	20241015	2050	559.51	20240102	15950	-15.24	20241015	1400	865.71	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
95	20241016	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	-270	5	-1.90	14633432610	1032447	20.16	14310	14720	13900	18460	9940	14200	14173.44	6.04	22274	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	13925	-21.01	16.97	12	1.03	-663.00	821.00	15950	20241015	-12.66	1360	20231010	924.26	15950	-12.66	20241015	2050	579.51	20240102	15950	-12.66	20241015	1400	895.00	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
96	20241016	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	200	2	1.41	3923298470	271574	5.30	14310	14720	14260	18460	9940	14200	14450.06	6.04	-27570	16553	15376	14773	13596	12993	15075	13295	502	4260	500	9080	10	1	99961003	14394	-21.72	17.54	12	0.27	-663.00	821.00	15950	20241015	-9.72	1360	20231010	958.82	15950	-9.72	20241015	2050	602.44	20240102	15950	-9.72	20241015	1400	928.57	20231016	0.13	N	051980	500	502 억	6037536	N	N	N	N
97	20241015	160527	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14200	-960	5	-6.33	75978627210	5058344	116.68	14920	15950	14170	19700	10620	15160	15021.39	6.31	-280885	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14194	-21.42	17.30	12	5.06	-663.00	821.00	15950	20241015	-10.97	1333	20231005	965.27	15950	-10.97	20241015	2050	592.68	20240102	15950	-10.97	20241015	1400	914.29	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
98	20241015	150532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14330	-830	5	-5.47	72626536400	4823237	111.26	14920	15950	14170	19700	10620	15160	15057.60	6.31	-280934	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14324	-21.61	17.45	12	4.83	-663.00	821.00	15950	20241015	-10.16	1333	20231005	975.02	15950	-10.16	20241015	2050	599.02	20240102	15950	-10.16	20241015	1400	923.57	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
99	20241015	140531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14340	-820	5	-5.41	65497235520	4324974	99.77	14920	15950	14300	19700	10620	15160	15143.95	6.31	-335002	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14334	-21.63	17.47	12	4.33	-663.00	821.00	15950	20241015	-10.09	1333	20231005	975.77	15950	-10.09	20241015	2050	599.51	20240102	15950	-10.09	20241015	1400	924.29	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
100	20241015	130530	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14660	-500	5	-3.30	58145925540	3818233	88.08	14920	15950	14550	19700	10620	15160	15228.52	6.31	-279687	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14654	-22.11	17.86	12	3.82	-663.00	821.00	15950	20241015	-8.09	1333	20231005	999.77	15950	-8.09	20241015	2050	615.12	20240102	15950	-8.09	20241015	1400	947.14	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
101	20241015	120530	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14810	-350	5	-2.31	54853112610	3593957	82.90	14920	15950	14550	19700	10620	15160	15262.64	6.31	-244806	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14804	-22.34	18.04	12	3.60	-663.00	821.00	15950	20241015	-7.15	1333	20231005	1011.03	15950	-7.15	20241015	2050	622.44	20240102	15950	-7.15	20241015	1400	957.86	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
102	20241015	110532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14840	-320	5	-2.11	52001308890	3402044	78.48	14920	15950	14550	19700	10620	15160	15285.37	6.31	-202192	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14834	-22.38	18.08	12	3.40	-663.00	821.00	15950	20241015	-6.96	1333	20231005	1013.28	15950	-6.96	20241015	2050	623.90	20240102	15950	-6.96	20241015	1400	960.00	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
103	20241015	100530	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14990	-170	5	-1.12	37950920020	2449215	56.50	14920	15950	14900	19700	10620	15160	15495.36	6.31	-145395	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	14984	-22.61	18.26	12	2.45	-663.00	821.00	15950	20241015	-6.02	1333	20231005	1024.53	15950	-6.02	20241015	2050	631.22	20240102	15950	-6.02	20241015	1400	970.71	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
104	20241015	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15060	-100	5	-0.66	3284440190	217550	5.02	14920	15320	14900	19700	10620	15160	15096.94	6.31	10230	16113	15636	14863	14386	13613	15875	14625	502	4540	500	9700	10	1	99961003	15054	-22.71	18.34	12	0.22	-663.00	821.00	15940	20241011	-5.52	1333	20231005	1029.78	15940	-5.52	20241011	2050	634.63	20240102	15940	-5.52	20241011	1400	975.71	20231016	0.09	N	051980	500	502 억	6308443	N	N	N	N
105	20241014	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15160	240	2	1.61	63793362360	4302968	56.74	14830	15340	14090	19390	10450	14920	14825.03	6.58	-301573	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	15154	-22.87	18.47	12	4.30	-663.00	821.00	15940	20241011	-4.89	1333	20231005	1037.28	15940	-4.89	20241011	2050	639.51	20240102	15940	-4.89	20241011	1400	982.86	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
106	20241014	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15280	360	2	2.41	61327047740	4140968	54.60	14830	15340	14090	19390	10450	14920	14809.69	6.58	-290880	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	15274	-23.05	18.61	12	4.14	-663.00	821.00	15940	20241011	-4.14	1333	20231005	1046.29	15940	-4.14	20241011	2050	645.37	20240102	15940	-4.14	20241011	1400	991.43	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
107	20241014	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15250	330	2	2.21	56646427310	3833744	50.55	14830	15340	14090	19390	10450	14920	14775.55	6.58	-330042	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	15244	-23.00	18.57	12	3.84	-663.00	821.00	15940	20241011	-4.33	1333	20231005	1044.04	15940	-4.33	20241011	2050	643.90	20240102	15940	-4.33	20241011	1400	989.29	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
108	20241014	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15080	160	2	1.07	49683224050	3376017	44.51	14830	15290	14090	19390	10450	14920	14716.20	6.58	-352499	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	15074	-22.75	18.37	12	3.38	-663.00	821.00	15940	20241011	-5.40	1333	20231005	1031.28	15940	-5.40	20241011	2050	635.61	20240102	15940	-5.40	20241011	1400	977.14	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
109	20241014	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15010	90	2	0.60	42694625380	2913433	38.41	14830	15190	14090	19390	10450	14920	14653.92	6.58	-298510	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	15004	-22.64	18.28	12	2.91	-663.00	821.00	15940	20241011	-5.83	1333	20231005	1026.03	15940	-5.83	20241011	2050	632.20	20240102	15940	-5.83	20241011	1400	972.14	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
110	20241014	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14860	-60	5	-0.40	38648103880	2642164	34.84	14830	15190	14090	19390	10450	14920	14626.86	6.58	-332206	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	14854	-22.41	18.10	12	2.64	-663.00	821.00	15940	20241011	-6.78	1333	20231005	1014.78	15940	-6.78	20241011	2050	624.88	20240102	15940	-6.78	20241011	1400	961.43	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
111	20241014	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14740	-180	5	-1.21	33197973790	2270638	29.94	14830	15190	14090	19390	10450	14920	14619.85	6.58	-359692	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	14734	-22.23	17.95	12	2.27	-663.00	821.00	15940	20241011	-7.53	1333	20231005	1005.78	15940	-7.53	20241011	2050	619.02	20240102	15940	-7.53	20241011	1400	952.86	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
112	20241014	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14170	-750	5	-5.03	8374254200	580217	7.65	14830	14830	14160	19390	10450	14920	14428.49	6.58	-88375	16586	15752	15106	14272	13626	16170	14690	502	4470	500	9540	10	1	99961003	14164	-21.37	17.26	12	0.58	-663.00	821.00	15940	20241011	-11.10	1333	20231005	963.02	15940	-11.10	20241011	2050	591.22	20240102	15940	-11.10	20241011	1400	912.14	20231016	0.03	N	051980	500	502 억	6578903	N	N	N	N
113	20241011	160511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14920	80	2	0.54	114091426690	7471465	66.83	14850	15940	14460	19290	10390	14840	15270.67	5.85	751066	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	14914	-22.50	18.17	12	7.47	-663.00	821.00	15940	20241011	-6.40	1333	20231005	1019.28	15940	-6.40	20241011	2050	627.80	20240102	15940	-6.40	20241011	1382	979.59	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
114	20241011	150518	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14520	-320	5	-2.16	109655575250	7169543	64.13	14850	15940	14460	19290	10390	14840	15294.74	5.85	753159	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	14514	-21.90	17.69	12	7.17	-663.00	821.00	15940	20241011	-8.91	1333	20231005	989.27	15940	-8.91	20241011	2050	608.29	20240102	15940	-8.91	20241011	1382	950.65	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
115	20241011	140519	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15000	160	2	1.08	94350710300	6127204	54.81	14850	15940	14720	19290	10390	14840	15398.80	5.85	477452	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	14994	-22.62	18.27	12	6.13	-663.00	821.00	15940	20241011	-5.90	1333	20231005	1025.28	15940	-5.90	20241011	2050	631.71	20240102	15940	-5.90	20241011	1382	985.38	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
116	20241011	130520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15270	430	2	2.90	85182062520	5519638	49.37	14850	15940	14720	19290	10390	14840	15432.72	5.85	334875	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	15264	-23.03	18.60	12	5.52	-663.00	821.00	15940	20241011	-4.20	1333	20231005	1045.54	15940	-4.20	20241011	2050	644.88	20240102	15940	-4.20	20241011	1382	1004.92	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
117	20241011	120517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15370	530	2	3.57	81906817940	5306119	47.46	14850	15940	14720	19290	10390	14840	15436.47	5.85	293124	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	15364	-23.18	18.72	12	5.31	-663.00	821.00	15940	20241011	-3.58	1333	20231005	1053.04	15940	-3.58	20241011	2050	649.76	20240102	15940	-3.58	20241011	1382	1012.16	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
118	20241011	110516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15390	550	2	3.71	73743364130	4768980	42.66	14850	15940	14720	19290	10390	14840	15463.34	5.85	177394	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	15384	-23.21	18.75	12	4.77	-663.00	821.00	15940	20241011	-3.45	1333	20231005	1054.54	15940	-3.45	20241011	2050	650.73	20240102	15940	-3.45	20241011	1382	1013.60	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
119	20241011	100523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15750	910	2	6.13	62439337710	4041804	36.15	14850	15940	14720	19290	10390	14840	15448.62	5.85	110330	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	15744	-23.76	19.18	12	4.04	-663.00	821.00	15940	20241011	-1.19	1333	20231005	1081.55	15940	-1.19	20241011	2050	668.29	20240102	15940	-1.19	20241011	1382	1039.65	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
120	20241011	090519	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15060	220	2	1.48	10682066240	707850	6.33	14850	15400	14720	19290	10390	14840	15091.42	5.85	-110543	16580	15710	14250	13380	11920	16145	13815	502	4450	500	9490	10	1	99961003	15054	-22.71	18.34	12	0.71	-663.00	821.00	15400	20241011	-2.21	1333	20231005	1029.78	15400	-2.21	20241011	2050	634.63	20240102	15400	-2.21	20241011	1382	989.73	20231011	0.01	N	051980	500	502 억	5848282	N	N	N	N
121	20241010	160529	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14840	2360	2	18.91	160315902100	11112007	310.45	13170	15120	12790	16220	8740	12480	14427.19	4.94	1113097	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14834	-22.38	18.08	12	11.12	-663.00	821.00	15120	20241010	-1.85	1333	20231005	1013.28	15120	-1.85	20241010	2050	623.90	20240102	15120	-1.85	20241010	1360	991.18	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
122	20241010	150538	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14900	2420	2	19.39	155264345990	10772444	300.96	13170	15120	12790	16220	8740	12480	14413.19	4.94	1077037	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14894	-22.47	18.15	12	10.78	-663.00	821.00	15120	20241010	-1.46	1333	20231005	1017.78	15120	-1.46	20241010	2050	626.83	20240102	15120	-1.46	20241010	1360	995.59	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
123	20241010	140533	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14830	2350	2	18.83	146158232150	10158044	283.80	13170	15120	12790	16220	8740	12480	14388.51	4.94	927868	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14824	-22.37	18.06	12	10.16	-663.00	821.00	15120	20241010	-1.92	1333	20231005	1012.53	15120	-1.92	20241010	2050	623.41	20240102	15120	-1.92	20241010	1360	990.44	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
124	20241010	130531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14710	2230	2	17.87	138489619900	9638943	269.30	13170	15120	12790	16220	8740	12480	14367.81	4.94	791837	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14704	-22.19	17.92	12	9.64	-663.00	821.00	15120	20241010	-2.71	1333	20231005	1003.53	15120	-2.71	20241010	2050	617.56	20240102	15120	-2.71	20241010	1360	981.62	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
125	20241010	120533	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14990	2510	2	20.11	125007914180	8730241	243.91	13170	15120	12790	16220	8740	12480	14319.05	4.94	734282	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14984	-22.61	18.26	12	8.73	-663.00	821.00	15120	20241010	-0.86	1333	20231005	1024.53	15120	-0.86	20241010	2050	631.22	20240102	15120	-0.86	20241010	1360	1002.21	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
126	20241010	110532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14770	2290	2	18.35	103156807930	7263671	202.93	13170	14890	12790	16220	8740	12480	14201.86	4.94	675860	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14764	-22.28	17.99	12	7.27	-663.00	821.00	14890	20241010	-0.81	1333	20231005	1008.03	14890	-0.81	20241010	2050	620.49	20240102	14890	-0.81	20241010	1360	986.03	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
127	20241010	100531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14650	2170	2	17.39	76394219430	5435437	151.86	13170	14800	12790	16220	8740	12480	14054.98	4.94	364301	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	14644	-22.10	17.84	12	5.44	-663.00	821.00	14800	20241010	-1.01	1333	20231005	999.02	14800	-1.01	20241010	2050	614.63	20240102	14800	-1.01	20241010	1360	977.21	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
128	20241010	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13450	970	2	7.77	9558656100	724454	20.24	13170	13570	12790	16220	8740	12480	13194.77	4.94	-147186	13380	12930	12420	11970	11460	13155	12195	502	3740	500	7980	10	1	99961003	13445	-20.29	16.38	12	0.72	-663.00	821.00	14750	20240617	-8.81	1333	20231005	909.00	14750	-8.81	20240617	2050	556.10	20240102	14750	-8.81	20240617	1360	888.97	20231010	0.01	N	051980	500	502 억	4936026	N	N	N	N
129	20241008	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	290	2	2.38	44146908100	3546813	42.17	12190	12870	11910	15840	8540	12190	12447.02	4.97	-38344	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12475	-18.82	15.20	12	3.55	-663.00	821.00	14750	20240617	-15.39	1333	20231005	836.23	14750	-15.39	20240617	2050	508.78	20240102	14750	-15.39	20240617	1360	817.65	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
130	20241008	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12290	100	2	0.82	42033609270	3376488	40.14	12190	12870	11910	15840	8540	12190	12449.07	4.97	-63023	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12285	-18.54	14.97	12	3.38	-663.00	821.00	14750	20240617	-16.68	1333	20231005	821.98	14750	-16.68	20240617	2050	499.51	20240102	14750	-16.68	20240617	1360	803.68	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
131	20241008	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12550	360	2	2.95	38346293160	3081616	36.64	12190	12870	11910	15840	8540	12190	12443.73	4.97	-131598	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12545	-18.93	15.29	12	3.08	-663.00	821.00	14750	20240617	-14.92	1333	20231005	841.49	14750	-14.92	20240617	2050	512.20	20240102	14750	-14.92	20240617	1360	822.79	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
132	20241008	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12610	420	2	3.45	35393246330	2847934	33.86	12190	12870	11910	15840	8540	12190	12427.86	4.97	-194297	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12605	-19.02	15.36	12	2.85	-663.00	821.00	14750	20240617	-14.51	1333	20231005	845.99	14750	-14.51	20240617	2050	515.12	20240102	14750	-14.51	20240617	1360	827.21	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
133	20241008	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12440	250	2	2.05	31711063740	2555558	30.38	12190	12870	11910	15840	8540	12190	12408.84	4.97	-242728	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12435	-18.76	15.15	12	2.56	-663.00	821.00	14750	20240617	-15.66	1333	20231005	833.23	14750	-15.66	20240617	2050	506.83	20240102	14750	-15.66	20240617	1360	814.71	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
134	20241008	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12320	130	2	1.07	28603342600	2303889	27.39	12190	12870	11910	15840	8540	12190	12415.44	4.97	-247312	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12315	-18.58	15.01	12	2.30	-663.00	821.00	14750	20240617	-16.47	1333	20231005	824.23	14750	-16.47	20240617	2050	500.98	20240102	14750	-16.47	20240617	1360	805.88	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
135	20241008	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	280	2	2.30	23865578270	1921692	22.85	12190	12870	11910	15840	8540	12190	12419.28	4.97	-301308	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12465	-18.81	15.19	12	1.92	-663.00	821.00	14750	20240617	-15.46	1333	20231005	835.48	14750	-15.46	20240617	2050	508.29	20240102	14750	-15.46	20240617	1360	816.91	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
136	20241008	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12240	50	2	0.41	3822975620	314154	3.73	12190	12330	11910	15840	8540	12190	12168.98	4.97	-64729	13383	12786	11793	11196	10203	13085	11495	502	3650	500	7800	10	1	99961003	12235	-18.46	14.91	12	0.31	-663.00	821.00	14750	20240617	-17.02	1333	20231005	818.23	14750	-17.02	20240617	2050	497.07	20240102	14750	-17.02	20240617	1360	800.00	20231010	0.01	N	051980	500	502 억	4972834	N	N	N	N
137	20241007	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12190	2090	2	20.69	99759087500	8375534	887.08	10850	12390	10800	13130	7070	10100	11910.47	3.76	1209719	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	12185	-18.39	14.85	12	8.38	-663.00	821.00	14750	20240617	-17.36	1333	20231005	814.48	14750	-17.36	20240617	2050	494.63	20240102	14750	-17.36	20240617	1360	796.32	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
138	20241007	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12170	2070	2	20.50	96721524210	8126545	860.70	10850	12390	10800	13130	7070	10100	11901.92	3.76	1199247	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	12165	-18.36	14.82	12	8.13	-663.00	821.00	14750	20240617	-17.49	1333	20231005	812.98	14750	-17.49	20240617	2050	493.66	20240102	14750	-17.49	20240617	1360	794.85	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
139	20241007	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12100	2000	2	19.80	92596494340	7786926	824.73	10850	12390	10800	13130	7070	10100	11891.28	3.76	1130907	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	12095	-18.25	14.74	12	7.79	-663.00	821.00	14750	20240617	-17.97	1333	20231005	807.73	14750	-17.97	20240617	2050	490.24	20240102	14750	-17.97	20240617	1360	789.71	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
140	20241007	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	1980	2	19.60	84412222620	7115181	753.59	10850	12390	10800	13130	7070	10100	11863.68	3.76	1031623	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	12075	-18.22	14.71	12	7.12	-663.00	821.00	14750	20240617	-18.10	1333	20231005	806.23	14750	-18.10	20240617	2050	489.27	20240102	14750	-18.10	20240617	1360	788.24	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
141	20241007	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12060	1960	2	19.41	76896766300	6497156	688.13	10850	12390	10800	13130	7070	10100	11835.45	3.76	954528	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	12055	-18.19	14.69	12	6.50	-663.00	821.00	14750	20240617	-18.24	1333	20231005	804.73	14750	-18.24	20240617	2050	488.29	20240102	14750	-18.24	20240617	1360	786.76	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
142	20241007	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11910	1810	2	17.92	68114098330	5762776	610.35	10850	12390	10800	13130	7070	10100	11819.67	3.76	835571	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	11905	-17.96	14.51	12	5.77	-663.00	821.00	14750	20240617	-19.25	1333	20231005	793.47	14750	-19.25	20240617	2050	480.98	20240102	14750	-19.25	20240617	1360	775.74	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
143	20241007	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12200	2100	2	20.79	58486469760	4964562	525.81	10850	12390	10800	13130	7070	10100	11780.79	3.76	785670	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	12195	-18.40	14.86	12	4.97	-663.00	821.00	14750	20240617	-17.29	1333	20231005	815.23	14750	-17.29	20240617	2050	495.12	20240102	14750	-17.29	20240617	1360	797.06	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
144	20241007	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	1160	2	11.49	6692306710	609900	64.60	10850	11280	10800	13130	7070	10100	10972.79	3.76	1144	10633	10366	10163	9896	9693	10335	9865	502	3030	500	6460	10	1	99961003	11256	-16.98	13.71	12	0.61	-663.00	821.00	14750	20240617	-23.66	1333	20231005	744.71	14750	-23.66	20240617	2050	449.27	20240102	14750	-23.66	20240617	1360	727.94	20231010	0.01	N	051980	500	502 억	3763279	N	N	N	N
145	20241004	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	0	3	0.00	9042357810	889802	137.21	10100	10430	9960	13130	7070	10100	10162.41	3.78	-22934	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10096	-15.23	12.30	12	0.89	-663.00	821.00	14750	20240617	-31.53	1333	20231005	657.69	14750	-31.53	20240617	2050	392.68	20240102	14750	-31.53	20240617	1333	657.69	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
146	20241004	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	0	3	0.00	8653900870	851321	131.28	10100	10430	9960	13130	7070	10100	10165.26	3.78	-20403	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10096	-15.23	12.30	12	0.85	-663.00	821.00	14750	20240617	-31.53	1333	20231005	657.69	14750	-31.53	20240617	2050	392.68	20240102	14750	-31.53	20240617	1333	657.69	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
147	20241004	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	60	2	0.59	7836203250	770408	118.80	10100	10430	9960	13130	7070	10100	10171.50	3.78	-17990	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10156	-15.32	12.38	12	0.77	-663.00	821.00	14750	20240617	-31.12	1333	20231005	662.19	14750	-31.12	20240617	2050	395.61	20240102	14750	-31.12	20240617	1333	662.19	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
148	20241004	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	110	2	1.09	6683900020	657525	101.39	10100	10430	9960	13130	7070	10100	10165.24	3.78	-20269	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10206	-15.40	12.44	12	0.66	-663.00	821.00	14750	20240617	-30.78	1333	20231005	665.94	14750	-30.78	20240617	2050	398.05	20240102	14750	-30.78	20240617	1333	665.94	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
149	20241004	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	240	2	2.38	5020548930	496621	76.58	10100	10360	9960	13130	7070	10100	10109.42	3.78	-713	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10336	-15.60	12.59	12	0.50	-663.00	821.00	14750	20240617	-29.90	1333	20231005	675.69	14750	-29.90	20240617	2050	404.39	20240102	14750	-29.90	20240617	1333	675.69	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
150	20241004	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-20	5	-0.20	2918411350	290874	44.85	10100	10140	9960	13130	7070	10100	10033.25	3.78	-7556	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10076	-15.20	12.28	12	0.29	-663.00	821.00	14750	20240617	-31.66	1333	20231005	656.19	14750	-31.66	20240617	2050	391.71	20240102	14750	-31.66	20240617	1333	656.19	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
151	20241004	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-30	5	-0.30	2318036450	231327	35.67	10100	10140	9960	13130	7070	10100	10020.60	3.78	-3324	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10066	-15.19	12.27	12	0.23	-663.00	821.00	14750	20240617	-31.73	1333	20231005	655.44	14750	-31.73	20240617	2050	391.22	20240102	14750	-31.73	20240617	1333	655.44	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
152	20241004	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-70	5	-0.69	385743620	38348	5.91	10100	10110	10020	13130	7070	10100	10059.03	3.78	-1802	10360	10230	10070	9940	9780	10295	10005	502	3030	500	6460	10	1	99961003	10026	-15.13	12.22	12	0.04	-663.00	821.00	14750	20240617	-32.00	1333	20231005	652.44	14750	-32.00	20240617	2050	389.27	20240102	14750	-32.00	20240617	1333	652.44	20231005	0.01	N	051980	500	502 억	3779148	N	N	N	N
153	20241002	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	60	2	0.60	6510425530	645314	32.12	9940	10200	9910	13050	7030	10040	10088.86	3.76	15300	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10096	-15.23	12.30	12	0.65	-663.00	821.00	14750	20240617	-31.53	1333	20231005	657.69	14750	-31.53	20240617	2050	392.68	20240102	14750	-31.53	20240617	1333	657.69	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
154	20241002	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	80	2	0.80	6192811930	613932	30.56	9940	10200	9910	13050	7030	10040	10087.23	3.76	23221	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10116	-15.26	12.33	12	0.61	-663.00	821.00	14750	20240617	-31.39	1333	20231005	659.19	14750	-31.39	20240617	2050	393.66	20240102	14750	-31.39	20240617	1333	659.19	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
155	20241002	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	90	2	0.90	5744890050	569686	28.36	9940	10200	9910	13050	7030	10040	10084.41	3.76	28209	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10126	-15.28	12.34	12	0.57	-663.00	821.00	14750	20240617	-31.32	1333	20231005	659.94	14750	-31.32	20240617	2050	394.15	20240102	14750	-31.32	20240617	1333	659.94	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
156	20241002	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	120	2	1.20	5149828270	511044	25.44	9940	10200	9910	13050	7030	10040	10077.17	3.76	47368	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10156	-15.32	12.38	12	0.51	-663.00	821.00	14750	20240617	-31.12	1333	20231005	662.19	14750	-31.12	20240617	2050	395.61	20240102	14750	-31.12	20240617	1333	662.19	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
157	20241002	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	80	2	0.80	4374673750	434583	21.63	9940	10200	9910	13050	7030	10040	10066.45	3.76	30944	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10116	-15.26	12.33	12	0.43	-663.00	821.00	14750	20240617	-31.39	1333	20231005	659.19	14750	-31.39	20240617	2050	393.66	20240102	14750	-31.39	20240617	1333	659.19	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
158	20241002	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	70	2	0.70	3698791360	367684	18.30	9940	10200	9910	13050	7030	10040	10059.77	3.76	37379	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10106	-15.25	12.31	12	0.37	-663.00	821.00	14750	20240617	-31.46	1333	20231005	658.44	14750	-31.46	20240617	2050	393.17	20240102	14750	-31.46	20240617	1333	658.44	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
159	20241002	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	60	2	0.60	2611997280	259820	12.93	9940	10200	9910	13050	7030	10040	10053.17	3.76	38096	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10096	-15.23	12.30	12	0.26	-663.00	821.00	14750	20240617	-31.53	1333	20231005	657.69	14750	-31.53	20240617	2050	392.68	20240102	14750	-31.53	20240617	1333	657.69	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N
160	20241002	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	0	3	0.00	901211420	90200	4.49	9940	10100	9910	13050	7030	10040	9990.53	3.76	25508	10633	10336	10183	9886	9733	10260	9810	502	3010	500	6420	10	1	99961003	10036	-15.14	12.23	12	0.09	-663.00	821.00	14750	20240617	-31.93	1333	20231005	653.19	14750	-31.93	20240617	2050	389.76	20240102	14750	-31.93	20240617	1333	653.19	20231005	0.01	N	051980	500	502 억	3758617	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History