KissMeData/215790/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

65 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	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	448	-12	5	-2.61	132555577	296069	12.53	460	461	436	598	322	460	447.73	13.26	8018	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	180	-1.00	0.23	12	0.73	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
3	20241031	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	453	-7	5	-1.52	126294328	282254	11.95	460	461	436	598	322	460	447.45	13.26	8395	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	182	-1.01	0.23	12	0.70	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
4	20241031	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	448	-12	5	-2.61	111555238	249408	10.56	460	461	436	598	322	460	447.28	13.26	12571	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	180	-1.00	0.23	12	0.62	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
5	20241031	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	447	-13	5	-2.83	102825609	229917	9.73	460	461	436	598	322	460	447.23	13.26	25676	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	180	-1.00	0.23	12	0.57	-449.00	1963.00	1285	20231226	-65.21	430	20241028	3.95	1149	-61.10	20240102	430	3.95	20241028	1285	-65.21	20231226	430	3.95	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
6	20241031	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	448	-12	5	-2.61	78391297	174861	7.40	460	461	436	598	322	460	448.31	13.26	2173	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	180	-1.00	0.23	12	0.43	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
7	20241031	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	451	-9	5	-1.96	57802998	128890	5.46	460	461	436	598	322	460	448.47	13.26	12944	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	182	-1.00	0.23	12	0.32	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
8	20241031	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	455	-5	5	-1.09	53238759	118711	5.02	460	461	436	598	322	460	448.47	13.26	13073	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.29	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
9	20241031	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	440	-20	5	-4.35	40290645	89595	3.79	460	461	440	598	322	460	449.70	13.26	8921	587	523	483	419	379	555	451	201	138	500	310	1	1	40283149	177	-0.98	0.22	12	0.22	-449.00	1963.00	1285	20231226	-65.76	430	20241028	2.33	1149	-61.71	20240102	430	2.33	20241028	1285	-65.76	20231226	430	2.33	20241028	0.01	N	215790	500	201 억	5339706	N	N	N	N
10	20241030	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	15	2	3.37	1170724623	2357540	1917.01	443	547	443	578	312	445	496.63	13.25	2034	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	185	-1.02	0.23	12	5.85	-449.00	1963.00	1285	20231226	-64.20	430	20241028	6.98	1149	-59.97	20240102	430	6.98	20241028	1285	-64.20	20231226	430	6.98	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
11	20241030	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	458	13	2	2.92	1159285380	2332657	1896.78	443	547	443	578	312	445	496.98	13.25	2773	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	184	-1.02	0.23	12	5.79	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
12	20241030	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	459	14	2	3.15	1139388516	2289130	1861.38	443	547	443	578	312	445	497.74	13.25	1964	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	185	-1.02	0.23	12	5.68	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
13	20241030	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	452	7	2	1.57	1117251332	2240545	1821.88	443	547	443	578	312	445	498.65	13.25	8217	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	182	-1.01	0.23	12	5.56	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
14	20241030	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	453	8	2	1.80	1087716966	2175669	1769.12	443	547	443	578	312	445	499.95	13.25	11475	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	182	-1.01	0.23	12	5.40	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
15	20241030	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	464	19	2	4.27	1000450276	1984096	1613.35	443	547	443	578	312	445	504.23	13.25	-7211	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	187	-1.03	0.24	12	4.93	-449.00	1963.00	1285	20231226	-63.89	430	20241028	7.91	1149	-59.62	20240102	430	7.91	20241028	1285	-63.89	20231226	430	7.91	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
16	20241030	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	63	2	14.16	681054363	1316286	1070.33	443	547	443	578	312	445	517.41	13.25	-11923	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	205	-1.13	0.26	12	3.27	-449.00	1963.00	1285	20231226	-60.47	430	20241028	18.14	1149	-55.79	20240102	430	18.14	20241028	1285	-60.47	20231226	430	18.14	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
17	20241030	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	455	10	2	2.25	5497610	12152	9.88	443	460	443	578	312	445	452.40	13.25	3076	475	460	450	435	425	455	430	201	133	500	300	1	1	40283149	183	-1.01	0.23	12	0.03	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5337630	N	N	N	N
18	20241029	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	445	-5	5	-1.11	55153332	122378	90.83	450	465	440	585	315	450	450.68	13.25	-1347	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	179	-0.99	0.23	12	0.30	-449.00	1963.00	1285	20231226	-65.37	430	20241028	3.49	1149	-61.27	20240102	430	3.49	20241028	1285	-65.37	20231226	430	3.49	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
19	20241029	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	445	-5	5	-1.11	54212943	120268	89.27	450	465	440	585	315	450	450.77	13.25	-428	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	179	-0.99	0.23	12	0.30	-449.00	1963.00	1285	20231226	-65.37	430	20241028	3.49	1149	-61.27	20240102	430	3.49	20241028	1285	-65.37	20231226	430	3.49	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
20	20241029	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	448	-2	5	-0.44	47566336	105311	78.17	450	465	447	585	315	450	451.67	13.25	125	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	180	-1.00	0.23	12	0.26	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
21	20241029	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	452	2	2	0.44	45864528	101514	75.35	450	465	447	585	315	450	451.80	13.25	1523	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	182	-1.01	0.23	12	0.25	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
22	20241029	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	454	4	2	0.89	35273827	78220	58.06	450	465	447	585	315	450	450.96	13.25	-6105	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.19	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
23	20241029	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	451	1	2	0.22	34312728	76089	56.48	450	465	447	585	315	450	450.96	13.25	-4045	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	182	-1.00	0.23	12	0.19	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
24	20241029	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	447	-3	5	-0.67	32146401	71250	52.88	450	465	447	585	315	450	451.18	13.25	-825	474	462	446	434	418	454	426	201	135	500	300	1	1	40283149	180	-1.00	0.23	12	0.18	-449.00	1963.00	1285	20231226	-65.21	430	20241028	3.95	1149	-61.10	20240102	430	3.95	20241028	1285	-65.21	20231226	430	3.95	20241028	0.01	N	215790	500	201 억	5338936	N	N	N	N
25	20241028	161017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	450	-8	5	-1.75	60331362	134710	210.75	455	458	430	595	321	458	447.86	13.27	-8417	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	181	-1.00	0.23	12	0.33	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5347324	N	N	N	N
26	20241028	151024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	450	-8	5	-1.75	60091940	134178	209.92	455	458	430	595	321	458	447.85	13.27	-8117	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	181	-1.00	0.23	12	0.33	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5347324	N	N	N	N
27	20241028	141027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	451	-7	5	-1.53	59234296	132270	206.93	455	458	430	595	321	458	447.83	13.27	-6802	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	182	-1.00	0.23	12	0.33	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5347324	N	N	N	N
28	20241028	131020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	449	-9	5	-1.97	55694397	124354	194.55	455	458	430	595	321	458	447.87	13.27	-5775	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	181	-1.00	0.23	12	0.31	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5347324	N	N	N	N
29	20241028	121024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	456	-2	5	-0.44	53909008	120386	188.34	455	458	430	595	321	458	447.80	13.27	-4301	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.30	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5347324	N	N	N	N
30	20241028	110853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	452	-6	5	-1.31	48630786	108777	170.18	455	458	430	595	321	458	447.07	13.27	-1700	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	182	-1.01	0.23	12	0.27	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5347324	N	N	N	N
31	20241028	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	455	-3	5	-0.66	11035238	24263	37.96	455	458	452	595	321	458	454.82	13.27	152	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	183	-1.01	0.23	12	0.06	-449.00	1963.00	1285	20231226	-64.59	444	20240805	2.48	1149	-60.40	20240102	444	2.48	20240805	1285	-64.59	20231226	444	2.48	20240805	0.01	N	215790	500	201 억	5347324	N	N	N	N
32	20241028	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	458	0	3	0.00	7501823	16501	25.82	455	458	454	595	321	458	454.63	13.27	-537	473	465	459	451	445	469	455	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.04	-449.00	1963.00	1285	20231226	-64.36	444	20240805	3.15	1149	-60.14	20240102	444	3.15	20240805	1285	-64.36	20231226	444	3.15	20240805	0.01	N	215790	500	201 억	5347324	N	N	N	N
33	20241025	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	458	1	2	0.22	29283751	63909	65.86	457	467	453	594	320	457	458.20	13.29	-7293	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.16	-449.00	1963.00	1285	20231226	-64.36	444	20240805	3.15	1149	-60.14	20240102	444	3.15	20240805	1285	-64.36	20231226	444	3.15	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
34	20241025	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	457	0	3	0.00	25051467	54668	56.34	457	467	453	594	320	457	458.25	13.29	-6385	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.44	444	20240805	2.93	1149	-60.23	20240102	444	2.93	20240805	1285	-64.44	20231226	444	2.93	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
35	20241025	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	459	2	2	0.44	13447790	29285	30.18	457	467	456	594	320	457	459.20	13.29	-5338	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	185	-1.02	0.23	12	0.07	-449.00	1963.00	1285	20231226	-64.28	444	20240805	3.38	1149	-60.05	20240102	444	3.38	20240805	1285	-64.28	20231226	444	3.38	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
36	20241025	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	459	2	2	0.44	11849880	25829	26.62	457	467	456	594	320	457	458.78	13.29	-2734	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	185	-1.02	0.23	12	0.06	-449.00	1963.00	1285	20231226	-64.28	444	20240805	3.38	1149	-60.05	20240102	444	3.38	20240805	1285	-64.28	20231226	444	3.38	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
37	20241025	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	459	2	2	0.44	9468346	20653	21.28	457	467	456	594	320	457	458.45	13.29	-1036	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	185	-1.02	0.23	12	0.05	-449.00	1963.00	1285	20231226	-64.28	444	20240805	3.38	1149	-60.05	20240102	444	3.38	20240805	1285	-64.28	20231226	444	3.38	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
38	20241025	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	3	2	0.66	9300886	20288	20.91	457	467	456	594	320	457	458.44	13.29	-906	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	185	-1.02	0.23	12	0.05	-449.00	1963.00	1285	20231226	-64.20	444	20240805	3.60	1149	-59.97	20240102	444	3.60	20240805	1285	-64.20	20231226	444	3.60	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
39	20241025	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	461	4	2	0.88	6765445	14751	15.20	457	467	457	594	320	457	458.64	13.29	2255	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	186	-1.03	0.23	12	0.04	-449.00	1963.00	1285	20231226	-64.12	444	20240805	3.83	1149	-59.88	20240102	444	3.83	20240805	1285	-64.12	20231226	444	3.83	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
40	20241025	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	466	9	2	1.97	1888842	4111	4.24	457	467	457	594	320	457	459.46	13.29	92	507	481	469	443	431	476	438	201	137	500	310	1	1	40283149	188	-1.04	0.24	12	0.01	-449.00	1963.00	1285	20231226	-63.74	444	20240805	4.95	1149	-59.44	20240102	444	4.95	20240805	1285	-63.74	20231226	444	4.95	20240805	0.01	N	215790	500	201 억	5354578	N	N	N	N
41	20241024	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	457	-20	5	-4.19	45053070	96434	258.81	477	495	457	620	334	477	467.19	13.32	-12431	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	184	-1.02	0.23	12	0.24	-449.00	1963.00	1285	20231226	-64.44	444	20240805	2.93	1149	-60.23	20240102	444	2.93	20240805	1285	-64.44	20231226	444	2.93	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
42	20241024	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	479	2	2	0.42	36848949	78627	211.02	477	495	458	620	334	477	468.66	13.32	-10962	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	193	-1.07	0.24	12	0.20	-449.00	1963.00	1285	20231226	-62.72	444	20240805	7.88	1149	-58.31	20240102	444	7.88	20240805	1285	-62.72	20231226	444	7.88	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
43	20241024	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	462	-15	5	-3.14	22716810	48433	129.99	477	495	458	620	334	477	469.04	13.32	-6250	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	186	-1.03	0.24	12	0.12	-449.00	1963.00	1285	20231226	-64.05	444	20240805	4.05	1149	-59.79	20240102	444	4.05	20240805	1285	-64.05	20231226	444	4.05	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
44	20241024	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	470	-7	5	-1.47	20497179	43630	117.10	477	495	458	620	334	477	469.80	13.32	-5196	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	189	-1.05	0.24	12	0.11	-449.00	1963.00	1285	20231226	-63.42	444	20240805	5.86	1149	-59.09	20240102	444	5.86	20240805	1285	-63.42	20231226	444	5.86	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
45	20241024	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	470	-7	5	-1.47	20375891	43371	116.40	477	495	458	620	334	477	469.80	13.32	-5142	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	189	-1.05	0.24	12	0.11	-449.00	1963.00	1285	20231226	-63.42	444	20240805	5.86	1149	-59.09	20240102	444	5.86	20240805	1285	-63.42	20231226	444	5.86	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
46	20241024	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	474	-3	5	-0.63	5758203	12072	32.40	477	495	473	620	334	477	476.99	13.32	-3541	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	191	-1.06	0.24	12	0.03	-449.00	1963.00	1285	20231226	-63.11	444	20240805	6.76	1149	-58.75	20240102	444	6.76	20240805	1285	-63.11	20231226	444	6.76	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
47	20241024	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	487	10	2	2.10	4742580	9933	26.66	477	495	473	620	334	477	477.46	13.32	-2780	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	196	-1.08	0.25	12	0.02	-449.00	1963.00	1285	20231226	-62.10	444	20240805	9.68	1149	-57.62	20240102	444	9.68	20240805	1285	-62.10	20231226	444	9.68	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
48	20241024	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	477	0	3	0.00	1489336	3127	8.39	477	477	473	620	334	477	476.28	13.32	-430	499	487	479	467	459	484	464	201	143	500	320	1	1	40283149	192	-1.06	0.24	12	0.01	-449.00	1963.00	1285	20231226	-62.88	444	20240805	7.43	1149	-58.49	20240102	444	7.43	20240805	1285	-62.88	20231226	444	7.43	20240805	0.01	N	215790	500	201 억	5366971	N	N	N	N
49	20241023	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	477	-18	5	-3.64	17854803	37260	61.44	491	491	471	643	347	495	479.19	13.35	-9035	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	192	-1.06	0.24	12	0.09	-449.00	1963.00	1285	20231226	-62.88	444	20240805	7.43	1149	-58.49	20240102	444	7.43	20240805	1285	-62.88	20231226	444	7.43	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
50	20241023	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	481	-14	5	-2.83	16935258	35339	58.27	491	491	471	643	347	495	479.22	13.35	-8905	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	194	-1.07	0.25	12	0.09	-449.00	1963.00	1285	20231226	-62.57	444	20240805	8.33	1149	-58.14	20240102	444	8.33	20240805	1285	-62.57	20231226	444	8.33	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
51	20241023	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	478	-17	5	-3.43	13413540	27994	46.16	491	491	471	643	347	495	479.16	13.35	-2589	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	193	-1.06	0.24	12	0.07	-449.00	1963.00	1285	20231226	-62.80	444	20240805	7.66	1149	-58.40	20240102	444	7.66	20240805	1285	-62.80	20231226	444	7.66	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
52	20241023	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	482	-13	5	-2.63	12423484	25924	42.75	491	491	471	643	347	495	479.23	13.35	-1218	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	194	-1.07	0.25	12	0.06	-449.00	1963.00	1285	20231226	-62.49	444	20240805	8.56	1149	-58.05	20240102	444	8.56	20240805	1285	-62.49	20231226	444	8.56	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
53	20241023	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	480	-15	5	-3.03	11594793	24194	39.89	491	491	471	643	347	495	479.24	13.35	95	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	193	-1.07	0.24	12	0.06	-449.00	1963.00	1285	20231226	-62.65	444	20240805	8.11	1149	-58.22	20240102	444	8.11	20240805	1285	-62.65	20231226	444	8.11	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
54	20241023	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	482	-13	5	-2.63	11004616	22959	37.86	491	491	471	643	347	495	479.32	13.35	1137	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	194	-1.07	0.25	12	0.06	-449.00	1963.00	1285	20231226	-62.49	444	20240805	8.56	1149	-58.05	20240102	444	8.56	20240805	1285	-62.49	20231226	444	8.56	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
55	20241023	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	480	-15	5	-3.03	8883309	18534	30.56	491	491	471	643	347	495	479.30	13.35	3734	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	193	-1.07	0.24	12	0.05	-449.00	1963.00	1285	20231226	-62.65	444	20240805	8.11	1149	-58.22	20240102	444	8.11	20240805	1285	-62.65	20231226	444	8.11	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
56	20241023	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	473	-22	5	-4.44	3823146	7925	13.07	491	491	473	643	347	495	482.42	13.35	3396	509	502	490	483	471	505	486	201	148	500	330	1	1	40283149	191	-1.05	0.24	12	0.02	-449.00	1963.00	1285	20231226	-63.19	444	20240805	6.53	1149	-58.83	20240102	444	6.53	20240805	1285	-63.19	20231226	444	6.53	20240805	0.01	N	215790	500	201 억	5375967	N	N	N	N
57	20241022	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	495	17	2	3.56	29638809	60605	104.79	481	497	478	621	335	478	489.05	13.38	-12025	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	199	-1.10	0.25	12	0.15	-449.00	1963.00	1285	20231226	-61.48	444	20240805	11.49	1149	-56.92	20240102	444	11.49	20240805	1285	-61.48	20231226	444	11.49	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
58	20241022	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	484	6	2	1.26	27813649	56843	98.29	481	497	478	621	335	478	489.31	13.38	-11190	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	195	-1.08	0.25	12	0.14	-449.00	1963.00	1285	20231226	-62.33	444	20240805	9.01	1149	-57.88	20240102	444	9.01	20240805	1285	-62.33	20231226	444	9.01	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
59	20241022	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	485	7	2	1.46	26675895	54496	94.23	481	497	478	621	335	478	489.50	13.38	-10279	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	195	-1.08	0.25	12	0.14	-449.00	1963.00	1285	20231226	-62.26	444	20240805	9.23	1149	-57.79	20240102	444	9.23	20240805	1285	-62.26	20231226	444	9.23	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
60	20241022	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	486	8	2	1.67	25533918	52130	90.14	481	497	478	621	335	478	489.81	13.38	-9730	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	196	-1.08	0.25	12	0.13	-449.00	1963.00	1285	20231226	-62.18	444	20240805	9.46	1149	-57.70	20240102	444	9.46	20240805	1285	-62.18	20231226	444	9.46	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
61	20241022	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	493	15	2	3.14	20911994	42589	73.64	481	497	478	621	335	478	491.02	13.38	-9128	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	199	-1.10	0.25	12	0.11	-449.00	1963.00	1285	20231226	-61.63	444	20240805	11.04	1149	-57.09	20240102	444	11.04	20240805	1285	-61.63	20231226	444	11.04	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
62	20241022	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	493	15	2	3.14	17665508	36003	62.25	481	497	478	621	335	478	490.67	13.38	-7877	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	199	-1.10	0.25	12	0.09	-449.00	1963.00	1285	20231226	-61.63	444	20240805	11.04	1149	-57.09	20240102	444	11.04	20240805	1285	-61.63	20231226	444	11.04	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
63	20241022	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	490	12	2	2.51	14018915	28532	49.34	481	497	478	621	335	478	491.34	13.38	-6245	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	197	-1.09	0.25	12	0.07	-449.00	1963.00	1285	20231226	-61.87	444	20240805	10.36	1149	-57.35	20240102	444	10.36	20240805	1285	-61.87	20231226	444	10.36	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
64	20241022	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	490	12	2	2.51	5276166	10833	18.73	481	495	478	621	335	478	487.05	13.38	-4625	488	482	476	470	464	480	468	201	143	500	320	1	1	40283149	197	-1.09	0.25	12	0.03	-449.00	1963.00	1285	20231226	-61.87	444	20240805	10.36	1149	-57.35	20240102	444	10.36	20240805	1285	-61.87	20231226	444	10.36	20240805	0.02	N	215790	500	201 억	5387956	N	N	N	N
65	20241021	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	478	2	2	0.42	27650912	57832	75.78	480	482	470	618	334	476	478.12	13.40	-8838	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	193	-1.06	0.24	12	0.14	-449.00	1963.00	1289	20231012	-62.92	444	20240805	7.66	1149	-58.40	20240102	444	7.66	20240805	1285	-62.80	20231226	444	7.66	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
66	20241021	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	478	2	2	0.42	27436290	57383	75.19	480	482	470	618	334	476	478.13	13.40	-8491	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	193	-1.06	0.24	12	0.14	-449.00	1963.00	1289	20231012	-62.92	444	20240805	7.66	1149	-58.40	20240102	444	7.66	20240805	1285	-62.80	20231226	444	7.66	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
67	20241021	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	477	1	2	0.21	25910680	54189	71.01	480	482	470	618	334	476	478.15	13.40	-6488	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	192	-1.06	0.24	12	0.13	-449.00	1963.00	1289	20231012	-62.99	444	20240805	7.43	1149	-58.49	20240102	444	7.43	20240805	1285	-62.88	20231226	444	7.43	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
68	20241021	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	478	2	2	0.42	24973626	52225	68.43	480	482	470	618	334	476	478.19	13.40	-4606	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	193	-1.06	0.24	12	0.13	-449.00	1963.00	1289	20231012	-62.92	444	20240805	7.66	1149	-58.40	20240102	444	7.66	20240805	1285	-62.80	20231226	444	7.66	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
69	20241021	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	481	5	2	1.05	24852766	51973	68.10	480	482	470	618	334	476	478.19	13.40	-4358	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	194	-1.07	0.25	12	0.13	-449.00	1963.00	1289	20231012	-62.68	444	20240805	8.33	1149	-58.14	20240102	444	8.33	20240805	1285	-62.57	20231226	444	8.33	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
70	20241021	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	482	6	2	1.26	24416838	51064	66.91	480	482	470	618	334	476	478.16	13.40	-3621	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	194	-1.07	0.25	12	0.13	-449.00	1963.00	1289	20231012	-62.61	444	20240805	8.56	1149	-58.05	20240102	444	8.56	20240805	1285	-62.49	20231226	444	8.56	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
71	20241021	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	480	4	2	0.84	21837103	45646	59.81	480	482	476	618	334	476	478.40	13.40	-59	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	193	-1.07	0.24	12	0.11	-449.00	1963.00	1289	20231012	-62.76	444	20240805	8.11	1149	-58.22	20240102	444	8.11	20240805	1285	-62.65	20231226	444	8.11	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
72	20241021	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	481	5	2	1.05	4935158	10291	13.48	480	481	478	618	334	476	479.56	13.40	-390	501	488	482	469	463	485	466	201	142	500	320	1	1	40283149	194	-1.07	0.25	12	0.03	-449.00	1963.00	1289	20231012	-62.68	444	20240805	8.33	1149	-58.14	20240102	444	8.33	20240805	1285	-62.57	20231226	444	8.33	20240805	0.02	N	215790	500	201 억	5396759	N	N	N	N
73	20241018	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	476	-11	5	-2.26	37024190	76314	19.82	487	495	476	633	341	487	485.16	13.42	-10625	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	192	-1.06	0.24	12	0.19	-449.00	1963.00	1289	20231012	-63.07	444	20240805	7.21	1149	-58.57	20240102	444	7.21	20240805	1285	-62.96	20231226	444	7.21	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
74	20241018	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	479	-8	5	-1.64	34910312	71885	18.67	487	495	477	633	341	487	485.64	13.42	-10287	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	193	-1.07	0.24	12	0.18	-449.00	1963.00	1289	20231012	-62.84	444	20240805	7.88	1149	-58.31	20240102	444	7.88	20240805	1285	-62.72	20231226	444	7.88	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
75	20241018	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	483	-4	5	-0.82	23410325	47970	12.46	487	495	480	633	341	487	488.02	13.42	-7344	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	195	-1.08	0.25	12	0.12	-449.00	1963.00	1289	20231012	-62.53	444	20240805	8.78	1149	-57.96	20240102	444	8.78	20240805	1285	-62.41	20231226	444	8.78	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
76	20241018	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	488	1	2	0.21	22661284	46420	12.06	487	495	483	633	341	487	488.18	13.42	-6330	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	197	-1.09	0.25	12	0.12	-449.00	1963.00	1289	20231012	-62.14	444	20240805	9.91	1149	-57.53	20240102	444	9.91	20240805	1285	-62.02	20231226	444	9.91	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
77	20241018	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	489	2	2	0.41	19600944	40104	10.41	487	495	485	633	341	487	488.75	13.42	-5391	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	197	-1.09	0.25	12	0.10	-449.00	1963.00	1289	20231012	-62.06	444	20240805	10.14	1149	-57.44	20240102	444	10.14	20240805	1285	-61.95	20231226	444	10.14	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
78	20241018	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	491	4	2	0.82	17299342	35373	9.19	487	495	487	633	341	487	489.05	13.42	-3487	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	198	-1.09	0.25	12	0.09	-449.00	1963.00	1289	20231012	-61.91	444	20240805	10.59	1149	-57.27	20240102	444	10.59	20240805	1285	-61.79	20231226	444	10.59	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
79	20241018	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	494	7	2	1.44	7198038	14664	3.81	487	495	487	633	341	487	490.86	13.42	-3421	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	199	-1.10	0.25	12	0.04	-449.00	1963.00	1289	20231012	-61.68	444	20240805	11.26	1149	-57.01	20240102	444	11.26	20240805	1285	-61.56	20231226	444	11.26	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
80	20241018	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	489	2	2	0.41	2334473	4785	1.24	487	495	487	633	341	487	487.87	13.42	-695	563	524	484	445	405	544	465	201	146	500	330	1	1	40283149	197	-1.09	0.25	12	0.01	-449.00	1963.00	1289	20231012	-62.06	444	20240805	10.14	1149	-57.44	20240102	444	10.14	20240805	1285	-61.95	20231226	444	10.14	20240805	0.02	N	215790	500	201 억	5407347	N	N	N	N
81	20241017	161002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	487	25	2	5.41	183993441	384105	189.31	476	523	444	600	324	462	479.02	13.48	-21037	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	196	-1.08	0.25	12	0.95	-449.00	1963.00	1289	20231012	-62.22	444	20241017	9.68	1149	-57.62	20240102	444	9.68	20241017	1285	-62.10	20231226	444	9.68	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
82	20241017	151004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	485	23	2	4.98	181069716	378101	186.35	476	523	444	600	324	462	478.89	13.48	-20628	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	195	-1.08	0.25	12	0.94	-449.00	1963.00	1289	20231012	-62.37	444	20241017	9.23	1149	-57.79	20240102	444	9.23	20241017	1285	-62.26	20231226	444	9.23	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
83	20241017	141007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	489	27	2	5.84	172552912	360517	177.69	476	523	444	600	324	462	478.63	13.48	-19148	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	197	-1.09	0.25	12	0.89	-449.00	1963.00	1289	20231012	-62.06	444	20241017	10.14	1149	-57.44	20240102	444	10.14	20241017	1285	-61.95	20231226	444	10.14	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
84	20241017	131003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	479	17	2	3.68	165900897	346706	170.88	476	523	444	600	324	462	478.51	13.48	-18152	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	193	-1.07	0.24	12	0.86	-449.00	1963.00	1289	20231012	-62.84	444	20241017	7.88	1149	-58.31	20240102	444	7.88	20241017	1285	-62.72	20231226	444	7.88	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
85	20241017	121007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	482	20	2	4.33	161064094	336494	165.85	476	523	444	600	324	462	478.65	13.48	-15066	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	194	-1.07	0.25	12	0.84	-449.00	1963.00	1289	20231012	-62.61	444	20241017	8.56	1149	-58.05	20240102	444	8.56	20241017	1285	-62.49	20231226	444	8.56	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
86	20241017	111006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	464	2	2	0.43	138082338	287440	141.67	476	523	444	600	324	462	480.39	13.48	-9176	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	187	-1.03	0.24	12	0.71	-449.00	1963.00	1289	20231012	-64.00	444	20241017	4.50	1149	-59.62	20240102	444	4.50	20241017	1285	-63.89	20231226	444	4.50	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
87	20241017	101002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	473	11	2	2.38	35318765	76394	37.65	476	476	444	600	324	462	462.32	13.48	-11861	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	191	-1.05	0.24	12	0.19	-449.00	1963.00	1289	20231012	-63.30	444	20241017	6.53	1149	-58.83	20240102	444	6.53	20241017	1285	-63.19	20231226	444	6.53	20241017	0.02	N	215790	500	201 억	5428359	N	N	N	N
88	20241017	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	-2	5	-0.43	4104159	8858	4.37	476	476	457	600	324	462	463.33	13.48	569	506	483	471	448	436	478	443	201	138	500	310	1	1	40283149	185	-1.02	0.23	12	0.02	-449.00	1963.00	1289	20231012	-64.31	444	20240805	3.60	1149	-59.97	20240102	444	3.60	20240805	1285	-64.20	20231226	444	3.60	20240805	0.02	N	215790	500	201 억	5428359	N	N	N	N
89	20241016	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	462	-22	5	-4.55	96426868	202896	208.30	484	494	459	629	339	484	475.25	13.50	-9229	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	186	-1.03	0.24	12	0.50	-449.00	1963.00	1289	20231012	-64.16	444	20240805	4.05	1149	-59.79	20240102	444	4.05	20240805	1285	-64.05	20231226	444	4.05	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
90	20241016	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	461	-23	5	-4.75	94099608	197909	203.18	484	494	459	629	339	484	475.47	13.50	-7224	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	186	-1.03	0.23	12	0.49	-449.00	1963.00	1289	20231012	-64.24	444	20240805	3.83	1149	-59.88	20240102	444	3.83	20240805	1285	-64.12	20231226	444	3.83	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
91	20241016	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	468	-16	5	-3.31	68297410	142222	146.01	484	494	468	629	339	484	480.22	13.50	-11649	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	189	-1.04	0.24	12	0.35	-449.00	1963.00	1289	20231012	-63.69	444	20240805	5.41	1149	-59.27	20240102	444	5.41	20240805	1285	-63.58	20231226	444	5.41	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
92	20241016	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	475	-9	5	-1.86	52095373	107962	110.84	484	494	475	629	339	484	482.53	13.50	-11217	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	191	-1.06	0.24	12	0.27	-449.00	1963.00	1289	20231012	-63.15	444	20240805	6.98	1149	-58.66	20240102	444	6.98	20240805	1285	-63.04	20231226	444	6.98	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
93	20241016	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	483	-1	5	-0.21	35325366	72839	74.78	484	494	482	629	339	484	484.98	13.50	-10179	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	195	-1.08	0.25	12	0.18	-449.00	1963.00	1289	20231012	-62.53	444	20240805	8.78	1149	-57.96	20240102	444	8.78	20240805	1285	-62.41	20231226	444	8.78	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
94	20241016	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	482	-2	5	-0.41	33677609	69430	71.28	484	494	482	629	339	484	485.06	13.50	-7865	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	194	-1.07	0.25	12	0.17	-449.00	1963.00	1289	20231012	-62.61	444	20240805	8.56	1149	-58.05	20240102	444	8.56	20240805	1285	-62.49	20231226	444	8.56	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
95	20241016	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	485	1	2	0.21	31653787	65232	66.97	484	494	483	629	339	484	485.25	13.50	-7846	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	195	-1.08	0.25	12	0.16	-449.00	1963.00	1289	20231012	-62.37	444	20240805	9.23	1149	-57.79	20240102	444	9.23	20240805	1285	-62.26	20231226	444	9.23	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
96	20241016	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	484	0	3	0.00	21461561	44178	45.35	484	494	484	629	339	484	485.80	13.50	-3456	518	500	492	474	466	497	471	201	145	500	320	1	1	40283149	195	-1.08	0.25	12	0.11	-449.00	1963.00	1289	20231012	-62.45	444	20240805	9.01	1149	-57.88	20240102	444	9.01	20240805	1285	-62.33	20231226	444	9.01	20240805	0.02	N	215790	500	201 억	5437561	N	N	N	N
97	20241015	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	484	-11	5	-2.22	47550851	97407	96.28	488	510	484	643	347	495	488.17	13.51	-4682	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	195	-1.08	0.25	12	0.24	-449.00	1963.00	1289	20231012	-62.45	444	20240805	9.01	1149	-57.88	20240102	444	9.01	20240805	1285	-62.33	20231226	444	9.01	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
98	20241015	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	486	-9	5	-1.82	46896536	96056	94.95	488	510	484	643	347	495	488.22	13.51	-4218	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	196	-1.08	0.25	12	0.24	-449.00	1963.00	1289	20231012	-62.30	444	20240805	9.46	1149	-57.70	20240102	444	9.46	20240805	1285	-62.18	20231226	444	9.46	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
99	20241015	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	490	-5	5	-1.01	39470810	80784	79.85	488	510	484	643	347	495	488.60	13.51	-2679	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	197	-1.09	0.25	12	0.20	-449.00	1963.00	1289	20231012	-61.99	444	20240805	10.36	1149	-57.35	20240102	444	10.36	20240805	1285	-61.87	20231226	444	10.36	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
100	20241015	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	489	-6	5	-1.21	35759611	73191	72.34	488	510	484	643	347	495	488.58	13.51	3180	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	197	-1.09	0.25	12	0.18	-449.00	1963.00	1289	20231012	-62.06	444	20240805	10.14	1149	-57.44	20240102	444	10.14	20240805	1285	-61.95	20231226	444	10.14	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
101	20241015	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	488	-7	5	-1.41	26667733	54483	53.85	488	510	484	643	347	495	489.47	13.51	1051	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	197	-1.09	0.25	12	0.14	-449.00	1963.00	1289	20231012	-62.14	444	20240805	9.91	1149	-57.53	20240102	444	9.91	20240805	1285	-62.02	20231226	444	9.91	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
102	20241015	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	493	-2	5	-0.40	25678511	52459	51.85	488	510	484	643	347	495	489.50	13.51	2819	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	199	-1.10	0.25	12	0.13	-449.00	1963.00	1289	20231012	-61.75	444	20240805	11.04	1149	-57.09	20240102	444	11.04	20240805	1285	-61.63	20231226	444	11.04	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
103	20241015	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	491	-4	5	-0.81	22750341	46499	45.96	488	510	484	643	347	495	489.27	13.51	3651	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	198	-1.09	0.25	12	0.12	-449.00	1963.00	1289	20231012	-61.91	444	20240805	10.59	1149	-57.27	20240102	444	10.59	20240805	1285	-61.79	20231226	444	10.59	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
104	20241015	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	498	3	2	0.61	8062607	16356	16.17	488	510	488	643	347	495	492.94	13.51	952	535	515	500	480	465	507	472	201	148	500	330	1	1	40283149	201	-1.11	0.25	12	0.04	-449.00	1963.00	1289	20231012	-61.37	444	20240805	12.16	1149	-56.66	20240102	444	12.16	20240805	1285	-61.25	20231226	444	12.16	20240805	0.02	N	215790	500	201 억	5442053	N	N	N	N
105	20241014	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	495	-25	5	-4.81	50240832	100479	371.05	520	520	485	676	364	520	500.01	13.53	-9058	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	199	-1.10	0.25	12	0.25	-449.00	1963.00	1299	20231004	-61.89	444	20240805	11.49	1149	-56.92	20240102	444	11.49	20240805	1285	-61.48	20231226	444	11.49	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
106	20241014	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	496	-24	5	-4.62	45630087	91170	336.67	520	520	485	676	364	520	500.49	13.53	-8155	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	200	-1.10	0.25	12	0.23	-449.00	1963.00	1299	20231004	-61.82	444	20240805	11.71	1149	-56.83	20240102	444	11.71	20240805	1285	-61.40	20231226	444	11.71	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
107	20241014	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	493	-27	5	-5.19	43382898	86630	319.90	520	520	485	676	364	520	500.78	13.53	-6194	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	199	-1.10	0.25	12	0.22	-449.00	1963.00	1299	20231004	-62.05	444	20240805	11.04	1149	-57.09	20240102	444	11.04	20240805	1285	-61.63	20231226	444	11.04	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
108	20241014	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	496	-24	5	-4.62	38631309	76993	284.32	520	520	485	676	364	520	501.75	13.53	-4837	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	200	-1.10	0.25	12	0.19	-449.00	1963.00	1299	20231004	-61.82	444	20240805	11.71	1149	-56.83	20240102	444	11.71	20240805	1285	-61.40	20231226	444	11.71	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
109	20241014	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	499	-21	5	-4.04	37838473	75398	278.43	520	520	485	676	364	520	501.85	13.53	-3375	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	201	-1.11	0.25	12	0.19	-449.00	1963.00	1299	20231004	-61.59	444	20240805	12.39	1149	-56.57	20240102	444	12.39	20240805	1285	-61.17	20231226	444	12.39	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
110	20241014	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	502	-18	5	-3.46	37287394	74291	274.34	520	520	485	676	364	520	501.91	13.53	-2369	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	202	-1.12	0.26	12	0.18	-449.00	1963.00	1299	20231004	-61.35	444	20240805	13.06	1149	-56.31	20240102	444	13.06	20240805	1285	-60.93	20231226	444	13.06	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
111	20241014	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	500	-20	5	-3.85	31680538	63074	232.92	520	520	485	676	364	520	502.28	13.53	295	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	201	-1.11	0.25	12	0.16	-449.00	1963.00	1299	20231004	-61.51	444	20240805	12.61	1149	-56.48	20240102	444	12.61	20240805	1285	-61.09	20231226	444	12.61	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
112	20241014	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	502	-18	5	-3.46	11903664	23642	87.30	520	520	485	676	364	520	503.50	13.53	112	532	525	521	514	510	524	513	201	156	500	350	1	1	40283149	202	-1.12	0.26	12	0.06	-449.00	1963.00	1299	20231004	-61.35	444	20240805	13.06	1149	-56.31	20240102	444	13.06	20240805	1285	-60.93	20231226	444	13.06	20240805	0.02	N	215790	500	201 억	5451111	N	N	N	N
113	20241011	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	520	-2	5	-0.38	14111667	27077	139.98	528	528	517	678	366	522	521.17	13.56	-10217	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	209	-1.16	0.26	12	0.07	-449.00	1963.00	1300	20230927	-60.00	444	20240805	17.12	1149	-54.74	20240102	444	17.12	20240805	1289	-59.66	20231012	444	17.12	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
114	20241011	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	518	-4	5	-0.77	13304284	25521	131.93	528	528	517	678	366	522	521.31	13.56	-9343	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	209	-1.15	0.26	12	0.06	-449.00	1963.00	1300	20230927	-60.15	444	20240805	16.67	1149	-54.92	20240102	444	16.67	20240805	1289	-59.81	20231012	444	16.67	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
115	20241011	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	521	-1	5	-0.19	9294986	17771	91.87	528	528	518	678	366	522	523.04	13.56	-8392	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	210	-1.16	0.27	12	0.04	-449.00	1963.00	1300	20230927	-59.92	444	20240805	17.34	1149	-54.66	20240102	444	17.34	20240805	1289	-59.58	20231012	444	17.34	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
116	20241011	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	0	3	0.00	8164526	15590	80.59	528	528	518	678	366	522	523.70	13.56	-6211	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	210	-1.16	0.27	12	0.04	-449.00	1963.00	1300	20230927	-59.85	444	20240805	17.57	1149	-54.57	20240102	444	17.57	20240805	1289	-59.50	20231012	444	17.57	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
117	20241011	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	520	-2	5	-0.38	7462086	14235	73.59	528	528	518	678	366	522	524.21	13.56	-4890	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	209	-1.16	0.26	12	0.04	-449.00	1963.00	1300	20230927	-60.00	444	20240805	17.12	1149	-54.74	20240102	444	17.12	20240805	1289	-59.66	20231012	444	17.12	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
118	20241011	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	523	1	2	0.19	6257999	11916	61.60	528	528	522	678	366	522	525.18	13.56	-3401	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	211	-1.16	0.27	12	0.03	-449.00	1963.00	1300	20230927	-59.77	444	20240805	17.79	1149	-54.48	20240102	444	17.79	20240805	1289	-59.43	20231012	444	17.79	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
119	20241011	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	523	1	2	0.19	5011924	9531	49.27	528	528	522	678	366	522	525.85	13.56	-1189	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	211	-1.16	0.27	12	0.02	-449.00	1963.00	1300	20230927	-59.77	444	20240805	17.79	1149	-54.48	20240102	444	17.79	20240805	1289	-59.43	20231012	444	17.79	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
120	20241011	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	525	3	2	0.57	2114637	4005	20.70	528	528	525	678	366	522	528.00	13.56	-94	539	530	526	517	513	528	515	201	156	500	350	1	1	40283149	211	-1.17	0.27	12	0.01	-449.00	1963.00	1300	20230927	-59.62	444	20240805	18.24	1149	-54.31	20240102	444	18.24	20240805	1289	-59.27	20231012	444	18.24	20240805	0.02	N	215790	500	201 억	5461328	N	N	N	N
121	20241010	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	-10	5	-1.88	10121687	19228	59.73	535	535	522	691	373	532	526.41	13.59	-13320	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	210	-1.16	0.27	12	0.05	-449.00	1963.00	1300	20230927	-59.85	444	20240805	17.57	1149	-54.57	20240102	444	17.57	20240805	1289	-59.50	20231012	444	17.57	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
122	20241010	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	525	-7	5	-1.32	8905427	16898	52.50	535	535	522	691	373	532	527.01	13.59	-11057	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	211	-1.17	0.27	12	0.04	-449.00	1963.00	1300	20230927	-59.62	444	20240805	18.24	1149	-54.31	20240102	444	18.24	20240805	1289	-59.27	20231012	444	18.24	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
123	20241010	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	-10	5	-1.88	8552442	16223	50.40	535	535	522	691	373	532	527.18	13.59	-10548	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	210	-1.16	0.27	12	0.04	-449.00	1963.00	1300	20230927	-59.85	444	20240805	17.57	1149	-54.57	20240102	444	17.57	20240805	1289	-59.50	20231012	444	17.57	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
124	20241010	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	523	-9	5	-1.69	7252658	13737	42.68	535	535	523	691	373	532	527.97	13.59	-9102	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	211	-1.16	0.27	12	0.03	-449.00	1963.00	1300	20230927	-59.77	444	20240805	17.79	1149	-54.48	20240102	444	17.79	20240805	1289	-59.43	20231012	444	17.79	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
125	20241010	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	523	-9	5	-1.69	6488904	12277	38.14	535	535	523	691	373	532	528.54	13.59	-7975	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	211	-1.16	0.27	12	0.03	-449.00	1963.00	1300	20230927	-59.77	444	20240805	17.79	1149	-54.48	20240102	444	17.79	20240805	1289	-59.43	20231012	444	17.79	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
126	20241010	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	-5	5	-0.94	5275840	9962	30.95	535	535	523	691	373	532	529.60	13.59	-5671	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	212	-1.17	0.27	12	0.02	-449.00	1963.00	1300	20230927	-59.46	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1289	-59.12	20231012	444	18.69	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
127	20241010	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	-5	5	-0.94	4351470	8200	25.47	535	535	524	691	373	532	530.67	13.59	-5318	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	212	-1.17	0.27	12	0.02	-449.00	1963.00	1300	20230927	-59.46	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1289	-59.12	20231012	444	18.69	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
128	20241010	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	-4	5	-0.75	3701915	6966	21.64	535	535	527	691	373	532	531.43	13.59	-4179	546	538	532	524	518	536	522	201	159	500	360	1	1	40283149	213	-1.18	0.27	12	0.02	-449.00	1963.00	1300	20230927	-59.38	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1289	-59.04	20231012	444	18.92	20240805	0.02	N	215790	500	201 억	5474648	N	N	N	N
129	20241008	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	532	6	2	1.14	17041509	32188	85.89	533	540	526	683	369	526	529.44	13.61	-9555	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.08	-449.00	1963.00	1338	20230925	-60.24	444	20240805	19.82	1149	-53.70	20240102	444	19.82	20240805	1289	-58.73	20231012	444	19.82	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
130	20241008	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	532	6	2	1.14	16635355	31421	83.85	533	540	526	683	369	526	529.43	13.61	-9555	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.08	-449.00	1963.00	1338	20230925	-60.24	444	20240805	19.82	1149	-53.70	20240102	444	19.82	20240805	1289	-58.73	20231012	444	19.82	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
131	20241008	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	529	3	2	0.57	11591866	21920	58.49	533	540	526	683	369	526	528.83	13.61	-8315	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	213	-1.18	0.27	12	0.05	-449.00	1963.00	1338	20230925	-60.46	444	20240805	19.14	1149	-53.96	20240102	444	19.14	20240805	1289	-58.96	20231012	444	19.14	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
132	20241008	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	4	2	0.76	9359396	17691	47.21	533	540	526	683	369	526	529.05	13.61	-5227	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.04	-449.00	1963.00	1338	20230925	-60.39	444	20240805	19.37	1149	-53.87	20240102	444	19.37	20240805	1289	-58.88	20231012	444	19.37	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
133	20241008	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	2	2	0.38	8561549	16178	43.17	533	540	526	683	369	526	529.21	13.61	-4292	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	213	-1.18	0.27	12	0.04	-449.00	1963.00	1338	20230925	-60.54	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1289	-59.04	20231012	444	18.92	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
134	20241008	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	2	2	0.38	7684456	14522	38.75	533	540	526	683	369	526	529.16	13.61	-3053	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	213	-1.18	0.27	12	0.04	-449.00	1963.00	1338	20230925	-60.54	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1289	-59.04	20231012	444	18.92	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
135	20241008	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	4	2	0.76	5081205	9577	25.56	533	540	526	683	369	526	530.56	13.61	-1453	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.02	-449.00	1963.00	1338	20230925	-60.39	444	20240805	19.37	1149	-53.87	20240102	444	19.37	20240805	1289	-58.88	20231012	444	19.37	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
136	20241008	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	4	2	0.76	2074462	3877	10.35	533	540	530	683	369	526	535.07	13.61	-881	532	529	524	521	516	526	518	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.01	-449.00	1963.00	1338	20230925	-60.39	444	20240805	19.37	1149	-53.87	20240102	444	19.37	20240805	1289	-58.88	20231012	444	19.37	20240805	0.02	N	215790	500	201 억	5484203	N	N	N	N
137	20241007	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-1	5	-0.19	19652637	37474	84.07	527	527	519	685	369	527	524.43	13.63	-7786	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	212	-1.17	0.27	12	0.09	-449.00	1963.00	1359	20230922	-61.30	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1289	-59.19	20231012	444	18.47	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
138	20241007	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	525	-2	5	-0.38	18414878	35117	78.78	527	527	519	685	369	527	524.39	13.63	-6363	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	211	-1.17	0.27	12	0.09	-449.00	1963.00	1359	20230922	-61.37	444	20240805	18.24	1149	-54.31	20240102	444	18.24	20240805	1289	-59.27	20231012	444	18.24	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
139	20241007	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	-5	5	-0.95	18034343	34392	77.15	527	527	519	685	369	527	524.38	13.63	-6022	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	210	-1.16	0.27	12	0.09	-449.00	1963.00	1359	20230922	-61.59	444	20240805	17.57	1149	-54.57	20240102	444	17.57	20240805	1289	-59.50	20231012	444	17.57	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
140	20241007	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	-5	5	-0.95	16183011	30833	69.17	527	527	520	685	369	527	524.86	13.63	-3298	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	210	-1.16	0.27	12	0.08	-449.00	1963.00	1359	20230922	-61.59	444	20240805	17.57	1149	-54.57	20240102	444	17.57	20240805	1289	-59.50	20231012	444	17.57	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
141	20241007	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	525	-2	5	-0.38	12672141	24092	54.05	527	527	522	685	369	527	525.99	13.63	-1580	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	211	-1.17	0.27	12	0.06	-449.00	1963.00	1359	20230922	-61.37	444	20240805	18.24	1149	-54.31	20240102	444	18.24	20240805	1289	-59.27	20231012	444	18.24	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
142	20241007	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-1	5	-0.19	12112830	23025	51.65	527	527	524	685	369	527	526.07	13.63	-619	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	212	-1.17	0.27	12	0.06	-449.00	1963.00	1359	20230922	-61.30	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1289	-59.19	20231012	444	18.47	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
143	20241007	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-1	5	-0.19	11015012	20930	46.95	527	527	524	685	369	527	526.28	13.63	1436	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	212	-1.17	0.27	12	0.05	-449.00	1963.00	1359	20230922	-61.30	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1289	-59.19	20231012	444	18.47	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
144	20241007	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	0	3	0.00	5141152	9756	21.89	527	527	525	685	369	527	526.97	13.63	3203	541	534	527	520	513	537	523	201	158	500	350	1	1	40283149	212	-1.17	0.27	12	0.02	-449.00	1963.00	1359	20230922	-61.22	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1289	-59.12	20231012	444	18.69	20240805	0.03	N	215790	500	201 억	5491925	N	N	N	N
145	20241004	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	1	2	0.19	23483662	44577	67.58	520	534	520	683	369	526	526.81	13.66	-9646	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	0.11	-449.00	1963.00	1415	20230921	-62.76	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1299	-59.43	20231004	444	18.69	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
146	20241004	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	1	2	0.19	23097871	43845	66.47	520	534	520	683	369	526	526.81	13.66	-9038	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	0.11	-449.00	1963.00	1415	20230921	-62.76	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1299	-59.43	20231004	444	18.69	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
147	20241004	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	0	3	0.00	21927427	41625	63.11	520	534	520	683	369	526	526.79	13.66	-7045	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	0.10	-449.00	1963.00	1415	20230921	-62.83	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1299	-59.51	20231004	444	18.47	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
148	20241004	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	5	2	0.95	20814272	39511	59.90	520	534	520	683	369	526	526.80	13.66	-6631	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.10	-449.00	1963.00	1415	20230921	-62.47	444	20240805	19.59	1149	-53.79	20240102	444	19.59	20240805	1299	-59.12	20231004	444	19.59	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
149	20241004	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	1	2	0.19	18784297	35662	54.07	520	534	520	683	369	526	526.73	13.66	-4966	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	0.09	-449.00	1963.00	1415	20230921	-62.76	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1299	-59.43	20231004	444	18.69	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
150	20241004	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	1	2	0.19	15525079	29492	44.71	520	534	520	683	369	526	526.42	13.66	-4218	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	0.07	-449.00	1963.00	1415	20230921	-62.76	444	20240805	18.69	1149	-54.13	20240102	444	18.69	20240805	1299	-59.43	20231004	444	18.69	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
151	20241004	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	2	2	0.38	12292325	23360	35.42	520	534	520	683	369	526	526.21	13.66	120	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	213	-1.18	0.27	12	0.06	-449.00	1963.00	1415	20230921	-62.69	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1299	-59.35	20231004	444	18.92	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
152	20241004	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	0	3	0.00	5977758	11403	17.29	520	534	520	683	369	526	524.23	13.66	-677	549	537	528	516	507	543	522	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	0.03	-449.00	1963.00	1415	20230921	-62.83	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1299	-59.51	20231004	444	18.47	20240805	0.05	N	215790	500	201 억	5501571	N	N	N	N
153	20241002	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-14	5	-2.59	34676040	65945	135.26	519	540	519	702	378	540	525.83	13.68	-9681	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	212	-1.17	0.27	12	0.16	-449.00	1963.00	1475	20230920	-64.34	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1299	-59.51	20231004	444	18.47	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
154	20241002	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	-12	5	-2.22	33324207	63375	129.99	519	540	519	702	378	540	525.83	13.68	-7524	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	213	-1.18	0.27	12	0.16	-449.00	1963.00	1475	20230920	-64.20	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1299	-59.35	20231004	444	18.92	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
155	20241002	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	-12	5	-2.22	32915535	62601	128.40	519	540	519	702	378	540	525.80	13.68	-7409	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	213	-1.18	0.27	12	0.16	-449.00	1963.00	1475	20230920	-64.20	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1299	-59.35	20231004	444	18.92	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
156	20241002	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	528	-12	5	-2.22	30096565	57205	117.34	519	540	519	702	378	540	526.12	13.68	-3223	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	213	-1.18	0.27	12	0.14	-449.00	1963.00	1475	20230920	-64.20	444	20240805	18.92	1149	-54.05	20240102	444	18.92	20240805	1299	-59.35	20231004	444	18.92	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
157	20241002	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	533	-7	5	-1.30	29519632	56107	115.08	519	540	519	702	378	540	526.13	13.68	-2142	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	215	-1.19	0.27	12	0.14	-449.00	1963.00	1475	20230920	-63.86	444	20240805	20.05	1149	-53.61	20240102	444	20.05	20240805	1299	-58.97	20231004	444	20.05	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
158	20241002	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-14	5	-2.59	22545696	42863	87.92	519	536	519	702	378	540	525.99	13.68	-91	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	212	-1.17	0.27	12	0.11	-449.00	1963.00	1475	20230920	-64.34	444	20240805	18.47	1149	-54.22	20240102	444	18.47	20240805	1299	-59.51	20231004	444	18.47	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
159	20241002	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	529	-11	5	-2.04	10754501	20391	41.83	519	536	519	702	378	540	527.41	13.68	-176	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	213	-1.18	0.27	12	0.05	-449.00	1963.00	1475	20230920	-64.14	444	20240805	19.14	1149	-53.96	20240102	444	19.14	20240805	1299	-59.28	20231004	444	19.14	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N
160	20241002	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	534	-6	5	-1.11	9494412	18009	36.94	519	536	519	702	378	540	527.20	13.68	1164	573	556	547	530	521	552	526	201	162	500	360	1	1	40283149	215	-1.19	0.27	12	0.04	-449.00	1963.00	1475	20230920	-63.80	444	20240805	20.27	1149	-53.52	20240102	444	20.27	20240805	1299	-58.89	20231004	444	20.27	20240805	0.05	N	215790	500	201 억	5511161	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History