KissMeData/051980/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-620	5	-5.82	20323729950	2001452	155.86	10480	10480	10030	13850	7470	10660	10154.61	3.88	-108589	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10036	-15.14	12.23	12	2.00	-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	3878613	N	N	N	N
3	20240930	150542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-590	5	-5.53	18701768080	1840466	143.33	10480	10480	10030	13850	7470	10660	10161.35	3.88	-101907	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10066	-15.19	12.27	12	1.84	-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	3878613	N	N	N	N
4	20240930	140541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-580	5	-5.44	16927090140	1664541	129.63	10480	10480	10030	13850	7470	10660	10169.13	3.88	-90271	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10076	-15.20	12.28	12	1.67	-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	3878613	N	N	N	N
5	20240930	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-520	5	-4.88	15423152190	1515502	118.02	10480	10480	10030	13850	7470	10660	10176.83	3.88	-66031	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10136	-15.29	12.35	12	1.52	-663.00	821.00	14750	20240617	-31.25	1333	20231005	660.69	14750	-31.25	20240617	2050	394.63	20240102	14750	-31.25	20240617	1333	660.69	20231005	0.01	N	051980	500	502 억	3878613	N	N	N	N
6	20240930	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-490	5	-4.60	14332126170	1407940	109.64	10480	10480	10030	13850	7470	10660	10179.40	3.88	-58305	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10166	-15.34	12.39	12	1.41	-663.00	821.00	14750	20240617	-31.05	1333	20231005	662.94	14750	-31.05	20240617	2050	396.10	20240102	14750	-31.05	20240617	1333	662.94	20231005	0.01	N	051980	500	502 억	3878613	N	N	N	N
7	20240930	110536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-540	5	-5.07	12460931210	1222631	95.21	10480	10480	10040	13850	7470	10660	10191.78	3.88	-51797	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10116	-15.26	12.33	12	1.22	-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	3878613	N	N	N	N
8	20240930	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-510	5	-4.78	9360947870	915833	71.32	10480	10480	10050	13850	7470	10660	10221.09	3.88	-17304	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10146	-15.31	12.36	12	0.92	-663.00	821.00	14750	20240617	-31.19	1333	20231005	661.44	14750	-31.19	20240617	2050	395.12	20240102	14750	-31.19	20240617	1333	661.44	20231005	0.01	N	051980	500	502 억	3878613	N	N	N	N
9	20240930	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	-340	5	-3.19	1415023720	136891	10.66	10480	10480	10210	13850	7470	10660	10336.14	3.88	28455	11006	10832	10586	10412	10166	10920	10500	502	3190	500	7460	10	1	99961003	10316	-15.57	12.57	12	0.14	-663.00	821.00	14750	20240617	-30.03	1333	20231005	674.19	14750	-30.03	20240617	2050	403.41	20240102	14750	-30.03	20240617	1333	674.19	20231005	0.01	N	051980	500	502 억	3878613	N	N	N	N
10	20240927	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	30	2	0.28	13294229560	1269373	96.01	10630	10760	10340	13810	7450	10630	10471.99	3.87	6254	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10656	-16.08	12.98	12	1.27	-663.00	821.00	14750	20240617	-27.73	1333	20231005	699.70	14750	-27.73	20240617	2050	420.00	20240102	14750	-27.73	20240617	1333	699.70	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
11	20240927	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	10	2	0.09	12102941240	1157534	87.55	10630	10760	10340	13810	7450	10630	10455.80	3.87	12182	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10636	-16.05	12.96	12	1.16	-663.00	821.00	14750	20240617	-27.86	1333	20231005	698.20	14750	-27.86	20240617	2050	419.02	20240102	14750	-27.86	20240617	1333	698.20	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
12	20240927	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-230	5	-2.16	8626786770	827698	62.60	10630	10640	10340	13810	7450	10630	10422.63	3.87	-6069	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10396	-15.69	12.67	12	0.83	-663.00	821.00	14750	20240617	-29.49	1333	20231005	680.20	14750	-29.49	20240617	2050	407.32	20240102	14750	-29.49	20240617	1333	680.20	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
13	20240927	130539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-230	5	-2.16	8074884890	774612	58.59	10630	10640	10340	13810	7450	10630	10424.43	3.87	-2883	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10396	-15.69	12.67	12	0.77	-663.00	821.00	14750	20240617	-29.49	1333	20231005	680.20	14750	-29.49	20240617	2050	407.32	20240102	14750	-29.49	20240617	1333	680.20	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
14	20240927	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	-240	5	-2.26	7135305280	683953	51.73	10630	10640	10350	13810	7450	10630	10432.45	3.87	-2142	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10386	-15.67	12.66	12	0.68	-663.00	821.00	14750	20240617	-29.56	1333	20231005	679.44	14750	-29.56	20240617	2050	406.83	20240102	14750	-29.56	20240617	1333	679.44	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
15	20240927	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	-240	5	-2.26	6437619170	616756	46.65	10630	10640	10350	13810	7450	10630	10437.87	3.87	3438	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10386	-15.67	12.66	12	0.62	-663.00	821.00	14750	20240617	-29.56	1333	20231005	679.44	14750	-29.56	20240617	2050	406.83	20240102	14750	-29.56	20240617	1333	679.44	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
16	20240927	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	-250	5	-2.35	4950296640	473336	35.80	10630	10640	10350	13810	7450	10630	10458.31	3.87	-4399	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10376	-15.66	12.64	12	0.47	-663.00	821.00	14750	20240617	-29.63	1333	20231005	678.69	14750	-29.63	20240617	2050	406.34	20240102	14750	-29.63	20240617	1333	678.69	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
17	20240927	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-120	5	-1.13	518520430	49181	3.72	10630	10640	10470	13810	7450	10630	10543.10	3.87	-3141	10910	10770	10570	10430	10230	10840	10500	502	3180	500	7440	10	1	99961003	10506	-15.85	12.80	12	0.05	-663.00	821.00	14750	20240617	-28.75	1333	20231005	688.45	14750	-28.75	20240617	2050	412.68	20240102	14750	-28.75	20240617	1333	688.45	20231005	0.01	N	051980	500	502 억	3872364	N	N	N	N
18	20240926	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	130	2	1.24	13827946420	1316600	121.05	10520	10710	10370	13650	7350	10500	10502.52	3.82	53697	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10626	-16.03	12.95	12	1.32	-663.00	821.00	14750	20240617	-27.93	1333	20231005	697.45	14750	-27.93	20240617	2050	418.54	20240102	14750	-27.93	20240617	1333	697.45	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
19	20240926	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	70	2	0.67	13098607830	1247874	114.73	10520	10710	10370	13650	7350	10500	10496.74	3.82	65695	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10566	-15.94	12.87	12	1.25	-663.00	821.00	14750	20240617	-28.34	1333	20231005	692.95	14750	-28.34	20240617	2050	415.61	20240102	14750	-28.34	20240617	1333	692.95	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
20	20240926	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	50	2	0.48	10248784880	976692	89.80	10520	10710	10370	13650	7350	10500	10493.36	3.82	42315	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10546	-15.91	12.85	12	0.98	-663.00	821.00	14750	20240617	-28.47	1333	20231005	691.45	14750	-28.47	20240617	2050	414.63	20240102	14750	-28.47	20240617	1333	691.45	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
21	20240926	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-80	5	-0.76	8342035110	795057	73.10	10520	10710	10370	13650	7350	10500	10492.37	3.82	5450	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10416	-15.72	12.69	12	0.80	-663.00	821.00	14750	20240617	-29.36	1333	20231005	681.70	14750	-29.36	20240617	2050	408.29	20240102	14750	-29.36	20240617	1333	681.70	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
22	20240926	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-90	5	-0.86	6910392800	657480	60.45	10520	10710	10400	13650	7350	10500	10510.42	3.82	3353	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10406	-15.70	12.68	12	0.66	-663.00	821.00	14750	20240617	-29.42	1333	20231005	680.95	14750	-29.42	20240617	2050	407.80	20240102	14750	-29.42	20240617	1333	680.95	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
23	20240926	110536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	0	3	0.00	5555038590	527887	48.53	10520	10710	10400	13650	7350	10500	10523.16	3.82	24138	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10496	-15.84	12.79	12	0.53	-663.00	821.00	14750	20240617	-28.81	1333	20231005	687.70	14750	-28.81	20240617	2050	412.20	20240102	14750	-28.81	20240617	1333	687.70	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
24	20240926	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	-10	5	-0.10	3462141470	328826	30.23	10520	10710	10400	13650	7350	10500	10528.79	3.82	2445	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10486	-15.82	12.78	12	0.33	-663.00	821.00	14750	20240617	-28.88	1333	20231005	686.95	14750	-28.88	20240617	2050	411.71	20240102	14750	-28.88	20240617	1333	686.95	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
25	20240926	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	20	2	0.19	241415550	22896	2.11	10520	10600	10510	13650	7350	10500	10544.01	3.82	-6812	11273	10886	10593	10206	9913	10740	10060	502	3150	500	7350	10	1	99961003	10516	-15.87	12.81	12	0.02	-663.00	821.00	14750	20240617	-28.68	1333	20231005	689.20	14750	-28.68	20240617	2050	413.17	20240102	14750	-28.68	20240617	1333	689.20	20231005	0.01	N	051980	500	502 억	3819186	N	N	N	N
26	20240925	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-330	5	-3.05	11460590780	1075029	106.54	10950	10980	10300	14070	7590	10830	10661.28	3.87	-49622	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10496	-15.84	12.79	12	1.08	-663.00	821.00	14750	20240617	-28.81	1333	20231005	687.70	14750	-28.81	20240617	2050	412.20	20240102	14750	-28.81	20240617	1333	687.70	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
27	20240925	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	-340	5	-3.14	10514524550	984867	97.60	10950	10980	10300	14070	7590	10830	10676.09	3.87	-42833	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10486	-15.82	12.78	12	0.99	-663.00	821.00	14750	20240617	-28.88	1333	20231005	686.95	14750	-28.88	20240617	2050	411.71	20240102	14750	-28.88	20240617	1333	686.95	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
28	20240925	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-120	5	-1.11	6270711280	581586	57.64	10950	10980	10660	14070	7590	10830	10782.09	3.87	-20308	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10706	-16.15	13.05	12	0.58	-663.00	821.00	14750	20240617	-27.39	1333	20231005	703.45	14750	-27.39	20240617	2050	422.44	20240102	14750	-27.39	20240617	1333	703.45	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
29	20240925	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	-110	5	-1.02	5264637580	487581	48.32	10950	10980	10700	14070	7590	10830	10797.46	3.87	-1915	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10716	-16.17	13.06	12	0.49	-663.00	821.00	14750	20240617	-27.32	1333	20231005	704.20	14750	-27.32	20240617	2050	422.93	20240102	14750	-27.32	20240617	1333	704.20	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
30	20240925	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-100	5	-0.92	4938851790	457246	45.31	10950	10980	10700	14070	7590	10830	10801.30	3.87	1536	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10726	-16.18	13.07	12	0.46	-663.00	821.00	14750	20240617	-27.25	1333	20231005	704.95	14750	-27.25	20240617	2050	423.41	20240102	14750	-27.25	20240617	1333	704.95	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
31	20240925	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	-80	5	-0.74	3920477500	362344	35.91	10950	10980	10740	14070	7590	10830	10819.77	3.87	-317	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10746	-16.21	13.09	12	0.36	-663.00	821.00	14750	20240617	-27.12	1333	20231005	706.45	14750	-27.12	20240617	2050	424.39	20240102	14750	-27.12	20240617	1333	706.45	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
32	20240925	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-20	5	-0.18	2628115040	242350	24.02	10950	10980	10750	14070	7590	10830	10844.30	3.87	2378	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10806	-16.30	13.17	12	0.24	-663.00	821.00	14750	20240617	-26.71	1333	20231005	710.95	14750	-26.71	20240617	2050	427.32	20240102	14750	-26.71	20240617	1333	710.95	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
33	20240925	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-10	5	-0.09	401838280	36988	3.67	10950	10980	10820	14070	7590	10830	10864.02	3.87	-3215	11516	11172	10946	10602	10376	11345	10775	502	3240	500	7580	10	1	99961003	10816	-16.32	13.18	12	0.04	-663.00	821.00	14750	20240617	-26.64	1333	20231005	711.70	14750	-26.64	20240617	2050	427.80	20240102	14750	-26.64	20240617	1333	711.70	20231005	0.01	N	051980	500	502 억	3868522	N	N	N	N
34	20240924	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	30	2	0.28	10910485440	997113	111.74	10730	11290	10720	14040	7560	10800	10942.43	3.83	24633	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10826	-16.33	13.19	12	1.00	-663.00	821.00	14750	20240617	-26.58	1333	20231005	712.45	14750	-26.58	20240617	2050	428.29	20240102	14750	-26.58	20240617	1333	712.45	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
35	20240924	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	-10	5	-0.09	10313698010	941932	105.56	10730	11290	10720	14040	7560	10800	10949.51	3.83	26195	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10786	-16.27	13.14	12	0.94	-663.00	821.00	14750	20240617	-26.85	1333	20231005	709.45	14750	-26.85	20240617	2050	426.34	20240102	14750	-26.85	20240617	1333	709.45	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
36	20240924	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	-20	5	-0.19	9365376090	854085	95.71	10730	11290	10720	14040	7560	10800	10965.39	3.83	25223	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10776	-16.26	13.13	12	0.85	-663.00	821.00	14750	20240617	-26.92	1333	20231005	708.70	14750	-26.92	20240617	2050	425.85	20240102	14750	-26.92	20240617	1333	708.70	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
37	20240924	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	0	3	0.00	8362121480	761131	85.30	10730	11290	10720	14040	7560	10800	10986.44	3.83	27385	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10796	-16.29	13.15	12	0.76	-663.00	821.00	14750	20240617	-26.78	1333	20231005	710.20	14750	-26.78	20240617	2050	426.83	20240102	14750	-26.78	20240617	1333	710.20	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
38	20240924	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	90	2	0.83	7329947130	666343	74.67	10730	11290	10720	14040	7560	10800	11000.26	3.83	33146	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10886	-16.43	13.26	12	0.67	-663.00	821.00	14750	20240617	-26.17	1333	20231005	716.95	14750	-26.17	20240617	2050	431.22	20240102	14750	-26.17	20240617	1333	716.95	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
39	20240924	110530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	0	3	0.00	6728947530	610914	68.46	10730	11290	10720	14040	7560	10800	11014.56	3.83	32419	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10796	-16.29	13.15	12	0.61	-663.00	821.00	14750	20240617	-26.78	1333	20231005	710.20	14750	-26.78	20240617	2050	426.83	20240102	14750	-26.78	20240617	1333	710.20	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
40	20240924	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	180	2	1.67	4924248730	444541	49.82	10730	11290	10720	14040	7560	10800	11077.15	3.83	35823	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10976	-16.56	13.37	12	0.44	-663.00	821.00	14750	20240617	-25.56	1333	20231005	723.71	14750	-25.56	20240617	2050	435.61	20240102	14750	-25.56	20240617	1333	723.71	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
41	20240924	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	100	2	0.93	341029270	31486	3.53	10730	10970	10720	14040	7560	10800	10831.14	3.83	1458	11286	11042	10856	10612	10426	10950	10520	502	3240	500	7560	10	1	99961003	10896	-16.44	13.28	12	0.03	-663.00	821.00	14750	20240617	-26.10	1333	20231005	717.70	14750	-26.10	20240617	2050	431.71	20240102	14750	-26.10	20240617	1333	717.70	20231005	0.01	N	051980	500	502 억	3828608	N	N	N	N
42	20240923	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-400	5	-3.57	9646312840	889728	30.01	11100	11100	10670	14560	7840	11200	10841.76	3.95	-121194	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10796	-16.29	13.15	12	0.89	-663.00	821.00	14750	20240617	-26.78	1333	20231005	710.20	14750	-26.78	20240617	2050	426.83	20240102	14750	-26.78	20240617	1333	710.20	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
43	20240923	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-380	5	-3.39	9163082640	845106	28.51	11100	11100	10670	14560	7840	11200	10842.33	3.95	-123573	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10816	-16.32	13.18	12	0.85	-663.00	821.00	14750	20240617	-26.64	1333	20231005	711.70	14750	-26.64	20240617	2050	427.80	20240102	14750	-26.64	20240617	1333	711.70	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
44	20240923	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	-310	5	-2.77	8643917510	797192	26.89	11100	11100	10670	14560	7840	11200	10842.75	3.95	-120694	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10886	-16.43	13.26	12	0.80	-663.00	821.00	14750	20240617	-26.17	1333	20231005	716.95	14750	-26.17	20240617	2050	431.22	20240102	14750	-26.17	20240617	1333	716.95	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
45	20240923	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	-350	5	-3.12	7992889210	737182	24.87	11100	11100	10670	14560	7840	11200	10842.27	3.95	-112399	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10846	-16.37	13.22	12	0.74	-663.00	821.00	14750	20240617	-26.44	1333	20231005	713.95	14750	-26.44	20240617	2050	429.27	20240102	14750	-26.44	20240617	1333	713.95	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
46	20240923	120529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	-310	5	-2.77	7437625640	686021	23.14	11100	11100	10670	14560	7840	11200	10841.44	3.95	-110156	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10886	-16.43	13.26	12	0.69	-663.00	821.00	14750	20240617	-26.17	1333	20231005	716.95	14750	-26.17	20240617	2050	431.22	20240102	14750	-26.17	20240617	1333	716.95	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
47	20240923	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	-250	5	-2.23	6753539530	623157	21.02	11100	11100	10670	14560	7840	11200	10837.35	3.95	-104195	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10946	-16.52	13.34	12	0.62	-663.00	821.00	14750	20240617	-25.76	1333	20231005	721.46	14750	-25.76	20240617	2050	434.15	20240102	14750	-25.76	20240617	1333	721.46	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
48	20240923	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	-280	5	-2.50	5298471740	489803	16.52	11100	11100	10670	14560	7840	11200	10817.19	3.95	-70622	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10916	-16.47	13.30	12	0.49	-663.00	821.00	14750	20240617	-25.97	1333	20231005	719.20	14750	-25.97	20240617	2050	432.68	20240102	14750	-25.97	20240617	1333	719.20	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
49	20240923	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-270	5	-2.41	781755680	71559	2.41	11100	11100	10830	14560	7840	11200	10922.83	3.95	-1351	11746	11472	11046	10772	10346	11610	10910	502	3360	500	7840	10	1	99961003	10926	-16.49	13.31	12	0.07	-663.00	821.00	14750	20240617	-25.90	1333	20231005	719.95	14750	-25.90	20240617	2050	433.17	20240102	14750	-25.90	20240617	1333	719.95	20231005	0.01	N	051980	500	502 억	3950098	N	N	N	N
50	20240913	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	120	2	1.15	9292090090	866273	60.98	10650	11100	10480	13580	7320	10450	10726.76	3.37	-90227	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10566	-15.94	12.87	12	0.87	-663.00	821.00	14750	20240617	-28.34	1333	20231005	692.95	14750	-28.34	20240617	2050	415.61	20240102	14750	-28.34	20240617	1333	692.95	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
51	20240913	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	210	2	2.01	8862702450	825763	58.13	10650	11100	10480	13580	7320	10450	10732.76	3.37	-84850	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10656	-16.08	12.98	12	0.83	-663.00	821.00	14750	20240617	-27.73	1333	20231005	699.70	14750	-27.73	20240617	2050	420.00	20240102	14750	-27.73	20240617	1333	699.70	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
52	20240913	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	160	2	1.53	8216600970	765017	53.85	10650	11100	10480	13580	7320	10450	10740.44	3.37	-88407	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10606	-16.00	12.92	12	0.77	-663.00	821.00	14750	20240617	-28.07	1333	20231005	695.95	14750	-28.07	20240617	2050	417.56	20240102	14750	-28.07	20240617	1333	695.95	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
53	20240913	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	90	2	0.86	7736490560	719618	50.66	10650	11100	10490	13580	7320	10450	10750.85	3.37	-88855	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10536	-15.90	12.84	12	0.72	-663.00	821.00	14750	20240617	-28.54	1333	20231005	690.70	14750	-28.54	20240617	2050	414.15	20240102	14750	-28.54	20240617	1333	690.70	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
54	20240913	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	150	2	1.44	7305843060	678711	47.78	10650	11100	10510	13580	7320	10450	10764.32	3.37	-78488	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10596	-15.99	12.91	12	0.68	-663.00	821.00	14750	20240617	-28.14	1333	20231005	695.20	14750	-28.14	20240617	2050	417.07	20240102	14750	-28.14	20240617	1333	695.20	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
55	20240913	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	170	2	1.63	6674863430	619113	43.58	10650	11100	10510	13580	7320	10450	10781.36	3.37	-70691	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10616	-16.02	12.94	12	0.62	-663.00	821.00	14750	20240617	-28.00	1333	20231005	696.70	14750	-28.00	20240617	2050	418.05	20240102	14750	-28.00	20240617	1333	696.70	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
56	20240913	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	380	2	3.64	5857708940	542641	38.20	10650	11100	10510	13580	7320	10450	10794.85	3.37	-56114	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10826	-16.33	13.19	12	0.54	-663.00	821.00	14750	20240617	-26.58	1333	20231005	712.45	14750	-26.58	20240617	2050	428.29	20240102	14750	-26.58	20240617	1333	712.45	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
57	20240913	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	390	2	3.73	2117215770	194589	13.70	10650	11100	10550	13580	7320	10450	10880.56	3.37	-17984	11283	10866	10583	10166	9883	11075	10375	502	3130	500	7310	10	1	99961003	10836	-16.35	13.20	12	0.19	-663.00	821.00	14750	20240617	-26.51	1333	20231005	713.20	14750	-26.51	20240617	2050	428.78	20240102	14750	-26.51	20240617	1333	713.20	20231005	0.01	N	051980	500	502 억	3370030	N	N	N	N
58	20240912	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	360	2	3.57	15054372950	1415563	123.18	10390	11000	10300	13110	7070	10090	10635.17	3.20	172009	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10446	-15.76	12.73	12	1.42	-663.00	821.00	14750	20240617	-29.15	1333	20231005	683.95	14750	-29.15	20240617	2050	409.76	20240102	14750	-29.15	20240617	1333	683.95	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
59	20240912	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	300	2	2.97	14393851200	1352318	117.68	10390	11000	10300	13110	7070	10090	10643.84	3.20	190267	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10386	-15.67	12.66	12	1.35	-663.00	821.00	14750	20240617	-29.56	1333	20231005	679.44	14750	-29.56	20240617	2050	406.83	20240102	14750	-29.56	20240617	1333	679.44	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
60	20240912	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	490	2	4.86	12575706750	1177968	102.51	10390	11000	10340	13110	7070	10090	10675.76	3.20	189567	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10576	-15.96	12.89	12	1.18	-663.00	821.00	14750	20240617	-28.27	1333	20231005	693.70	14750	-28.27	20240617	2050	416.10	20240102	14750	-28.27	20240617	1333	693.70	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
61	20240912	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	490	2	4.86	12036470630	1127046	98.07	10390	11000	10340	13110	7070	10090	10679.66	3.20	194207	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10576	-15.96	12.89	12	1.13	-663.00	821.00	14750	20240617	-28.27	1333	20231005	693.70	14750	-28.27	20240617	2050	416.10	20240102	14750	-28.27	20240617	1333	693.70	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
62	20240912	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	430	2	4.26	11361761760	1063132	92.51	10390	11000	10340	13110	7070	10090	10687.07	3.20	182876	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10516	-15.87	12.81	12	1.06	-663.00	821.00	14750	20240617	-28.68	1333	20231005	689.20	14750	-28.68	20240617	2050	413.17	20240102	14750	-28.68	20240617	1333	689.20	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
63	20240912	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	660	2	6.54	9883810930	924285	80.43	10390	11000	10340	13110	7070	10090	10693.47	3.20	179073	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10746	-16.21	13.09	12	0.92	-663.00	821.00	14750	20240617	-27.12	1333	20231005	706.45	14750	-27.12	20240617	2050	424.39	20240102	14750	-27.12	20240617	1333	706.45	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
64	20240912	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	520	2	5.15	8599465600	804004	69.96	10390	11000	10340	13110	7070	10090	10695.80	3.20	178460	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10606	-16.00	12.92	12	0.80	-663.00	821.00	14750	20240617	-28.07	1333	20231005	695.95	14750	-28.07	20240617	2050	417.56	20240102	14750	-28.07	20240617	1333	695.95	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
65	20240912	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	310	2	3.07	736712910	70743	6.16	10390	10450	10350	13110	7070	10090	10413.93	3.20	3461	10716	10402	10156	9842	9596	10560	10000	502	3020	500	7060	10	1	99961003	10396	-15.69	12.67	12	0.07	-663.00	821.00	14750	20240617	-29.49	1333	20231005	680.20	14750	-29.49	20240617	2050	407.32	20240102	14750	-29.49	20240617	1333	680.20	20231005	0.01	N	051980	500	502 억	3196458	N	N	N	N
66	20240911	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-10	5	-0.10	11512391410	1137090	164.41	9910	10470	9910	13130	7070	10100	10124.44	3.13	67199	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10086	-15.22	12.29	12	1.14	-663.00	821.00	14750	20240617	-31.59	1333	20231005	656.94	14750	-31.59	20240617	2050	392.20	20240102	14750	-31.59	20240617	1333	656.94	20231005	0.02	N	051980	500	502 억	3130733	N	N	N	N
67	20240911	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-40	5	-0.40	10887625080	1075111	155.45	9910	10470	9910	13130	7070	10100	10126.98	3.13	70762	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10056	-15.17	12.25	12	1.08	-663.00	821.00	14750	20240617	-31.80	1333	20231005	654.69	14750	-31.80	20240617	2050	390.73	20240102	14750	-31.80	20240617	1333	654.69	20231005	0.02	N	051980	500	502 억	3130733	N	N	N	N
68	20240911	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	50	2	0.50	9998489580	986913	142.70	9910	10470	9910	13130	7070	10100	10131.07	3.13	74358	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10146	-15.31	12.36	12	0.99	-663.00	821.00	14750	20240617	-31.19	1333	20231005	661.44	14750	-31.19	20240617	2050	395.12	20240102	14750	-31.19	20240617	1333	661.44	20231005	0.02	N	051980	500	502 억	3130733	N	N	N	N
69	20240911	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	40	2	0.40	8977904460	886260	128.15	9910	10470	9910	13130	7070	10100	10130.10	3.13	59703	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10136	-15.29	12.35	12	0.89	-663.00	821.00	14750	20240617	-31.25	1333	20231005	660.69	14750	-31.25	20240617	2050	394.63	20240102	14750	-31.25	20240617	1333	660.69	20231005	0.02	N	051980	500	502 억	3130733	N	N	N	N
70	20240911	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	10	2	0.10	7637663270	753515	108.95	9910	10470	9910	13130	7070	10100	10136.05	3.13	74243	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10106	-15.25	12.31	12	0.75	-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	0.02	N	051980	500	502 억	3130733	N	N	N	N
71	20240911	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-110	5	-1.09	4826947420	478759	69.22	9910	10260	9910	13130	7070	10100	10082.21	3.13	27388	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	9986	-15.07	12.17	12	0.48	-663.00	821.00	14750	20240617	-32.27	1333	20231005	649.44	14750	-32.27	20240617	2050	387.32	20240102	14750	-32.27	20240617	1333	649.44	20231005	0.02	N	051980	500	502 억	3130733	N	N	N	N
72	20240911	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	110	2	1.09	2825210140	280362	40.54	9910	10260	9910	13130	7070	10100	10077.01	3.13	36019	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10206	-15.40	12.44	12	0.28	-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	0.02	N	051980	500	502 억	3130733	N	N	N	N
73	20240911	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	10	2	0.10	437920110	43729	6.32	9910	10200	9910	13130	7070	10100	10014.41	3.13	5203	10833	10466	10183	9816	9533	10325	9675	502	3030	500	7070	10	1	99961003	10106	-15.25	12.31	12	0.04	-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	0.02	N	051980	500	502 억	3130733	N	N	N	N
74	20240910	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	30	2	0.30	6904751260	683924	58.22	10180	10550	9900	13090	7050	10070	10095.78	3.12	7193	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	10096	-15.23	12.30	12	0.68	-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	0.02	N	051980	500	502 억	3123560	N	N	N	N
75	20240910	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-80	5	-0.79	6369698240	630627	53.69	10180	10550	9900	13090	7050	10070	10100.58	3.12	-6733	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	9986	-15.07	12.17	12	0.63	-663.00	821.00	14750	20240617	-32.27	1333	20231005	649.44	14750	-32.27	20240617	2050	387.32	20240102	14750	-32.27	20240617	1333	649.44	20231005	0.02	N	051980	500	502 억	3123560	N	N	N	N
76	20240910	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-40	5	-0.40	5296356670	523001	44.52	10180	10550	9900	13090	7050	10070	10126.86	3.12	-3676	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	10026	-15.13	12.22	12	0.52	-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	0.02	N	051980	500	502 억	3123560	N	N	N	N
77	20240910	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-70	5	-0.70	4430728680	436629	37.17	10180	10550	9900	13090	7050	10070	10147.59	3.12	-11062	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	9996	-15.08	12.18	12	0.44	-663.00	821.00	14750	20240617	-32.20	1333	20231005	650.19	14750	-32.20	20240617	2050	387.80	20240102	14750	-32.20	20240617	1333	650.19	20231005	0.02	N	051980	500	502 억	3123560	N	N	N	N
78	20240910	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-10	5	-0.10	3457046880	339278	28.88	10180	10550	9900	13090	7050	10070	10189.44	3.12	-14746	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	10056	-15.17	12.25	12	0.34	-663.00	821.00	14750	20240617	-31.80	1333	20231005	654.69	14750	-31.80	20240617	2050	390.73	20240102	14750	-31.80	20240617	1333	654.69	20231005	0.02	N	051980	500	502 억	3123560	N	N	N	N
79	20240910	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	30	2	0.30	2934079240	287294	24.46	10180	10550	9900	13090	7050	10070	10212.84	3.12	-14165	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	10096	-15.23	12.30	12	0.29	-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	0.02	N	051980	500	502 억	3123560	N	N	N	N
80	20240910	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	80	2	0.79	2384625950	232957	19.83	10180	10550	9900	13090	7050	10070	10236.37	3.12	-14955	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	10146	-15.31	12.36	12	0.23	-663.00	821.00	14750	20240617	-31.19	1333	20231005	661.44	14750	-31.19	20240617	2050	395.12	20240102	14750	-31.19	20240617	1333	661.44	20231005	0.02	N	051980	500	502 억	3123560	N	N	N	N
81	20240910	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	270	2	2.68	618517760	59710	5.08	10180	10550	10170	13090	7050	10070	10358.94	3.12	-13139	10676	10372	10036	9732	9396	10525	9885	502	3020	500	7040	10	1	99961003	10336	-15.60	12.59	12	0.06	-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	0.02	N	051980	500	502 억	3123560	N	N	N	N
82	20240909	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-70	5	-0.69	11626403110	1169569	55.98	9750	10340	9700	13180	7100	10140	9940.69	3.09	29838	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	10061	-15.19	12.27	12	1.17	-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	0.02	N	051980	500	502 억	3085610	N	N	N	N
83	20240909	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-60	5	-0.59	11296658930	1136807	54.41	9750	10340	9700	13180	7100	10140	9937.16	3.09	30446	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	10071	-15.20	12.28	12	1.14	-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	0.02	N	051980	500	502 억	3085610	N	N	N	N
84	20240909	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	90	2	0.89	10699515640	1077968	51.60	9750	10340	9700	13180	7100	10140	9925.61	3.09	33541	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	10221	-15.43	12.46	12	1.08	-663.00	821.00	14750	20240617	-30.64	1333	20231005	667.44	14750	-30.64	20240617	2050	399.02	20240102	14750	-30.64	20240617	1333	667.44	20231005	0.02	N	051980	500	502 억	3085610	N	N	N	N
85	20240909	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-30	5	-0.30	9730210530	983101	47.06	9750	10180	9700	13180	7100	10140	9897.44	3.09	51348	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	10101	-15.25	12.31	12	0.98	-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	0.02	N	051980	500	502 억	3085610	N	N	N	N
86	20240909	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-130	5	-1.28	8806669660	891460	42.67	9750	10090	9700	13180	7100	10140	9878.89	3.09	45435	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	10001	-15.10	12.19	12	0.89	-663.00	821.00	14750	20240617	-32.14	1333	20231005	650.94	14750	-32.14	20240617	2050	388.29	20240102	14750	-32.14	20240617	1333	650.94	20231005	0.02	N	051980	500	502 억	3085610	N	N	N	N
87	20240909	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-260	5	-2.56	7391674710	749007	35.85	9750	10040	9700	13180	7100	10140	9868.59	3.09	44388	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	9871	-14.90	12.03	12	0.75	-663.00	821.00	14750	20240617	-33.02	1333	20231005	641.19	14750	-33.02	20240617	2050	381.95	20240102	14750	-33.02	20240617	1333	641.19	20231005	0.02	N	051980	500	502 억	3085610	N	N	N	N
88	20240909	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	-310	5	-3.06	5677558870	575092	27.53	9750	10040	9700	13180	7100	10140	9872.38	3.09	35403	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	9821	-14.83	11.97	12	0.58	-663.00	821.00	14750	20240617	-33.36	1333	20231005	637.43	14750	-33.36	20240617	2050	379.51	20240102	14750	-33.36	20240617	1333	637.43	20231005	0.02	N	051980	500	502 억	3085610	N	N	N	N
89	20240909	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-230	5	-2.27	1469816530	149567	7.16	9750	9980	9700	13180	7100	10140	9826.89	3.09	27869	10946	10542	10206	9802	9466	10375	9635	502	3040	500	7090	10	1	99912221	9901	-14.95	12.07	12	0.15	-663.00	821.00	14750	20240617	-32.81	1333	20231005	643.44	14750	-32.81	20240617	2050	383.41	20240102	14750	-32.81	20240617	1333	643.44	20231005	0.02	N	051980	500	502 억	3085610	N	N	N	N
90	20240906	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-470	5	-4.43	21135747130	2078567	171.56	10560	10610	9870	13790	7430	10610	10168.38	3.05	18261	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10131	-15.29	12.35	12	2.08	-663.00	821.00	14750	20240617	-31.25	1333	20231005	660.69	14750	-31.25	20240617	2050	394.63	20240102	14750	-31.25	20240617	1333	660.69	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
91	20240906	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-420	5	-3.96	20046170940	1971155	162.69	10560	10610	9870	13790	7430	10610	10169.69	3.05	5863	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10181	-15.37	12.41	12	1.97	-663.00	821.00	14750	20240617	-30.92	1333	20231005	664.44	14750	-30.92	20240617	2050	397.07	20240102	14750	-30.92	20240617	1333	664.44	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
92	20240906	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-490	5	-4.62	18300919060	1799098	148.49	10560	10610	9870	13790	7430	10610	10172.20	3.05	-5316	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10111	-15.26	12.33	12	1.80	-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	0.02	N	051980	500	502 억	3052178	N	N	N	N
93	20240906	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-390	5	-3.68	17067774680	1677778	138.48	10560	10610	9870	13790	7430	10610	10172.77	3.05	7579	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10211	-15.41	12.45	12	1.68	-663.00	821.00	14750	20240617	-30.71	1333	20231005	666.69	14750	-30.71	20240617	2050	398.54	20240102	14750	-30.71	20240617	1333	666.69	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
94	20240906	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-410	5	-3.86	15907783750	1564419	129.12	10560	10610	9870	13790	7430	10610	10168.41	3.05	27903	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10191	-15.38	12.42	12	1.57	-663.00	821.00	14750	20240617	-30.85	1333	20231005	665.19	14750	-30.85	20240617	2050	397.56	20240102	14750	-30.85	20240617	1333	665.19	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
95	20240906	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10310	-300	5	-2.83	14345461200	1411131	116.47	10560	10610	9870	13790	7430	10610	10165.84	3.05	56352	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10301	-15.55	12.56	12	1.41	-663.00	821.00	14750	20240617	-30.10	1333	20231005	673.44	14750	-30.10	20240617	2050	402.93	20240102	14750	-30.10	20240617	1333	673.44	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
96	20240906	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-590	5	-5.56	10036519540	984061	81.22	10560	10610	9970	13790	7430	10610	10198.96	3.05	51257	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10011	-15.11	12.20	12	0.98	-663.00	821.00	14750	20240617	-32.07	1333	20231005	651.69	14750	-32.07	20240617	2050	388.78	20240102	14750	-32.07	20240617	1333	651.69	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
97	20240906	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-60	5	-0.57	643370490	61310	5.06	10560	10610	10150	13790	7430	10610	10493.16	3.05	10700	11556	11082	10806	10332	10056	10945	10195	502	3180	500	7420	10	1	99912221	10541	-15.91	12.85	12	0.06	-663.00	821.00	14750	20240617	-28.47	1333	20231005	691.45	14750	-28.47	20240617	2050	414.63	20240102	14750	-28.47	20240617	1333	691.45	20231005	0.02	N	051980	500	502 억	3052178	N	N	N	N
98	20240905	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-90	5	-0.84	13145062490	1207601	68.34	11100	11280	10530	13910	7490	10700	10885.98	3.12	-68816	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10601	-16.00	12.92	12	1.21	-663.00	821.00	14750	20240617	-28.07	1333	20231005	695.95	14750	-28.07	20240617	2050	417.56	20240102	14750	-28.07	20240617	1333	695.95	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
99	20240905	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	40	2	0.37	12656109400	1161768	65.74	11100	11280	10530	13910	7490	10700	10894.36	3.12	-62494	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10731	-16.20	13.08	12	1.16	-663.00	821.00	14750	20240617	-27.19	1333	20231005	705.70	14750	-27.19	20240617	2050	423.90	20240102	14750	-27.19	20240617	1333	705.70	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
100	20240905	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-70	5	-0.65	11035538150	1010270	57.17	11100	11280	10610	13910	7490	10700	10924.05	3.12	-51322	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10621	-16.03	12.95	12	1.01	-663.00	821.00	14750	20240617	-27.93	1333	20231005	697.45	14750	-27.93	20240617	2050	418.54	20240102	14750	-27.93	20240617	1333	697.45	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
101	20240905	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-40	5	-0.37	9986214980	912079	51.61	11100	11280	10610	13910	7490	10700	10949.71	3.12	-43344	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10651	-16.08	12.98	12	0.91	-663.00	821.00	14750	20240617	-27.73	1333	20231005	699.70	14750	-27.73	20240617	2050	420.00	20240102	14750	-27.73	20240617	1333	699.70	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
102	20240905	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	110	2	1.03	8854456800	805985	45.61	11100	11280	10670	13910	7490	10700	10987.00	3.12	-31528	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10801	-16.30	13.17	12	0.81	-663.00	821.00	14750	20240617	-26.71	1333	20231005	710.95	14750	-26.71	20240617	2050	427.32	20240102	14750	-26.71	20240617	1333	710.95	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
103	20240905	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	80	2	0.75	7207445830	652898	36.95	11100	11280	10770	13910	7490	10700	11040.79	3.12	-23977	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10771	-16.26	13.13	12	0.65	-663.00	821.00	14750	20240617	-26.92	1333	20231005	708.70	14750	-26.92	20240617	2050	425.85	20240102	14750	-26.92	20240617	1333	708.70	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
104	20240905	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	390	2	3.64	5882136550	531839	30.10	11100	11280	10800	13910	7490	10700	11062.12	3.12	98	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	11080	-16.73	13.51	12	0.53	-663.00	821.00	14750	20240617	-24.81	1333	20231005	731.96	14750	-24.81	20240617	2050	440.98	20240102	14750	-24.81	20240617	1333	731.96	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
105	20240905	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	250	2	2.34	1093953680	99157	5.61	11100	11140	10900	13910	7490	10700	11043.37	3.12	-13615	11200	10950	10700	10450	10200	10825	10325	502	3210	500	7490	10	1	99912221	10940	-16.52	13.34	12	0.10	-663.00	821.00	14750	20240617	-25.76	1333	20231005	721.46	14750	-25.76	20240617	2050	434.15	20240102	14750	-25.76	20240617	1333	721.46	20231005	0.02	N	051980	500	502 억	3120994	N	N	N	N
106	20240904	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-540	5	-4.80	18395295470	1722535	200.39	10770	10950	10450	14610	7870	11240	10679.12	3.13	-5608	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10691	-16.14	13.03	12	1.72	-663.00	821.00	14750	20240617	-27.46	1333	20231005	702.70	14750	-27.46	20240617	2050	421.95	20240102	14750	-27.46	20240617	1333	702.70	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
107	20240904	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	-700	5	-6.23	16116463430	1509269	175.58	10770	10950	10450	14610	7870	11240	10678.29	3.13	16564	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10531	-15.90	12.84	12	1.51	-663.00	821.00	14750	20240617	-28.54	1333	20231005	690.70	14750	-28.54	20240617	2050	414.15	20240102	14750	-28.54	20240617	1333	690.70	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
108	20240904	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-730	5	-6.49	13571404030	1267464	147.45	10770	10950	10510	14610	7870	11240	10707.48	3.13	45054	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10501	-15.85	12.80	12	1.27	-663.00	821.00	14750	20240617	-28.75	1333	20231005	688.45	14750	-28.75	20240617	2050	412.68	20240102	14750	-28.75	20240617	1333	688.45	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
109	20240904	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-580	5	-5.16	12257885800	1143408	133.02	10770	10950	10530	14610	7870	11240	10720.44	3.13	52633	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10651	-16.08	12.98	12	1.14	-663.00	821.00	14750	20240617	-27.73	1333	20231005	699.70	14750	-27.73	20240617	2050	420.00	20240102	14750	-27.73	20240617	1333	699.70	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
110	20240904	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	-700	5	-6.23	11309058480	1053735	122.59	10770	10950	10530	14610	7870	11240	10732.31	3.13	61428	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10531	-15.90	12.84	12	1.05	-663.00	821.00	14750	20240617	-28.54	1333	20231005	690.70	14750	-28.54	20240617	2050	414.15	20240102	14750	-28.54	20240617	1333	690.70	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
111	20240904	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	-570	5	-5.07	9250907910	859795	100.02	10770	10950	10560	14610	7870	11240	10759.38	3.13	77438	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10661	-16.09	13.00	12	0.86	-663.00	821.00	14750	20240617	-27.66	1333	20231005	700.45	14750	-27.66	20240617	2050	420.49	20240102	14750	-27.66	20240617	1333	700.45	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
112	20240904	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-430	5	-3.83	6678859500	619489	72.07	10770	10950	10560	14610	7870	11240	10781.16	3.13	97363	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10801	-16.30	13.17	12	0.62	-663.00	821.00	14750	20240617	-26.71	1333	20231005	710.95	14750	-26.71	20240617	2050	427.32	20240102	14750	-26.71	20240617	1333	710.95	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
113	20240904	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-410	5	-3.65	2050233560	190296	22.14	10770	10880	10560	14610	7870	11240	10773.66	3.13	85975	12013	11626	11403	11016	10793	11515	10905	502	3370	500	7860	10	1	99912221	10820	-16.33	13.19	12	0.19	-663.00	821.00	14750	20240617	-26.58	1333	20231005	712.45	14750	-26.58	20240617	2050	428.29	20240102	14750	-26.58	20240617	1333	712.45	20231005	0.02	N	051980	500	502 억	3124362	N	N	N	N
114	20240903	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-360	5	-3.10	9676989050	847088	34.21	11740	11790	11180	15080	8120	11600	11423.89	3.19	-57950	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11230	-16.95	13.69	12	0.85	-663.00	821.00	14750	20240617	-23.80	1333	20231005	743.21	14750	-23.80	20240617	2050	448.29	20240102	14750	-23.80	20240617	1333	743.21	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
115	20240903	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	-300	5	-2.59	8569870700	748545	30.23	11740	11790	11280	15080	8120	11600	11448.63	3.19	-55831	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11290	-17.04	13.76	12	0.75	-663.00	821.00	14750	20240617	-23.39	1333	20231005	747.71	14750	-23.39	20240617	2050	451.22	20240102	14750	-23.39	20240617	1333	747.71	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
116	20240903	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	-220	5	-1.90	6878173600	599555	24.21	11740	11790	11330	15080	8120	11600	11472.05	3.19	-46565	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11370	-17.16	13.86	12	0.60	-663.00	821.00	14750	20240617	-22.85	1333	20231005	753.71	14750	-22.85	20240617	2050	455.12	20240102	14750	-22.85	20240617	1333	753.71	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
117	20240903	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	-220	5	-1.90	6330982580	551383	22.27	11740	11790	11330	15080	8120	11600	11481.92	3.19	-40199	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11370	-17.16	13.86	12	0.55	-663.00	821.00	14750	20240617	-22.85	1333	20231005	753.71	14750	-22.85	20240617	2050	455.12	20240102	14750	-22.85	20240617	1333	753.71	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
118	20240903	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11400	-200	5	-1.72	5718589160	497605	20.10	11740	11790	11330	15080	8120	11600	11492.14	3.19	-33946	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11390	-17.19	13.89	12	0.50	-663.00	821.00	14750	20240617	-22.71	1333	20231005	755.21	14750	-22.71	20240617	2050	456.10	20240102	14750	-22.71	20240617	1333	755.21	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
119	20240903	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11440	-160	5	-1.38	4956933830	430760	17.40	11740	11790	11330	15080	8120	11600	11507.33	3.19	-29347	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11430	-17.25	13.93	12	0.43	-663.00	821.00	14750	20240617	-22.44	1333	20231005	758.21	14750	-22.44	20240617	2050	458.05	20240102	14750	-22.44	20240617	1333	758.21	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
120	20240903	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	-170	5	-1.47	3740524630	324772	13.12	11740	11790	11330	15080	8120	11600	11517.29	3.19	-21911	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11420	-17.24	13.92	12	0.33	-663.00	821.00	14750	20240617	-22.51	1333	20231005	757.46	14750	-22.51	20240617	2050	457.56	20240102	14750	-22.51	20240617	1333	757.46	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
121	20240903	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11690	90	2	0.78	443517190	37861	1.53	11740	11790	11630	15080	8120	11600	11715.52	3.19	-410	12586	12092	11656	11162	10726	11875	10945	502	3480	500	8120	10	1	99912221	11680	-17.63	14.24	12	0.04	-663.00	821.00	14750	20240617	-20.75	1333	20231005	776.97	14750	-20.75	20240617	2050	470.24	20240102	14750	-20.75	20240617	1333	776.97	20231005	0.02	N	051980	500	502 억	3184123	N	N	N	N
122	20240902	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	-320	5	-2.68	28744750030	2466097	58.86	11900	12150	11220	15490	8350	11920	11655.99	3.35	-168173	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11590	-17.50	14.13	12	2.47	-663.00	821.00	14750	20240617	-21.36	1333	20231005	770.22	14750	-21.36	20240617	2050	465.85	20240102	14750	-21.36	20240617	1333	770.22	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
123	20240902	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11660	-260	5	-2.18	26688739330	2289651	54.65	11900	12150	11220	15490	8350	11920	11656.22	3.35	-175695	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11650	-17.59	14.20	12	2.29	-663.00	821.00	14750	20240617	-20.95	1333	20231005	774.72	14750	-20.95	20240617	2050	468.78	20240102	14750	-20.95	20240617	1333	774.72	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
124	20240902	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	10	2	0.08	23531935180	2020900	48.23	11900	12150	11220	15490	8350	11920	11644.25	3.35	-161082	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11920	-17.99	14.53	12	2.02	-663.00	821.00	14750	20240617	-19.12	1333	20231005	794.97	14750	-19.12	20240617	2050	481.95	20240102	14750	-19.12	20240617	1333	794.97	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
125	20240902	130433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12110	190	2	1.59	20195384120	1742953	41.60	11900	12120	11220	15490	8350	11920	11586.83	3.35	-130261	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	12099	-18.27	14.75	12	1.74	-663.00	821.00	14750	20240617	-17.90	1333	20231005	808.48	14750	-17.90	20240617	2050	490.73	20240102	14750	-17.90	20240617	1333	808.48	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
126	20240902	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11770	-150	5	-1.26	16578837630	1437588	34.31	11900	11900	11220	15490	8350	11920	11532.33	3.35	-108461	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11760	-17.75	14.34	12	1.44	-663.00	821.00	14750	20240617	-20.20	1333	20231005	782.97	14750	-20.20	20240617	2050	474.15	20240102	14750	-20.20	20240617	1333	782.97	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
127	20240902	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11450	-470	5	-3.94	12250176190	1065301	25.42	11900	11900	11220	15490	8350	11920	11499.16	3.35	-124025	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11440	-17.27	13.95	12	1.07	-663.00	821.00	14750	20240617	-22.37	1333	20231005	758.96	14750	-22.37	20240617	2050	458.54	20240102	14750	-22.37	20240617	1333	758.96	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
128	20240902	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	-550	5	-4.61	10193462650	885391	21.13	11900	11900	11220	15490	8350	11920	11512.83	3.35	-70447	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11360	-17.15	13.85	12	0.89	-663.00	821.00	14750	20240617	-22.92	1333	20231005	752.96	14750	-22.92	20240617	2050	454.63	20240102	14750	-22.92	20240617	1333	752.96	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N
129	20240902	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11610	-310	5	-2.60	1495713520	127941	3.05	11900	11900	11530	15490	8350	11920	11690.16	3.35	-12597	12920	12420	11840	11340	10760	12670	11590	502	3570	500	8340	10	1	99912221	11600	-17.51	14.14	12	0.13	-663.00	821.00	14750	20240617	-21.29	1333	20231005	770.97	14750	-21.29	20240617	2050	466.34	20240102	14750	-21.29	20240617	1333	770.97	20231005	0.02	N	051980	500	502 억	3345934	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History