KissMeData/073490/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16450	-500	5	-2.95	200614700	12049	152.08	17050	17050	16450	22000	11870	16950	16652.10	2.37	-5922	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1251	11.50	0.75	12	0.16	1430.00	21824.00	32450	20240116	-49.31	15250	20240906	7.87	32450	-49.31	20240116	15250	7.87	20240906	32450	-49.31	20240116	15250	7.87	20240906	2.58	N	073490	500	38 억	180093	N	N	13	N	N
3	20240930	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16530	-420	5	-2.48	183747660	11027	139.18	17050	17050	16460	22000	11870	16950	16663.43	2.37	-5390	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1257	11.56	0.76	12	0.15	1430.00	21824.00	32450	20240116	-49.06	15250	20240906	8.39	32450	-49.06	20240116	15250	8.39	20240906	32450	-49.06	20240116	15250	8.39	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
4	20240930	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	-390	5	-2.30	135163560	8086	102.06	17050	17050	16540	22000	11870	16950	16715.75	2.37	-3710	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1259	11.58	0.76	12	0.11	1430.00	21824.00	32450	20240116	-48.97	15250	20240906	8.59	32450	-48.97	20240116	15250	8.59	20240906	32450	-48.97	20240116	15250	8.59	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
5	20240930	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16650	-300	5	-1.77	127143230	7603	95.96	17050	17050	16540	22000	11870	16950	16722.77	2.37	-3243	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1266	11.64	0.76	12	0.10	1430.00	21824.00	32450	20240116	-48.69	15250	20240906	9.18	32450	-48.69	20240116	15250	9.18	20240906	32450	-48.69	20240116	15250	9.18	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
6	20240930	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16650	-300	5	-1.77	125061040	7478	94.38	17050	17050	16540	22000	11870	16950	16723.86	2.37	-3236	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1266	11.64	0.76	12	0.10	1430.00	21824.00	32450	20240116	-48.69	15250	20240906	9.18	32450	-48.69	20240116	15250	9.18	20240906	32450	-48.69	20240116	15250	9.18	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
7	20240930	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16620	-330	5	-1.95	103497450	6179	77.99	17050	17050	16620	22000	11870	16950	16749.87	2.37	-2345	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1264	11.62	0.76	12	0.08	1430.00	21824.00	32450	20240116	-48.78	15250	20240906	8.98	32450	-48.78	20240116	15250	8.98	20240906	32450	-48.78	20240116	15250	8.98	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
8	20240930	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	-270	5	-1.59	75999800	4527	57.14	17050	17050	16660	22000	11870	16950	16788.12	2.37	-1207	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1268	11.66	0.76	12	0.06	1430.00	21824.00	32450	20240116	-48.60	15250	20240906	9.38	32450	-48.60	20240116	15250	9.38	20240906	32450	-48.60	20240116	15250	9.38	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
9	20240930	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	40	2	0.24	357110	21	0.27	17050	17050	16910	22000	11870	16950	17005.24	2.37	-5	17250	17100	16900	16750	16550	17175	16825	38	5050	500	12200	10	1	7603846	1292	11.88	0.78	12	0.00	1430.00	21824.00	32450	20240116	-47.64	15250	20240906	11.41	32450	-47.64	20240116	15250	11.41	20240906	32450	-47.64	20240116	15250	11.41	20240906	2.58	N	073490	500	38 억	180093	N	N	8	N	N
10	20240927	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16950	50	2	0.30	134010250	7916	71.48	16900	17050	16700	21950	11830	16900	16929.04	2.38	-1122	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1289	11.85	0.78	12	0.10	1430.00	21824.00	32450	20240116	-47.77	15250	20240906	11.15	32450	-47.77	20240116	15250	11.15	20240906	32450	-47.77	20240116	15250	11.15	20240906	2.57	N	073490	500	38 억	180975	N	N	8	N	N
11	20240927	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16930	30	2	0.18	129502980	7650	69.08	16900	17050	16700	21950	11830	16900	16928.49	2.38	-1126	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1287	11.84	0.78	12	0.10	1430.00	21824.00	32450	20240116	-47.83	15250	20240906	11.02	32450	-47.83	20240116	15250	11.02	20240906	32450	-47.83	20240116	15250	11.02	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
12	20240927	140657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16970	70	2	0.41	100360580	5928	53.53	16900	17050	16700	21950	11830	16900	16929.92	2.38	-708	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1290	11.87	0.78	12	0.08	1430.00	21824.00	32450	20240116	-47.70	15250	20240906	11.28	32450	-47.70	20240116	15250	11.28	20240906	32450	-47.70	20240116	15250	11.28	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
13	20240927	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17000	100	2	0.59	80701430	4770	43.07	16900	17050	16700	21950	11830	16900	16918.54	2.38	-184	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1293	11.89	0.78	12	0.06	1430.00	21824.00	32450	20240116	-47.61	15250	20240906	11.48	32450	-47.61	20240116	15250	11.48	20240906	32450	-47.61	20240116	15250	11.48	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
14	20240927	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	120	2	0.71	76194560	4505	40.68	16900	17050	16700	21950	11830	16900	16913.33	2.38	-193	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1294	11.90	0.78	12	0.06	1430.00	21824.00	32450	20240116	-47.55	15250	20240906	11.61	32450	-47.55	20240116	15250	11.61	20240906	32450	-47.55	20240116	15250	11.61	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
15	20240927	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17000	100	2	0.59	63292700	3747	33.84	16900	17000	16700	21950	11830	16900	16891.57	2.38	-194	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1293	11.89	0.78	12	0.05	1430.00	21824.00	32450	20240116	-47.61	15250	20240906	11.48	32450	-47.61	20240116	15250	11.48	20240906	32450	-47.61	20240116	15250	11.48	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
16	20240927	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16950	50	2	0.30	55058990	3262	29.46	16900	16960	16700	21950	11830	16900	16878.91	2.38	-336	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1289	11.85	0.78	12	0.04	1430.00	21824.00	32450	20240116	-47.77	15250	20240906	11.15	32450	-47.77	20240116	15250	11.15	20240906	32450	-47.77	20240116	15250	11.15	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
17	20240927	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-40	5	-0.24	3139670	186	1.68	16900	16960	16700	21950	11830	16900	16879.95	2.38	-50	17146	17022	16826	16702	16506	17085	16765	38	5050	500	12160	10	1	7603846	1282	11.79	0.77	12	0.00	1430.00	21824.00	32450	20240116	-48.04	15250	20240906	10.56	32450	-48.04	20240116	15250	10.56	20240906	32450	-48.04	20240116	15250	10.56	20240906	2.57	N	073490	500	38 억	180975	N	N	6	N	N
18	20240926	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	200	2	1.20	186064390	11069	81.12	16750	16950	16630	21700	11690	16700	16809.49	2.35	2579	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1285	11.82	0.77	12	0.15	1430.00	21824.00	32450	20240116	-47.92	15250	20240906	10.82	32450	-47.92	20240116	15250	10.82	20240906	32450	-47.92	20240116	15250	10.82	20240906	2.61	N	073490	500	38 억	178422	N	N	6	N	N
19	20240926	150637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16880	180	2	1.08	179962570	10708	78.47	16750	16950	16630	21700	11690	16700	16806.37	2.35	2368	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1284	11.80	0.77	12	0.14	1430.00	21824.00	32450	20240116	-47.98	15250	20240906	10.69	32450	-47.98	20240116	15250	10.69	20240906	32450	-47.98	20240116	15250	10.69	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
20	20240926	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	190	2	1.14	162654090	9683	70.96	16750	16950	16630	21700	11690	16700	16797.90	2.35	2221	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1284	11.81	0.77	12	0.13	1430.00	21824.00	32450	20240116	-47.95	15250	20240906	10.75	32450	-47.95	20240116	15250	10.75	20240906	32450	-47.95	20240116	15250	10.75	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
21	20240926	130645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	200	2	1.20	154597580	9206	67.46	16750	16950	16630	21700	11690	16700	16793.13	2.35	2073	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1285	11.82	0.77	12	0.12	1430.00	21824.00	32450	20240116	-47.92	15250	20240906	10.82	32450	-47.92	20240116	15250	10.82	20240906	32450	-47.92	20240116	15250	10.82	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
22	20240926	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16870	170	2	1.02	151811280	9041	66.25	16750	16950	16630	21700	11690	16700	16791.43	2.35	2033	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1283	11.80	0.77	12	0.12	1430.00	21824.00	32450	20240116	-48.01	15250	20240906	10.62	32450	-48.01	20240116	15250	10.62	20240906	32450	-48.01	20240116	15250	10.62	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
23	20240926	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	100	2	0.60	83072970	4966	36.39	16750	16840	16630	21700	11690	16700	16728.35	2.35	1666	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1277	11.75	0.77	12	0.07	1430.00	21824.00	32450	20240116	-48.23	15250	20240906	10.16	32450	-48.23	20240116	15250	10.16	20240906	32450	-48.23	20240116	15250	10.16	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
24	20240926	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	50	2	0.30	18745560	1120	8.21	16750	16840	16630	21700	11690	16700	16737.11	2.35	-1	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1274	11.71	0.77	12	0.01	1430.00	21824.00	32450	20240116	-48.38	15250	20240906	9.84	32450	-48.38	20240116	15250	9.84	20240906	32450	-48.38	20240116	15250	9.84	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
25	20240926	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16840	140	2	0.84	283720	17	0.12	16750	16840	16630	21700	11690	16700	16689.41	2.35	0	17000	16850	16730	16580	16460	16790	16520	38	5000	500	12020	10	1	7603846	1280	11.78	0.77	12	0.00	1430.00	21824.00	32450	20240116	-48.10	15250	20240906	10.43	32450	-48.10	20240116	15250	10.43	20240906	32450	-48.10	20240116	15250	10.43	20240906	2.61	N	073490	500	38 억	178422	N	N	0	N	N
26	20240925	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	10	2	0.06	229078140	13632	86.12	16750	16880	16610	21650	11690	16690	16804.52	2.35	-652	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1270	11.68	0.77	12	0.18	1430.00	21824.00	32450	20240116	-48.54	15250	20240906	9.51	32450	-48.54	20240116	15250	9.51	20240906	32450	-48.54	20240116	15250	9.51	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
27	20240925	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	-60	5	-0.36	227375530	13530	85.48	16750	16880	16610	21650	11690	16690	16805.29	2.35	-599	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1265	11.63	0.76	12	0.18	1430.00	21824.00	32450	20240116	-48.75	15250	20240906	9.05	32450	-48.75	20240116	15250	9.05	20240906	32450	-48.75	20240116	15250	9.05	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
28	20240925	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16790	100	2	0.60	185643200	11036	69.72	16750	16880	16750	21650	11690	16690	16821.60	2.35	727	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1277	11.74	0.77	12	0.15	1430.00	21824.00	32450	20240116	-48.26	15250	20240906	10.10	32450	-48.26	20240116	15250	10.10	20240906	32450	-48.26	20240116	15250	10.10	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
29	20240925	130643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	110	2	0.66	165471730	9835	62.13	16750	16880	16750	21650	11690	16690	16824.78	2.35	905	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1277	11.75	0.77	12	0.13	1430.00	21824.00	32450	20240116	-48.23	15250	20240906	10.16	32450	-48.23	20240116	15250	10.16	20240906	32450	-48.23	20240116	15250	10.16	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
30	20240925	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	120	2	0.72	136265440	8095	51.14	16750	16880	16750	21650	11690	16690	16833.28	2.35	1154	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1278	11.76	0.77	12	0.11	1430.00	21824.00	32450	20240116	-48.20	15250	20240906	10.23	32450	-48.20	20240116	15250	10.23	20240906	32450	-48.20	20240116	15250	10.23	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
31	20240925	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	170	2	1.02	70515670	4190	26.47	16750	16870	16750	21650	11690	16690	16829.52	2.35	662	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1282	11.79	0.77	12	0.06	1430.00	21824.00	32450	20240116	-48.04	15250	20240906	10.56	32450	-48.04	20240116	15250	10.56	20240906	32450	-48.04	20240116	15250	10.56	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
32	20240925	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16870	180	2	1.08	46971980	2793	17.64	16750	16870	16750	21650	11690	16690	16817.75	2.35	477	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1283	11.80	0.77	12	0.04	1430.00	21824.00	32450	20240116	-48.01	15250	20240906	10.62	32450	-48.01	20240116	15250	10.62	20240906	32450	-48.01	20240116	15250	10.62	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
33	20240925	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	110	2	0.66	5856530	349	2.20	16750	16800	16750	21650	11690	16690	16780.89	2.35	51	17063	16876	16533	16346	16003	16970	16440	38	4960	500	12010	10	1	7603846	1277	11.75	0.77	12	0.00	1430.00	21824.00	32450	20240116	-48.23	15250	20240906	10.16	32450	-48.23	20240116	15250	10.16	20240906	32450	-48.23	20240116	15250	10.16	20240906	2.62	N	073490	500	38 억	179017	N	N	1	N	N
34	20240924	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16690	500	2	3.09	262176410	15823	115.62	16190	16720	16190	21000	11340	16190	16567.79	2.30	3718	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1269	11.67	0.76	12	0.21	1430.00	21824.00	32450	20240116	-48.57	15250	20240906	9.44	32450	-48.57	20240116	15250	9.44	20240906	32450	-48.57	20240116	15250	9.44	20240906	2.61	N	073490	500	38 억	175266	N	N	1	N	N
35	20240924	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16650	460	2	2.84	246963810	14911	108.96	16190	16720	16190	21000	11340	16190	16562.52	2.30	3280	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1266	11.64	0.76	12	0.20	1430.00	21824.00	32450	20240116	-48.69	15250	20240906	9.18	32450	-48.69	20240116	15250	9.18	20240906	32450	-48.69	20240116	15250	9.18	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
36	20240924	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	440	2	2.72	217373060	13134	95.97	16190	16720	16190	21000	11340	16190	16550.41	2.30	2446	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1265	11.63	0.76	12	0.17	1430.00	21824.00	32450	20240116	-48.75	15250	20240906	9.05	32450	-48.75	20240116	15250	9.05	20240906	32450	-48.75	20240116	15250	9.05	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
37	20240924	130636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16550	360	2	2.22	198487970	11996	87.66	16190	16720	16190	21000	11340	16190	16546.18	2.30	2005	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1258	11.57	0.76	12	0.16	1430.00	21824.00	32450	20240116	-49.00	15250	20240906	8.52	32450	-49.00	20240116	15250	8.52	20240906	32450	-49.00	20240116	15250	8.52	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
38	20240924	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	370	2	2.29	187884430	11355	82.97	16190	16720	16190	21000	11340	16190	16546.41	2.30	1903	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1259	11.58	0.76	12	0.15	1430.00	21824.00	32450	20240116	-48.97	15250	20240906	8.59	32450	-48.97	20240116	15250	8.59	20240906	32450	-48.97	20240116	15250	8.59	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
39	20240924	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	330	2	2.04	179738910	10862	79.37	16190	16720	16190	21000	11340	16190	16547.50	2.30	1860	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1256	11.55	0.76	12	0.14	1430.00	21824.00	32450	20240116	-49.09	15250	20240906	8.33	32450	-49.09	20240116	15250	8.33	20240906	32450	-49.09	20240116	15250	8.33	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
40	20240924	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16530	340	2	2.10	163513130	9880	72.20	16190	16720	16190	21000	11340	16190	16549.91	2.30	1655	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1257	11.56	0.76	12	0.13	1430.00	21824.00	32450	20240116	-49.06	15250	20240906	8.39	32450	-49.06	20240116	15250	8.39	20240906	32450	-49.06	20240116	15250	8.39	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
41	20240924	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16370	180	2	1.11	7808750	479	3.50	16190	16370	16190	21000	11340	16190	16302.19	2.30	310	16570	16380	16090	15900	15610	16475	15995	38	4810	500	11650	10	1	7603846	1245	11.45	0.75	12	0.01	1430.00	21824.00	32450	20240116	-49.55	15250	20240906	7.34	32450	-49.55	20240116	15250	7.34	20240906	32450	-49.55	20240116	15250	7.34	20240906	2.61	N	073490	500	38 억	175266	N	N	3	N	N
42	20240923	160635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	160	2	1.00	218948690	13544	107.51	16100	16280	15800	20800	11230	16030	16165.55	2.29	1401	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1231	11.32	0.74	12	0.18	1430.00	21824.00	32450	20240116	-50.11	15250	20240906	6.16	32450	-50.11	20240116	15250	6.16	20240906	32450	-50.11	20240116	15250	6.16	20240906	2.60	N	073490	500	38 억	173904	N	N	3	N	N
43	20240923	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	150	2	0.94	211616350	13091	103.91	16100	16280	15800	20800	11230	16030	16165.03	2.29	1359	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1230	11.31	0.74	12	0.17	1430.00	21824.00	32450	20240116	-50.14	15250	20240906	6.10	32450	-50.14	20240116	15250	6.10	20240906	32450	-50.14	20240116	15250	6.10	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
44	20240923	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16160	130	2	0.81	190534450	11790	93.59	16100	16280	15800	20800	11230	16030	16160.68	2.29	1426	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1229	11.30	0.74	12	0.16	1430.00	21824.00	32450	20240116	-50.20	15250	20240906	5.97	32450	-50.20	20240116	15250	5.97	20240906	32450	-50.20	20240116	15250	5.97	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
45	20240923	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	120	2	0.75	172962810	10702	84.95	16100	16280	15800	20800	11230	16030	16161.73	2.29	1300	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1228	11.29	0.74	12	0.14	1430.00	21824.00	32450	20240116	-50.23	15250	20240906	5.90	32450	-50.23	20240116	15250	5.90	20240906	32450	-50.23	20240116	15250	5.90	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
46	20240923	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16140	110	2	0.69	161279690	9978	79.20	16100	16280	15800	20800	11230	16030	16163.53	2.29	1186	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1227	11.29	0.74	12	0.13	1430.00	21824.00	32450	20240116	-50.26	15250	20240906	5.84	32450	-50.26	20240116	15250	5.84	20240906	32450	-50.26	20240116	15250	5.84	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
47	20240923	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16210	180	2	1.12	128351040	7940	63.03	16100	16280	15800	20800	11230	16030	16165.12	2.29	1129	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1233	11.34	0.74	12	0.10	1430.00	21824.00	32450	20240116	-50.05	15250	20240906	6.30	32450	-50.05	20240116	15250	6.30	20240906	32450	-50.05	20240116	15250	6.30	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
48	20240923	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	230	2	1.43	83863100	5198	41.26	16100	16270	15800	20800	11230	16030	16133.72	2.29	277	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1236	11.37	0.75	12	0.07	1430.00	21824.00	32450	20240116	-49.89	15250	20240906	6.62	32450	-49.89	20240116	15250	6.62	20240906	32450	-49.89	20240116	15250	6.62	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
49	20240923	090635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	-40	5	-0.25	5260600	330	2.62	16100	16100	15800	20800	11230	16030	15941.21	2.29	63	16303	16166	16053	15916	15803	16235	15985	38	4770	500	11540	10	1	7603846	1216	11.18	0.73	12	0.00	1430.00	21824.00	32450	20240116	-50.72	15250	20240906	4.85	32450	-50.72	20240116	15250	4.85	20240906	32450	-50.72	20240116	15250	4.85	20240906	2.60	N	073490	500	38 억	173904	N	N	2	N	N
50	20240913	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	0	3	0.00	202323520	12640	86.42	16100	16240	15840	21000	11320	16170	16005.76	2.38	-3804	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1230	11.31	0.74	12	0.17	1430.00	21824.00	32450	20240116	-50.17	15250	20240906	6.03	32450	-50.17	20240116	15250	6.03	20240906	32450	-50.17	20240116	15250	6.03	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
51	20240913	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	-90	5	-0.56	193645360	12102	82.74	16100	16240	15840	21000	11320	16170	16001.10	2.38	-3657	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1223	11.24	0.74	12	0.16	1430.00	21824.00	32450	20240116	-50.45	15250	20240906	5.44	32450	-50.45	20240116	15250	5.44	20240906	32450	-50.45	20240116	15250	5.44	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
52	20240913	140612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16040	-130	5	-0.80	185151960	11573	79.13	16100	16240	15840	21000	11320	16170	15998.61	2.38	-3749	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1220	11.22	0.73	12	0.15	1430.00	21824.00	32450	20240116	-50.57	15250	20240906	5.18	32450	-50.57	20240116	15250	5.18	20240906	32450	-50.57	20240116	15250	5.18	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
53	20240913	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	-140	5	-0.87	173350230	10838	74.10	16100	16240	15840	21000	11320	16170	15994.67	2.38	-3449	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1219	11.21	0.73	12	0.14	1430.00	21824.00	32450	20240116	-50.60	15250	20240906	5.11	32450	-50.60	20240116	15250	5.11	20240906	32450	-50.60	20240116	15250	5.11	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
54	20240913	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-170	5	-1.05	167036660	10444	71.41	16100	16240	15840	21000	11320	16170	15993.55	2.38	-3210	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1217	11.19	0.73	12	0.14	1430.00	21824.00	32450	20240116	-50.69	15250	20240906	4.92	32450	-50.69	20240116	15250	4.92	20240906	32450	-50.69	20240116	15250	4.92	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
55	20240913	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	-150	5	-0.93	135928400	8499	58.11	16100	16240	15840	21000	11320	16170	15993.46	2.38	-3073	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1218	11.20	0.73	12	0.11	1430.00	21824.00	32450	20240116	-50.63	15250	20240906	5.05	32450	-50.63	20240116	15250	5.05	20240906	32450	-50.63	20240116	15250	5.05	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
56	20240913	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	-200	5	-1.24	108001520	6761	46.23	16100	16240	15840	21000	11320	16170	15974.19	2.38	-2436	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1214	11.17	0.73	12	0.09	1430.00	21824.00	32450	20240116	-50.79	15250	20240906	4.72	32450	-50.79	20240116	15250	4.72	20240906	32450	-50.79	20240116	15250	4.72	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
57	20240913	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16240	70	2	0.43	3864180	239	1.63	16100	16240	16100	21000	11320	16170	16168.12	2.38	-220	16650	16410	15990	15750	15330	16530	15870	38	4830	500	11640	10	1	7603846	1235	11.36	0.74	12	0.00	1430.00	21824.00	32450	20240116	-49.95	15250	20240906	6.49	32450	-49.95	20240116	15250	6.49	20240906	32450	-49.95	20240116	15250	6.49	20240906	2.59	N	073490	500	38 억	180880	N	N	18	N	N
58	20240912	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	610	2	3.92	235546720	14616	159.30	15570	16230	15570	20200	10900	15560	16115.68	2.26	9026	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1230	11.31	0.74	12	0.19	1430.00	21824.00	32450	20240116	-50.17	15250	20240906	6.03	32450	-50.17	20240116	15250	6.03	20240906	32450	-50.17	20240116	15250	6.03	20240906	2.58	N	073490	500	38 억	171937	N	N	18	N	N
59	20240912	150607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16160	600	2	3.86	229295450	14229	155.08	15570	16230	15570	20200	10900	15560	16114.66	2.26	8924	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1229	11.30	0.74	12	0.19	1430.00	21824.00	32450	20240116	-50.20	15250	20240906	5.97	32450	-50.20	20240116	15250	5.97	20240906	32450	-50.20	20240116	15250	5.97	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
60	20240912	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	610	2	3.92	199522410	12387	135.01	15570	16230	15570	20200	10900	15560	16107.40	2.26	7852	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1230	11.31	0.74	12	0.16	1430.00	21824.00	32450	20240116	-50.17	15250	20240906	6.03	32450	-50.17	20240116	15250	6.03	20240906	32450	-50.17	20240116	15250	6.03	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
61	20240912	130607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	610	2	3.92	177436760	11020	120.11	15570	16230	15570	20200	10900	15560	16101.34	2.26	6778	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1230	11.31	0.74	12	0.14	1430.00	21824.00	32450	20240116	-50.17	15250	20240906	6.03	32450	-50.17	20240116	15250	6.03	20240906	32450	-50.17	20240116	15250	6.03	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
62	20240912	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	620	2	3.98	143799200	8941	97.45	15570	16230	15570	20200	10900	15560	16083.12	2.26	6344	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1230	11.31	0.74	12	0.12	1430.00	21824.00	32450	20240116	-50.14	15250	20240906	6.10	32450	-50.14	20240116	15250	6.10	20240906	32450	-50.14	20240116	15250	6.10	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
63	20240912	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	520	2	3.34	92666200	5777	62.96	15570	16210	15570	20200	10900	15560	16040.54	2.26	3406	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1223	11.24	0.74	12	0.08	1430.00	21824.00	32450	20240116	-50.45	15250	20240906	5.44	32450	-50.45	20240116	15250	5.44	20240906	32450	-50.45	20240116	15250	5.44	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
64	20240912	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	530	2	3.41	74157400	4623	50.39	15570	16210	15570	20200	10900	15560	16040.97	2.26	3036	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1223	11.25	0.74	12	0.06	1430.00	21824.00	32450	20240116	-50.42	15250	20240906	5.51	32450	-50.42	20240116	15250	5.51	20240906	32450	-50.42	20240116	15250	5.51	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
65	20240912	090606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	440	2	2.83	17338930	1095	11.93	15570	16010	15570	20200	10900	15560	15834.64	2.26	825	15886	15722	15616	15452	15346	15670	15400	38	4640	500	11200	10	1	7603846	1217	11.19	0.73	12	0.01	1430.00	21824.00	32450	20240116	-50.69	15250	20240906	4.92	32450	-50.69	20240116	15250	4.92	20240906	32450	-50.69	20240116	15250	4.92	20240906	2.58	N	073490	500	38 억	171937	N	N	4	N	N
66	20240911	160553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	60	2	0.39	143790630	9175	34.41	15750	15780	15510	20150	10850	15500	15672.00	2.28	-1076	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1183	10.88	0.71	12	0.12	1430.00	21824.00	32450	20240116	-52.05	15250	20240906	2.03	32450	-52.05	20240116	15250	2.03	20240906	32450	-52.05	20240116	15250	2.03	20240906	2.64	N	073490	500	38 억	173213	N	N	4	N	N
67	20240911	150557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	20	2	0.13	140060730	8935	33.51	15750	15780	15510	20150	10850	15500	15675.52	2.28	-1071	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1180	10.85	0.71	12	0.12	1430.00	21824.00	32450	20240116	-52.17	15250	20240906	1.77	32450	-52.17	20240116	15250	1.77	20240906	32450	-52.17	20240116	15250	1.77	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
68	20240911	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	120	2	0.77	122373720	7798	29.24	15750	15780	15570	20150	10850	15500	15692.96	2.28	-667	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1188	10.92	0.72	12	0.10	1430.00	21824.00	32450	20240116	-51.86	15250	20240906	2.43	32450	-51.86	20240116	15250	2.43	20240906	32450	-51.86	20240116	15250	2.43	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
69	20240911	130556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	200	2	1.29	98714700	6286	23.57	15750	15780	15570	20150	10850	15500	15703.90	2.28	213	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1194	10.98	0.72	12	0.08	1430.00	21824.00	32450	20240116	-51.62	15250	20240906	2.95	32450	-51.62	20240116	15250	2.95	20240906	32450	-51.62	20240116	15250	2.95	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
70	20240911	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	220	2	1.42	79074680	5033	18.87	15750	15780	15570	20150	10850	15500	15711.24	2.28	332	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1195	10.99	0.72	12	0.07	1430.00	21824.00	32450	20240116	-51.56	15250	20240906	3.08	32450	-51.56	20240116	15250	3.08	20240906	32450	-51.56	20240116	15250	3.08	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
71	20240911	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	180	2	1.16	75213440	4787	17.95	15750	15780	15570	20150	10850	15500	15712.02	2.28	200	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1192	10.97	0.72	12	0.06	1430.00	21824.00	32450	20240116	-51.68	15250	20240906	2.82	32450	-51.68	20240116	15250	2.82	20240906	32450	-51.68	20240116	15250	2.82	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
72	20240911	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	270	2	1.74	45713520	2909	10.91	15750	15780	15570	20150	10850	15500	15714.51	2.28	1292	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1199	11.03	0.72	12	0.04	1430.00	21824.00	32450	20240116	-51.40	15250	20240906	3.41	32450	-51.40	20240116	15250	3.41	20240906	32450	-51.40	20240116	15250	3.41	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
73	20240911	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	180	2	1.16	3422670	218	0.82	15750	15750	15570	20150	10850	15500	15700.32	2.28	-2	16260	15880	15680	15300	15100	15780	15200	38	4650	500	11160	10	1	7603846	1192	10.97	0.72	12	0.00	1430.00	21824.00	32450	20240116	-51.68	15250	20240906	2.82	32450	-51.68	20240116	15250	2.82	20240906	32450	-51.68	20240116	15250	2.82	20240906	2.64	N	073490	500	38 억	173213	N	N	11	N	N
74	20240910	160555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	-560	5	-3.49	418020860	26628	103.36	16010	16060	15480	20850	11250	16060	15698.84	2.43	-10948	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1179	10.84	0.71	12	0.35	1430.00	21824.00	32450	20240116	-52.23	15250	20240906	1.64	32450	-52.23	20240116	15250	1.64	20240906	32450	-52.23	20240116	15250	1.64	20240906	2.67	N	073490	500	38 억	184408	N	N	11	N	N
75	20240910	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	-520	5	-3.24	370251830	23548	91.40	16010	16060	15530	20850	11250	16060	15723.28	2.43	-10230	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1182	10.87	0.71	12	0.31	1430.00	21824.00	32450	20240116	-52.11	15250	20240906	1.90	32450	-52.11	20240116	15250	1.90	20240906	32450	-52.11	20240116	15250	1.90	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
76	20240910	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	-480	5	-2.99	313984080	19931	77.36	16010	16060	15550	20850	11250	16060	15753.55	2.43	-9217	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1185	10.90	0.71	12	0.26	1430.00	21824.00	32450	20240116	-51.99	15250	20240906	2.16	32450	-51.99	20240116	15250	2.16	20240906	32450	-51.99	20240116	15250	2.16	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
77	20240910	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-380	5	-2.37	263705920	16710	64.86	16010	16060	15560	20850	11250	16060	15781.32	2.43	-7387	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1192	10.97	0.72	12	0.22	1430.00	21824.00	32450	20240116	-51.68	15250	20240906	2.82	32450	-51.68	20240116	15250	2.82	20240906	32450	-51.68	20240116	15250	2.82	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
78	20240910	120554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	-330	5	-2.05	193993070	12249	47.54	16010	16060	15710	20850	11250	16060	15837.46	2.43	-6562	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1196	11.00	0.72	12	0.16	1430.00	21824.00	32450	20240116	-51.53	15250	20240906	3.15	32450	-51.53	20240116	15250	3.15	20240906	32450	-51.53	20240116	15250	3.15	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
79	20240910	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	-280	5	-1.74	141298160	8905	34.57	16010	16060	15780	20850	11250	16060	15867.28	2.43	-5120	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1200	11.03	0.72	12	0.12	1430.00	21824.00	32450	20240116	-51.37	15250	20240906	3.48	32450	-51.37	20240116	15250	3.48	20240906	32450	-51.37	20240116	15250	3.48	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
80	20240910	100556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	-120	5	-0.75	66640210	4194	16.28	16010	16060	15830	20850	11250	16060	15889.42	2.43	-1712	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1212	11.15	0.73	12	0.06	1430.00	21824.00	32450	20240116	-50.88	15250	20240906	4.52	32450	-50.88	20240116	15250	4.52	20240906	32450	-50.88	20240116	15250	4.52	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
81	20240910	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-60	5	-0.37	5654180	353	1.37	16010	16060	16000	20850	11250	16060	16017.51	2.43	-351	16366	16212	15906	15752	15446	16290	15830	38	4790	500	11560	10	1	7603846	1217	11.19	0.73	12	0.00	1430.00	21824.00	32450	20240116	-50.69	15250	20240906	4.92	32450	-50.69	20240116	15250	4.92	20240906	32450	-50.69	20240116	15250	4.92	20240906	2.67	N	073490	500	38 억	184408	N	N	6	N	N
82	20240909	160543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16060	50	2	0.31	407645430	25761	59.22	15600	16060	15600	20800	11210	16010	15824.13	2.32	7528	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1221	11.23	0.74	12	0.34	1430.00	21824.00	32450	20240116	-50.51	15250	20240906	5.31	32450	-50.51	20240116	15250	5.31	20240906	32450	-50.51	20240116	15250	5.31	20240906	2.81	N	073490	500	38 억	176596	N	N	6	N	N
83	20240909	150547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	40	2	0.25	402073810	25414	58.42	15600	16050	15600	20800	11210	16010	15820.96	2.32	7594	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1220	11.22	0.74	12	0.33	1430.00	21824.00	32450	20240116	-50.54	15250	20240906	5.25	32450	-50.54	20240116	15250	5.25	20240906	32450	-50.54	20240116	15250	5.25	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
84	20240909	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	0	3	0.00	340111280	21531	49.50	15600	16010	15600	20800	11210	16010	15796.35	2.32	5562	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1217	11.20	0.73	12	0.28	1430.00	21824.00	32450	20240116	-50.66	15250	20240906	4.98	32450	-50.66	20240116	15250	4.98	20240906	32450	-50.66	20240116	15250	4.98	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
85	20240909	130549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	-130	5	-0.81	303748010	19251	44.26	15600	15970	15600	20800	11210	16010	15778.30	2.32	4483	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1207	11.10	0.73	12	0.25	1430.00	21824.00	32450	20240116	-51.06	15250	20240906	4.13	32450	-51.06	20240116	15250	4.13	20240906	32450	-51.06	20240116	15250	4.13	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
86	20240909	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	-90	5	-0.56	275241450	17457	40.13	15600	15970	15600	20800	11210	16010	15766.82	2.32	3979	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1211	11.13	0.73	12	0.23	1430.00	21824.00	32450	20240116	-50.94	15250	20240906	4.39	32450	-50.94	20240116	15250	4.39	20240906	32450	-50.94	20240116	15250	4.39	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
87	20240909	110546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15860	-150	5	-0.94	250171110	15879	36.50	15600	15970	15600	20800	11210	16010	15754.84	2.32	3364	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1206	11.09	0.73	12	0.21	1430.00	21824.00	32450	20240116	-51.12	15250	20240906	4.00	32450	-51.12	20240116	15250	4.00	20240906	32450	-51.12	20240116	15250	4.00	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
88	20240909	100550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-270	5	-1.69	136434430	8685	19.97	15600	15970	15600	20800	11210	16010	15709.20	2.32	857	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1197	11.01	0.72	12	0.11	1430.00	21824.00	32450	20240116	-51.49	15250	20240906	3.21	32450	-51.49	20240116	15250	3.21	20240906	32450	-51.49	20240116	15250	3.21	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
89	20240909	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	-380	5	-2.37	15233890	975	2.24	15600	15970	15600	20800	11210	16010	15624.50	2.32	161	17130	16570	15910	15350	14690	16240	15020	38	4790	500	11520	10	1	7603846	1188	10.93	0.72	12	0.01	1430.00	21824.00	32450	20240116	-51.83	15250	20240906	2.49	32450	-51.83	20240116	15250	2.49	20240906	32450	-51.83	20240116	15250	2.49	20240906	2.81	N	073490	500	38 억	176596	N	N	2	N	N
90	20240906	160538	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16010	-480	5	-2.91	697299880	43434	135.03	16300	16470	15250	21400	11550	16490	16054.24	2.32	57	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1217	11.20	0.73	12	0.57	1430.00	21824.00	32450	20240116	-50.66	15250	20240906	4.98	32450	-50.66	20240116	15250	4.98	20240906	32450	-50.66	20240116	15250	4.98	20240906	2.83	N	073490	500	38 억	176516	N	N	2	N	N
91	20240906	150547	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16080	-410	5	-2.49	686872480	42783	133.01	16300	16470	15250	21400	11550	16490	16054.80	2.32	176	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1223	11.24	0.74	12	0.56	1430.00	21824.00	32450	20240116	-50.45	15250	20240906	5.44	32450	-50.45	20240116	15250	5.44	20240906	32450	-50.45	20240116	15250	5.44	20240906	2.83	N	073490	500	38 억	176516	N	N	3	N	N
92	20240906	140549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16190	-300	5	-1.82	593587030	36981	114.97	16300	16470	15250	21400	11550	16490	16051.14	2.32	-86	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1231	11.32	0.74	12	0.49	1430.00	21824.00	32450	20240116	-50.11	15250	20240906	6.16	32450	-50.11	20240116	15250	6.16	20240906	32450	-50.11	20240116	15250	6.16	20240906	2.83	N	073490	500	38 억	176516	N	N	3	N	N
93	20240906	130546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16090	-400	5	-2.43	537104640	33477	104.08	16300	16470	15250	21400	11550	16490	16043.99	2.32	-842	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1223	11.25	0.74	12	0.44	1430.00	21824.00	32450	20240116	-50.42	15250	20240906	5.51	32450	-50.42	20240116	15250	5.51	20240906	32450	-50.42	20240116	15250	5.51	20240906	2.83	N	073490	500	38 억	176516	N	N	3	N	N
94	20240906	120547	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16060	-430	5	-2.61	501241330	31244	97.14	16300	16470	15250	21400	11550	16490	16042.80	2.32	-1066	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1221	11.23	0.74	12	0.41	1430.00	21824.00	32450	20240116	-50.51	15250	20240906	5.31	32450	-50.51	20240116	15250	5.31	20240906	32450	-50.51	20240116	15250	5.31	20240906	2.83	N	073490	500	38 억	176516	N	N	3	N	N
95	20240906	110550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16100	-390	5	-2.37	442940000	27610	85.84	16300	16470	15250	21400	11550	16490	16042.74	2.32	286	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1224	11.26	0.74	12	0.36	1430.00	21824.00	32450	20240116	-50.39	15250	20240906	5.57	32450	-50.39	20240116	15250	5.57	20240906	32450	-50.39	20240116	15250	5.57	20240906	2.83	N	073490	500	38 억	176516	N	N	3	N	N
96	20240906	100545	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16080	-410	5	-2.49	324609380	20240	62.93	16300	16470	15250	21400	11550	16490	16038.01	2.32	-548	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1223	11.24	0.74	12	0.27	1430.00	21824.00	32450	20240116	-50.45	15250	20240906	5.44	32450	-50.45	20240116	15250	5.44	20240906	32450	-50.45	20240116	15250	5.44	20240906	2.83	N	073490	500	38 억	176516	N	N	3	N	N
97	20240906	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16470	-20	5	-0.12	39412160	2417	7.51	16300	16470	16300	21400	11550	16490	16306.23	2.32	957	17683	17086	16703	16106	15723	16895	15915	38	4910	500	11870	10	1	7603846	1252	11.52	0.75	12	0.03	1430.00	21824.00	32450	20240116	-49.24	16150	20240805	1.98	32450	-49.24	20240116	16150	1.98	20240805	32450	-49.24	20240116	16150	1.98	20240805	2.83	N	073490	500	38 억	176516	N	N	3	N	N
98	20240905	160538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	-420	5	-2.48	534040520	32071	78.06	16990	17300	16320	21950	11840	16910	16652.48	2.35	-1814	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1254	11.53	0.76	12	0.42	1430.00	21824.00	32450	20240116	-49.18	16150	20240805	2.11	32450	-49.18	20240116	16150	2.11	20240805	32450	-49.18	20240116	16150	2.11	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
99	20240905	150546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	-420	5	-2.48	486892790	29201	71.07	16990	17300	16380	21950	11840	16910	16673.84	2.35	-1480	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1254	11.53	0.76	12	0.38	1430.00	21824.00	32450	20240116	-49.18	16150	20240805	2.11	32450	-49.18	20240116	16150	2.11	20240805	32450	-49.18	20240116	16150	2.11	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
100	20240905	140543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	-490	5	-2.90	446155380	26730	65.06	16990	17300	16380	21950	11840	16910	16691.19	2.35	-831	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1249	11.48	0.75	12	0.35	1430.00	21824.00	32450	20240116	-49.40	16150	20240805	1.67	32450	-49.40	20240116	16150	1.67	20240805	32450	-49.40	20240116	16150	1.67	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
101	20240905	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-400	5	-2.37	393355050	23518	57.24	16990	17300	16380	21950	11840	16910	16725.70	2.35	-725	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1255	11.55	0.76	12	0.31	1430.00	21824.00	32450	20240116	-49.12	16150	20240805	2.23	32450	-49.12	20240116	16150	2.23	20240805	32450	-49.12	20240116	16150	2.23	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
102	20240905	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16740	-170	5	-1.01	291937360	17372	42.28	16990	17300	16510	21950	11840	16910	16805.05	2.35	694	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1273	11.71	0.77	12	0.23	1430.00	21824.00	32450	20240116	-48.41	16150	20240805	3.65	32450	-48.41	20240116	16150	3.65	20240805	32450	-48.41	20240116	16150	3.65	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
103	20240905	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-50	5	-0.30	143629530	8453	20.57	16990	17300	16860	21950	11840	16910	16991.55	2.35	605	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1282	11.79	0.77	12	0.11	1430.00	21824.00	32450	20240116	-48.04	16150	20240805	4.40	32450	-48.04	20240116	16150	4.40	20240805	32450	-48.04	20240116	16150	4.40	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
104	20240905	100540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16980	70	2	0.41	75216530	4412	10.74	16990	17300	16910	21950	11840	16910	17048.17	2.35	761	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1291	11.87	0.78	12	0.06	1430.00	21824.00	32450	20240116	-47.67	16150	20240805	5.14	32450	-47.67	20240116	16150	5.14	20240805	32450	-47.67	20240116	16150	5.14	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
105	20240905	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	390	2	2.31	18667230	1090	2.65	16990	17300	16990	21950	11840	16910	17125.90	2.35	229	17796	17352	17056	16612	16316	17205	16465	38	5040	500	12170	10	1	7603846	1315	12.10	0.79	12	0.01	1430.00	21824.00	32450	20240116	-46.69	16150	20240805	7.12	32450	-46.69	20240116	16150	7.12	20240805	32450	-46.69	20240116	16150	7.12	20240805	2.93	N	073490	500	38 억	178531	N	N	3	N	N
106	20240904	160532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16910	-760	5	-4.30	690559940	40699	195.12	17100	17500	16760	22950	12370	17670	16967.49	2.43	-5679	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1286	11.83	0.77	12	0.54	1430.00	21824.00	32450	20240116	-47.89	16150	20240805	4.71	32450	-47.89	20240116	16150	4.71	20240805	32450	-47.89	20240116	16150	4.71	20240805	2.91	N	073490	500	38 억	184760	N	N	3	N	N
107	20240904	150538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16980	-690	5	-3.90	672849750	39653	190.11	17100	17500	16760	22950	12370	17670	16968.45	2.43	-4906	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1291	11.87	0.78	12	0.52	1430.00	21824.00	32450	20240116	-47.67	16150	20240805	5.14	32450	-47.67	20240116	16150	5.14	20240805	32450	-47.67	20240116	16150	5.14	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
108	20240904	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	-680	5	-3.85	571180150	33669	161.42	17100	17500	16760	22950	12370	17670	16964.57	2.43	-3407	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1292	11.88	0.78	12	0.44	1430.00	21824.00	32450	20240116	-47.64	16150	20240805	5.20	32450	-47.64	20240116	16150	5.20	20240805	32450	-47.64	20240116	16150	5.20	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
109	20240904	130538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17120	-550	5	-3.11	491906150	29003	139.05	17100	17500	16760	22950	12370	17670	16960.53	2.43	-2860	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1302	11.97	0.78	12	0.38	1430.00	21824.00	32450	20240116	-47.24	16150	20240805	6.01	32450	-47.24	20240116	16150	6.01	20240805	32450	-47.24	20240116	16150	6.01	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
110	20240904	120535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	-680	5	-3.85	433048260	25540	122.45	17100	17500	16760	22950	12370	17670	16955.69	2.43	-2627	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1292	11.88	0.78	12	0.34	1430.00	21824.00	32450	20240116	-47.64	16150	20240805	5.20	32450	-47.64	20240116	16150	5.20	20240805	32450	-47.64	20240116	16150	5.20	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
111	20240904	110534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	-620	5	-3.51	398306350	23499	112.66	17100	17500	16760	22950	12370	17670	16949.93	2.43	-1473	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1296	11.92	0.78	12	0.31	1430.00	21824.00	32450	20240116	-47.46	16150	20240805	5.57	32450	-47.46	20240116	16150	5.57	20240805	32450	-47.46	20240116	16150	5.57	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
112	20240904	100537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	-650	5	-3.68	293692980	17352	83.19	17100	17500	16760	22950	12370	17670	16925.60	2.43	-1120	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1294	11.90	0.78	12	0.23	1430.00	21824.00	32450	20240116	-47.55	16150	20240805	5.39	32450	-47.55	20240116	16150	5.39	20240805	32450	-47.55	20240116	16150	5.39	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
113	20240904	090536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17160	-510	5	-2.89	16936580	988	4.74	17100	17500	17100	22950	12370	17670	17142.29	2.43	72	18316	17992	17796	17472	17276	17895	17375	38	5280	500	12720	10	1	7603846	1305	12.00	0.79	12	0.01	1430.00	21824.00	32450	20240116	-47.12	16150	20240805	6.25	32450	-47.12	20240116	16150	6.25	20240805	32450	-47.12	20240116	16150	6.25	20240805	2.91	N	073490	500	38 억	184760	N	N	0	N	N
114	20240903	160529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17670	-280	5	-1.56	369134720	20810	172.27	17970	18120	17600	23300	12570	17950	17738.35	2.44	-470	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1344	12.36	0.81	12	0.27	1430.00	21824.00	32450	20240116	-45.55	16150	20240805	9.41	32450	-45.55	20240116	16150	9.41	20240805	32450	-45.55	20240116	16150	9.41	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
115	20240903	150534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17650	-300	5	-1.67	337629860	19028	157.52	17970	18120	17600	23300	12570	17950	17743.84	2.44	-256	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1342	12.34	0.81	12	0.25	1430.00	21824.00	32450	20240116	-45.61	16150	20240805	9.29	32450	-45.61	20240116	16150	9.29	20240805	32450	-45.61	20240116	16150	9.29	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
116	20240903	140535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17610	-340	5	-1.89	259550200	14603	120.89	17970	18120	17600	23300	12570	17950	17773.76	2.44	-1924	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1339	12.31	0.81	12	0.19	1430.00	21824.00	32450	20240116	-45.73	16150	20240805	9.04	32450	-45.73	20240116	16150	9.04	20240805	32450	-45.73	20240116	16150	9.04	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
117	20240903	130534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17800	-150	5	-0.84	134392740	7518	62.24	17970	18120	17720	23300	12570	17950	17876.13	2.44	-2423	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1353	12.45	0.82	12	0.10	1430.00	21824.00	32450	20240116	-45.15	16150	20240805	10.22	32450	-45.15	20240116	16150	10.22	20240805	32450	-45.15	20240116	16150	10.22	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
118	20240903	120527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	-80	5	-0.45	86490100	4827	39.96	17970	18120	17850	23300	12570	17950	17917.98	2.44	-911	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1359	12.50	0.82	12	0.06	1430.00	21824.00	32450	20240116	-44.93	16150	20240805	10.65	32450	-44.93	20240116	16150	10.65	20240805	32450	-44.93	20240116	16150	10.65	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
119	20240903	110526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	-80	5	-0.45	52870920	2947	24.40	17970	18120	17860	23300	12570	17950	17940.59	2.44	-387	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1359	12.50	0.82	12	0.04	1430.00	21824.00	32450	20240116	-44.93	16150	20240805	10.65	32450	-44.93	20240116	16150	10.65	20240805	32450	-44.93	20240116	16150	10.65	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
120	20240903	100526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	20	2	0.11	36439660	2029	16.80	17970	18120	17900	23300	12570	17950	17959.42	2.44	-305	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1366	12.57	0.82	12	0.03	1430.00	21824.00	32450	20240116	-44.62	16150	20240805	11.27	32450	-44.62	20240116	16150	11.27	20240805	32450	-44.62	20240116	16150	11.27	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
121	20240903	090527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17980	30	2	0.17	1024660	57	0.47	17970	17980	17970	23300	12570	17950	17976.49	2.44	-33	18916	18432	18176	17692	17436	18305	17565	38	5350	500	12920	10	1	7603846	1367	12.57	0.82	12	0.00	1430.00	21824.00	32450	20240116	-44.59	16150	20240805	11.33	32450	-44.59	20240116	16150	11.33	20240805	32450	-44.59	20240116	16150	11.33	20240805	2.90	N	073490	500	38 억	185430	N	N	0	N	N
122	20240902	160523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17950	-350	5	-1.91	217840530	12077	75.89	18650	18660	17920	23750	12810	18300	18038.05	2.47	-2447	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1365	12.55	0.82	12	0.16	1430.00	21824.00	32450	20240116	-44.68	16150	20240805	11.15	32450	-44.68	20240116	16150	11.15	20240805	32450	-44.68	20240116	16150	11.15	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
123	20240902	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17970	-330	5	-1.80	201308430	11156	70.10	18650	18660	17920	23750	12810	18300	18044.86	2.47	-1929	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1366	12.57	0.82	12	0.15	1430.00	21824.00	32450	20240116	-44.62	16150	20240805	11.27	32450	-44.62	20240116	16150	11.27	20240805	32450	-44.62	20240116	16150	11.27	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
124	20240902	140530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18010	-290	5	-1.58	181991600	10082	63.35	18650	18660	17920	23750	12810	18300	18051.14	2.47	-1466	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1369	12.59	0.83	12	0.13	1430.00	21824.00	32450	20240116	-44.50	16150	20240805	11.52	32450	-44.50	20240116	16150	11.52	20240805	32450	-44.50	20240116	16150	11.52	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
125	20240902	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-240	5	-1.31	148259920	8212	51.60	18650	18660	17920	23750	12810	18300	18054.06	2.47	-1486	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1373	12.63	0.83	12	0.11	1430.00	21824.00	32450	20240116	-44.35	16150	20240805	11.83	32450	-44.35	20240116	16150	11.83	20240805	32450	-44.35	20240116	16150	11.83	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
126	20240902	120530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	-250	5	-1.37	145209470	8043	50.54	18650	18660	17920	23750	12810	18300	18054.14	2.47	-1439	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1372	12.62	0.83	12	0.11	1430.00	21824.00	32450	20240116	-44.38	16150	20240805	11.76	32450	-44.38	20240116	16150	11.76	20240805	32450	-44.38	20240116	16150	11.76	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
127	20240902	110526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	-310	5	-1.69	121006590	6698	42.09	18650	18660	17920	23750	12810	18300	18066.08	2.47	-1398	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1368	12.58	0.82	12	0.09	1430.00	21824.00	32450	20240116	-44.56	16150	20240805	11.39	32450	-44.56	20240116	16150	11.39	20240805	32450	-44.56	20240116	16150	11.39	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
128	20240902	100524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17980	-320	5	-1.75	89660180	4952	31.12	18650	18660	17950	23750	12810	18300	18105.85	2.47	-1369	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1367	12.57	0.82	12	0.07	1430.00	21824.00	32450	20240116	-44.59	16150	20240805	11.33	32450	-44.59	20240116	16150	11.33	20240805	32450	-44.59	20240116	16150	11.33	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N
129	20240902	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	0	3	0.00	10664160	580	3.64	18650	18660	18300	23750	12810	18300	18386.48	2.47	-218	18973	18636	18113	17776	17253	18805	17945	38	5450	500	13170	10	1	7603846	1392	12.80	0.84	12	0.01	1430.00	21824.00	32450	20240116	-43.61	16150	20240805	13.31	32450	-43.61	20240116	16150	13.31	20240805	32450	-43.61	20240116	16150	13.31	20240805	2.93	N	073490	500	38 억	187649	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History