KissMeData/073490/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241129	160700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	-340	5	-1.79	566085920	30363	44.06	18710	19070	18370	24650	13290	18980	18643.94	2.48	-2756	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1417	13.03	0.85	12	0.40	1430.00	21824.00	32450	20240116	-42.56	15250	20240906	22.23	32450	-42.56	20240116	15250	22.23	20240906	32450	-42.56	20240116	15250	22.23	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
3	20241129	150717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	-480	5	-2.53	532815770	28586	41.48	18710	19070	18370	24650	13290	18980	18639.05	2.48	-2082	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1407	12.94	0.85	12	0.38	1430.00	21824.00	32450	20240116	-42.99	15250	20240906	21.31	32450	-42.99	20240116	15250	21.31	20240906	32450	-42.99	20240116	15250	21.31	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
4	20241129	140719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	-350	5	-1.84	453443500	24306	35.27	18710	19070	18370	24650	13290	18980	18655.62	2.48	-2317	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1417	13.03	0.85	12	0.32	1430.00	21824.00	32450	20240116	-42.59	15250	20240906	22.16	32450	-42.59	20240116	15250	22.16	20240906	32450	-42.59	20240116	15250	22.16	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
5	20241129	130717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-600	5	-3.16	355754750	19086	27.70	18710	19070	18380	24650	13290	18980	18639.57	2.48	-1622	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1398	12.85	0.84	12	0.25	1430.00	21824.00	32450	20240116	-43.36	15250	20240906	20.52	32450	-43.36	20240116	15250	20.52	20240906	32450	-43.36	20240116	15250	20.52	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
6	20241129	120718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	-590	5	-3.11	319899000	17137	24.87	18710	19070	18380	24650	13290	18980	18667.15	2.48	-1748	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1398	12.86	0.84	12	0.23	1430.00	21824.00	32450	20240116	-43.33	15250	20240906	20.59	32450	-43.33	20240116	15250	20.59	20240906	32450	-43.33	20240116	15250	20.59	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
7	20241129	110720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18510	-470	5	-2.48	250952140	13396	19.44	18710	19070	18500	24650	13290	18980	18733.36	2.48	-1277	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1407	12.94	0.85	12	0.18	1430.00	21824.00	32450	20240116	-42.96	15250	20240906	21.38	32450	-42.96	20240116	15250	21.38	20240906	32450	-42.96	20240116	15250	21.38	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
8	20241129	100716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18540	-440	5	-2.32	180554920	9603	13.94	18710	19070	18530	24650	13290	18980	18801.93	2.48	-1100	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1410	12.97	0.85	12	0.13	1430.00	21824.00	32450	20240116	-42.87	15250	20240906	21.57	32450	-42.87	20240116	15250	21.57	20240906	32450	-42.87	20240116	15250	21.57	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
9	20241129	090717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	30	2	0.16	46837620	2474	3.59	18710	19070	18710	24650	13290	18980	18931.94	2.48	-257	20006	19492	19086	18572	18166	19750	18830	38	5670	500	13660	10	1	7603846	1445	13.29	0.87	12	0.03	1430.00	21824.00	32450	20240116	-41.42	15250	20240906	24.66	32450	-41.42	20240116	15250	24.66	20240906	32450	-41.42	20240116	15250	24.66	20240906	2.42	N	073490	500	38 억	188574	N	N	0	N	N
10	20241128	160709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	80	2	0.42	1307078380	68432	128.89	18900	19600	18680	24550	13230	18900	19100.42	2.47	862	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1443	13.27	0.87	12	0.90	1430.00	21824.00	32450	20240116	-41.51	15250	20240906	24.46	32450	-41.51	20240116	15250	24.46	20240906	32450	-41.51	20240116	15250	24.46	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
11	20241128	150722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-200	5	-1.06	1288408170	67440	127.02	18900	19600	18680	24550	13230	18900	19104.51	2.47	786	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1422	13.08	0.86	12	0.89	1430.00	21824.00	32450	20240116	-42.37	15250	20240906	22.62	32450	-42.37	20240116	15250	22.62	20240906	32450	-42.37	20240116	15250	22.62	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
12	20241128	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	-180	5	-0.95	1195630860	62480	117.68	18900	19600	18690	24550	13230	18900	19136.22	2.47	803	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1423	13.09	0.86	12	0.82	1430.00	21824.00	32450	20240116	-42.31	15250	20240906	22.75	32450	-42.31	20240116	15250	22.75	20240906	32450	-42.31	20240116	15250	22.75	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
13	20241128	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	-180	5	-0.95	1098868500	57324	107.97	18900	19600	18690	24550	13230	18900	19169.43	2.47	797	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1423	13.09	0.86	12	0.75	1430.00	21824.00	32450	20240116	-42.31	15250	20240906	22.75	32450	-42.31	20240116	15250	22.75	20240906	32450	-42.31	20240116	15250	22.75	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
14	20241128	120721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-140	5	-0.74	1060146980	55257	104.08	18900	19600	18690	24550	13230	18900	19185.75	2.47	1047	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1426	13.12	0.86	12	0.73	1430.00	21824.00	32450	20240116	-42.19	15250	20240906	23.02	32450	-42.19	20240116	15250	23.02	20240906	32450	-42.19	20240116	15250	23.02	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
15	20241128	110722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-60	5	-0.32	975952750	50763	95.61	18900	19600	18760	24550	13230	18900	19225.67	2.47	900	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1433	13.17	0.86	12	0.67	1430.00	21824.00	32450	20240116	-41.94	15250	20240906	23.54	32450	-41.94	20240116	15250	23.54	20240906	32450	-41.94	20240116	15250	23.54	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
16	20241128	100721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	270	2	1.43	702114350	36297	68.36	18900	19600	18900	24550	13230	18900	19343.59	2.47	2204	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1458	13.41	0.88	12	0.48	1430.00	21824.00	32450	20240116	-40.92	15250	20240906	25.70	32450	-40.92	20240116	15250	25.70	20240906	32450	-40.92	20240116	15250	25.70	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
17	20241128	090718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	100	2	0.53	7582010	401	0.76	18900	19000	18900	24550	13230	18900	18907.76	2.47	110	19593	19246	18713	18366	17833	19420	18540	38	5650	500	13600	10	1	7603846	1445	13.29	0.87	12	0.01	1430.00	21824.00	32450	20240116	-41.45	15250	20240906	24.59	32450	-41.45	20240116	15250	24.59	20240906	32450	-41.45	20240116	15250	24.59	20240906	2.42	N	073490	500	38 억	187703	N	N	4	N	N
18	20241127	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	560	2	3.05	995425940	53001	312.23	18400	19060	18180	23800	12840	18340	18780.98	2.43	2487	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1437	13.22	0.87	12	0.70	1430.00	21824.00	32450	20240116	-41.76	15250	20240906	23.93	32450	-41.76	20240116	15250	23.93	20240906	32450	-41.76	20240116	15250	23.93	20240906	2.43	N	073490	500	38 억	185122	N	N	4	N	N
19	20241127	150715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	610	2	3.33	936826150	49908	294.01	18400	19060	18180	23800	12840	18340	18771.06	2.43	2527	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1441	13.25	0.87	12	0.66	1430.00	21824.00	32450	20240116	-41.60	15250	20240906	24.26	32450	-41.60	20240116	15250	24.26	20240906	32450	-41.60	20240116	15250	24.26	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
20	20241127	140716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	500	2	2.73	773708190	41294	243.26	18400	19020	18180	23800	12840	18340	18736.58	2.43	3372	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1433	13.17	0.86	12	0.54	1430.00	21824.00	32450	20240116	-41.94	15250	20240906	23.54	32450	-41.94	20240116	15250	23.54	20240906	32450	-41.94	20240116	15250	23.54	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
21	20241127	130709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	530	2	2.89	657628850	35158	207.12	18400	19020	18180	23800	12840	18340	18704.96	2.43	4772	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1435	13.20	0.86	12	0.46	1430.00	21824.00	32450	20240116	-41.85	15250	20240906	23.74	32450	-41.85	20240116	15250	23.74	20240906	32450	-41.85	20240116	15250	23.74	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
22	20241127	120716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	520	2	2.84	542780490	29075	171.28	18400	19020	18180	23800	12840	18340	18668.29	2.43	4414	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1434	13.19	0.86	12	0.38	1430.00	21824.00	32450	20240116	-41.88	15250	20240906	23.67	32450	-41.88	20240116	15250	23.67	20240906	32450	-41.88	20240116	15250	23.67	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
23	20241127	110714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	390	2	2.13	308015610	16638	98.01	18400	18810	18180	23800	12840	18340	18512.78	2.43	37	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1424	13.10	0.86	12	0.22	1430.00	21824.00	32450	20240116	-42.28	15250	20240906	22.82	32450	-42.28	20240116	15250	22.82	20240906	32450	-42.28	20240116	15250	22.82	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
24	20241127	100714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	180	2	0.98	143570530	7842	46.20	18400	18520	18180	23800	12840	18340	18307.90	2.43	-145	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1408	12.95	0.85	12	0.10	1430.00	21824.00	32450	20240116	-42.93	15250	20240906	21.44	32450	-42.93	20240116	15250	21.44	20240906	32450	-42.93	20240116	15250	21.44	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
25	20241127	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	0	3	0.00	8806820	482	2.84	18400	18400	18200	23800	12840	18340	18271.41	2.43	-174	18593	18466	18263	18136	17933	18530	18200	38	5460	500	13200	10	1	7603846	1395	12.83	0.84	12	0.01	1430.00	21824.00	32450	20240116	-43.48	15250	20240906	20.26	32450	-43.48	20240116	15250	20.26	20240906	32450	-43.48	20240116	15250	20.26	20240906	2.43	N	073490	500	38 억	185122	N	N	9	N	N
26	20241126	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	80	2	0.44	309305820	16974	121.45	18160	18390	18060	23700	12790	18260	18222.33	2.43	91	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1395	12.83	0.84	12	0.22	1430.00	21824.00	32450	20240116	-43.48	15250	20240906	20.26	32450	-43.48	20240116	15250	20.26	20240906	32450	-43.48	20240116	15250	20.26	20240906	2.42	N	073490	500	38 억	185051	N	N	9	N	N
27	20241126	150711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	60	2	0.33	273046800	14998	107.31	18160	18390	18060	23700	12790	18260	18205.55	2.43	-715	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1393	12.81	0.84	12	0.20	1430.00	21824.00	32450	20240116	-43.54	15250	20240906	20.13	32450	-43.54	20240116	15250	20.13	20240906	32450	-43.54	20240116	15250	20.13	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
28	20241126	140709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18210	-50	5	-0.27	233906400	12858	92.00	18160	18390	18060	23700	12790	18260	18191.51	2.43	-1655	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1385	12.73	0.83	12	0.17	1430.00	21824.00	32450	20240116	-43.88	15250	20240906	19.41	32450	-43.88	20240116	15250	19.41	20240906	32450	-43.88	20240116	15250	19.41	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
29	20241126	130707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18230	-30	5	-0.16	199578500	10974	78.52	18160	18390	18060	23700	12790	18260	18186.49	2.43	-1449	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1386	12.75	0.84	12	0.14	1430.00	21824.00	32450	20240116	-43.82	15250	20240906	19.54	32450	-43.82	20240116	15250	19.54	20240906	32450	-43.82	20240116	15250	19.54	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
30	20241126	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	-20	5	-0.11	181993730	10010	71.62	18160	18390	18060	23700	12790	18260	18181.19	2.43	-1690	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1387	12.76	0.84	12	0.13	1430.00	21824.00	32450	20240116	-43.79	15250	20240906	19.61	32450	-43.79	20240116	15250	19.61	20240906	32450	-43.79	20240116	15250	19.61	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
31	20241126	110718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	-40	5	-0.22	144164990	7937	56.79	18160	18390	18060	23700	12790	18260	18163.66	2.43	-1491	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1385	12.74	0.83	12	0.10	1430.00	21824.00	32450	20240116	-43.85	15250	20240906	19.48	32450	-43.85	20240116	15250	19.48	20240906	32450	-43.85	20240116	15250	19.48	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
32	20241126	100717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-170	5	-0.93	97847830	5384	38.52	18160	18390	18060	23700	12790	18260	18173.82	2.43	-1448	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1376	12.65	0.83	12	0.07	1430.00	21824.00	32450	20240116	-44.25	15250	20240906	18.62	32450	-44.25	20240116	15250	18.62	20240906	32450	-44.25	20240116	15250	18.62	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
33	20241126	090711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18060	-200	5	-1.10	2723190	150	1.07	18160	18170	18060	23700	12790	18260	18154.60	2.43	-129	18620	18440	18170	17990	17720	18530	18080	38	5440	500	13140	10	1	7603846	1373	12.63	0.83	12	0.00	1430.00	21824.00	32450	20240116	-44.35	15250	20240906	18.43	32450	-44.35	20240116	15250	18.43	20240906	32450	-44.35	20240116	15250	18.43	20240906	2.42	N	073490	500	38 억	185051	N	N	0	N	N
34	20241125	160654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18260	280	2	1.56	253974550	13975	74.64	17900	18350	17900	23350	12590	17980	18173.49	2.37	5234	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1388	12.77	0.84	12	0.18	1430.00	21824.00	32450	20240116	-43.73	15250	20240906	19.74	32450	-43.73	20240116	15250	19.74	20240906	32450	-43.73	20240116	15250	19.74	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
35	20241125	150708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	260	2	1.45	237773080	13087	69.90	17900	18350	17900	23350	12590	17980	18168.65	2.37	5225	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1387	12.76	0.84	12	0.17	1430.00	21824.00	32450	20240116	-43.79	15250	20240906	19.61	32450	-43.79	20240116	15250	19.61	20240906	32450	-43.79	20240116	15250	19.61	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
36	20241125	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	260	2	1.45	224053580	12334	65.88	17900	18350	17900	23350	12590	17980	18165.52	2.37	5162	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1387	12.76	0.84	12	0.16	1430.00	21824.00	32450	20240116	-43.79	15250	20240906	19.61	32450	-43.79	20240116	15250	19.61	20240906	32450	-43.79	20240116	15250	19.61	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
37	20241125	130659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18290	310	2	1.72	205377970	11309	60.40	17900	18350	17900	23350	12590	17980	18160.58	2.37	5155	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1391	12.79	0.84	12	0.15	1430.00	21824.00	32450	20240116	-43.64	15250	20240906	19.93	32450	-43.64	20240116	15250	19.93	20240906	32450	-43.64	20240116	15250	19.93	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
38	20241125	120709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	340	2	1.89	186001590	10249	54.74	17900	18350	17900	23350	12590	17980	18148.27	2.37	4731	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1393	12.81	0.84	12	0.13	1430.00	21824.00	32450	20240116	-43.54	15250	20240906	20.13	32450	-43.54	20240116	15250	20.13	20240906	32450	-43.54	20240116	15250	20.13	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
39	20241125	110702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	170	2	0.95	118925080	6571	35.10	17900	18260	17900	23350	12590	17980	18098.48	2.37	1932	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1380	12.69	0.83	12	0.09	1430.00	21824.00	32450	20240116	-44.07	15250	20240906	19.02	32450	-44.07	20240116	15250	19.02	20240906	32450	-44.07	20240116	15250	19.02	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
40	20241125	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	120	2	0.67	70955100	3933	21.01	17900	18170	17900	23350	12590	17980	18040.96	2.37	1083	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1376	12.66	0.83	12	0.05	1430.00	21824.00	32450	20240116	-44.22	15250	20240906	18.69	32450	-44.22	20240116	15250	18.69	20240906	32450	-44.22	20240116	15250	18.69	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
41	20241125	090656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17990	10	2	0.06	21498020	1198	6.40	17900	18050	17900	23350	12590	17980	17944.92	2.37	715	18586	18282	18016	17712	17446	18150	17580	38	5370	500	12940	10	1	7603846	1368	12.58	0.82	12	0.02	1430.00	21824.00	32450	20240116	-44.56	15250	20240906	17.97	32450	-44.56	20240116	15250	17.97	20240906	32450	-44.56	20240116	15250	17.97	20240906	2.42	N	073490	500	38 억	179916	N	N	4	N	N
42	20241122	160621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17980	-30	5	-0.17	335296560	18642	95.68	18320	18320	17750	23400	12610	18010	17986.08	2.44	-5288	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1367	12.57	0.82	12	0.25	1430.00	21824.00	32450	20240116	-44.59	15250	20240906	17.90	32450	-44.59	20240116	15250	17.90	20240906	32450	-44.59	20240116	15250	17.90	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
43	20241122	150628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	-70	5	-0.39	295096060	16386	84.10	18320	18320	17910	23400	12610	18010	18009.04	2.44	-6448	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1364	12.55	0.82	12	0.22	1430.00	21824.00	32450	20240116	-44.71	15250	20240906	17.64	32450	-44.71	20240116	15250	17.64	20240906	32450	-44.71	20240116	15250	17.64	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
44	20241122	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	0	3	0.00	287941370	15988	82.06	18320	18320	17910	23400	12610	18010	18009.84	2.44	-5899	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1369	12.59	0.83	12	0.21	1430.00	21824.00	32450	20240116	-44.50	15250	20240906	18.10	32450	-44.50	20240116	15250	18.10	20240906	32450	-44.50	20240116	15250	18.10	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
45	20241122	130627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	0	3	0.00	200652320	11133	57.14	18320	18320	17920	23400	12610	18010	18023.20	2.44	-3350	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1369	12.59	0.83	12	0.15	1430.00	21824.00	32450	20240116	-44.50	15250	20240906	18.10	32450	-44.50	20240116	15250	18.10	20240906	32450	-44.50	20240116	15250	18.10	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
46	20241122	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	0	3	0.00	193566750	10740	55.12	18320	18320	17920	23400	12610	18010	18022.97	2.44	-3272	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1369	12.59	0.83	12	0.14	1430.00	21824.00	32450	20240116	-44.50	15250	20240906	18.10	32450	-44.50	20240116	15250	18.10	20240906	32450	-44.50	20240116	15250	18.10	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
47	20241122	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-10	5	-0.06	181576680	10074	51.70	18320	18320	17920	23400	12610	18010	18024.29	2.44	-2912	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1369	12.59	0.82	12	0.13	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
48	20241122	100636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	60	2	0.33	105330500	5841	29.98	18320	18320	17920	23400	12610	18010	18032.96	2.44	-299	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1374	12.64	0.83	12	0.08	1430.00	21824.00	32450	20240116	-44.31	15250	20240906	18.49	32450	-44.31	20240116	15250	18.49	20240906	32450	-44.31	20240116	15250	18.49	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
49	20241122	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-10	5	-0.06	17914220	992	5.09	18320	18320	18000	23400	12610	18010	18058.69	2.44	-381	18190	18100	17950	17860	17710	18145	17905	38	5390	500	12960	10	1	7603846	1369	12.59	0.82	12	0.01	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.45	N	073490	500	38 억	185204	N	N	4	N	N
50	20241121	160626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	10	2	0.06	274490620	15331	68.93	17900	18040	17800	23400	12600	18000	17900.94	2.47	-2422	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1369	12.59	0.83	12	0.20	1430.00	21824.00	32450	20240116	-44.50	15250	20240906	18.10	32450	-44.50	20240116	15250	18.10	20240906	32450	-44.50	20240116	15250	18.10	20240906	2.44	N	073490	500	38 억	187625	N	N	4	N	N
51	20241121	150639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17920	-80	5	-0.44	244213910	13649	61.37	17900	18040	17800	23400	12600	18000	17892.44	2.47	-2201	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1363	12.53	0.82	12	0.18	1430.00	21824.00	32450	20240116	-44.78	15250	20240906	17.51	32450	-44.78	20240116	15250	17.51	20240906	32450	-44.78	20240116	15250	17.51	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
52	20241121	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17890	-110	5	-0.61	205185250	11471	51.58	17900	18040	17800	23400	12600	18000	17887.30	2.47	-2009	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1360	12.51	0.82	12	0.15	1430.00	21824.00	32450	20240116	-44.87	15250	20240906	17.31	32450	-44.87	20240116	15250	17.31	20240906	32450	-44.87	20240116	15250	17.31	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
53	20241121	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17890	-110	5	-0.61	163893490	9175	41.25	17900	17990	17800	23400	12600	18000	17863.05	2.47	-1110	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1360	12.51	0.82	12	0.12	1430.00	21824.00	32450	20240116	-44.87	15250	20240906	17.31	32450	-44.87	20240116	15250	17.31	20240906	32450	-44.87	20240116	15250	17.31	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
54	20241121	120632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	-180	5	-1.00	142148470	7956	35.77	17900	17990	17800	23400	12600	18000	17866.83	2.47	-1569	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1355	12.46	0.82	12	0.10	1430.00	21824.00	32450	20240116	-45.08	15250	20240906	16.85	32450	-45.08	20240116	15250	16.85	20240906	32450	-45.08	20240116	15250	16.85	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
55	20241121	110633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17830	-170	5	-0.94	137587430	7700	34.62	17900	17990	17800	23400	12600	18000	17868.50	2.47	-1542	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1356	12.47	0.82	12	0.10	1430.00	21824.00	32450	20240116	-45.05	15250	20240906	16.92	32450	-45.05	20240116	15250	16.92	20240906	32450	-45.05	20240116	15250	16.92	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
56	20241121	100636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	-70	5	-0.39	95641150	5350	24.06	17900	17990	17830	23400	12600	18000	17876.85	2.47	339	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1363	12.54	0.82	12	0.07	1430.00	21824.00	32450	20240116	-44.75	15250	20240906	17.57	32450	-44.75	20240116	15250	17.57	20240906	32450	-44.75	20240116	15250	17.57	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
57	20241121	090636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	-120	5	-0.67	19717010	1102	4.96	17900	17910	17880	23400	12600	18000	17892.02	2.47	746	18466	18232	17946	17712	17426	18090	17570	38	5400	500	12960	10	1	7603846	1360	12.50	0.82	12	0.01	1430.00	21824.00	32450	20240116	-44.90	15250	20240906	17.25	32450	-44.90	20240116	15250	17.25	20240906	32450	-44.90	20240116	15250	17.25	20240906	2.44	N	073490	500	38 억	187625	N	N	7	N	N
58	20241120	160629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	0	3	0.00	399424930	22236	107.55	18140	18180	17660	23400	12600	18000	17962.98	2.49	-1933	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1369	12.59	0.82	12	0.29	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.45	N	073490	500	38 억	189410	N	N	7	N	N
59	20241120	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17920	-80	5	-0.44	386188430	21498	103.98	18140	18180	17660	23400	12600	18000	17963.92	2.49	-1903	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1363	12.53	0.82	12	0.28	1430.00	21824.00	32450	20240116	-44.78	15250	20240906	17.51	32450	-44.78	20240116	15250	17.51	20240906	32450	-44.78	20240116	15250	17.51	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
60	20241120	140639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	30	2	0.17	318690360	17743	85.82	18140	18180	17660	23400	12600	18000	17961.47	2.49	-2150	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1371	12.61	0.83	12	0.23	1430.00	21824.00	32450	20240116	-44.44	15250	20240906	18.23	32450	-44.44	20240116	15250	18.23	20240906	32450	-44.44	20240116	15250	18.23	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
61	20241120	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	170	2	0.94	285599620	15916	76.98	18140	18170	17660	23400	12600	18000	17944.18	2.49	-1426	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1382	12.71	0.83	12	0.21	1430.00	21824.00	32450	20240116	-44.01	15250	20240906	19.15	32450	-44.01	20240116	15250	19.15	20240906	32450	-44.01	20240116	15250	19.15	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
62	20241120	120639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	10	2	0.06	244170150	13625	65.90	18140	18140	17660	23400	12600	18000	17920.74	2.49	-2111	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1369	12.59	0.83	12	0.18	1430.00	21824.00	32450	20240116	-44.50	15250	20240906	18.10	32450	-44.50	20240116	15250	18.10	20240906	32450	-44.50	20240116	15250	18.10	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
63	20241120	110640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	0	3	0.00	220725140	12319	59.58	18140	18140	17660	23400	12600	18000	17917.46	2.49	-2704	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1369	12.59	0.82	12	0.16	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
64	20241120	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	0	3	0.00	138760750	7771	37.59	18140	18140	17660	23400	12600	18000	17856.23	2.49	-3300	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1369	12.59	0.82	12	0.10	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
65	20241120	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18020	20	2	0.11	3038540	168	0.81	18140	18140	18020	23400	12600	18000	18086.55	2.49	-121	18626	18312	17956	17642	17286	18470	17800	38	5400	500	12960	10	1	7603846	1370	12.60	0.83	12	0.00	1430.00	21824.00	32450	20240116	-44.47	15250	20240906	18.16	32450	-44.47	20240116	15250	18.16	20240906	32450	-44.47	20240116	15250	18.16	20240906	2.45	N	073490	500	38 억	189410	N	N	6	N	N
66	20241119	160605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	380	2	2.16	373265270	20634	94.46	17600	18270	17600	22900	12340	17620	18089.84	2.47	1661	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1369	12.59	0.82	12	0.27	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.44	N	073490	500	38 억	187729	N	N	6	N	N
67	20241119	150614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	380	2	2.16	361288870	19969	91.42	17600	18270	17600	22900	12340	17620	18092.49	2.47	1890	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1369	12.59	0.82	12	0.26	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
68	20241119	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18020	400	2	2.27	318859340	17608	80.61	17600	18270	17600	22900	12340	17620	18108.78	2.47	2122	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1370	12.60	0.83	12	0.23	1430.00	21824.00	32450	20240116	-44.47	15250	20240906	18.16	32450	-44.47	20240116	15250	18.16	20240906	32450	-44.47	20240116	15250	18.16	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
69	20241119	130615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	540	2	3.06	254517870	14054	64.34	17600	18270	17600	22900	12340	17620	18110.00	2.47	2615	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1381	12.70	0.83	12	0.18	1430.00	21824.00	32450	20240116	-44.04	15250	20240906	19.08	32450	-44.04	20240116	15250	19.08	20240906	32450	-44.04	20240116	15250	19.08	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
70	20241119	120608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	500	2	2.84	229660350	12684	58.07	17600	18270	17600	22900	12340	17620	18106.30	2.47	2606	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1378	12.67	0.83	12	0.17	1430.00	21824.00	32450	20240116	-44.16	15250	20240906	18.82	32450	-44.16	20240116	15250	18.82	20240906	32450	-44.16	20240116	15250	18.82	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
71	20241119	110615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	470	2	2.67	198757940	10977	50.25	17600	18270	17600	22900	12340	17620	18106.76	2.47	2272	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1376	12.65	0.83	12	0.14	1430.00	21824.00	32450	20240116	-44.25	15250	20240906	18.62	32450	-44.25	20240116	15250	18.62	20240906	32450	-44.25	20240116	15250	18.62	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
72	20241119	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	500	2	2.84	174251030	9626	44.07	17600	18270	17600	22900	12340	17620	18102.12	2.47	2437	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1378	12.67	0.83	12	0.13	1430.00	21824.00	32450	20240116	-44.16	15250	20240906	18.82	32450	-44.16	20240116	15250	18.82	20240906	32450	-44.16	20240116	15250	18.82	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
73	20241119	090626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17740	120	2	0.68	1625100	92	0.42	17600	17740	17600	22900	12340	17620	17664.13	2.47	-56	18200	17910	17470	17180	16740	18055	17325	38	5280	500	12680	10	1	7603846	1349	12.41	0.81	12	0.00	1430.00	21824.00	32450	20240116	-45.33	15250	20240906	16.33	32450	-45.33	20240116	15250	16.33	20240906	32450	-45.33	20240116	15250	16.33	20240906	2.44	N	073490	500	38 억	187729	N	N	4	N	N
74	20241118	160608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	420	2	2.44	383960150	21841	69.76	17200	17760	17030	22350	12040	17200	17579.79	2.46	470	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1340	12.32	0.81	12	0.29	1430.00	21824.00	32450	20240116	-45.70	15250	20240906	15.54	32450	-45.70	20240116	15250	15.54	20240906	32450	-45.70	20240116	15250	15.54	20240906	2.49	N	073490	500	38 억	187277	N	N	4	N	N
75	20241118	150613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	410	2	2.38	371444920	21130	67.49	17200	17760	17030	22350	12040	17200	17579.03	2.46	399	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1339	12.31	0.81	12	0.28	1430.00	21824.00	32450	20240116	-45.73	15250	20240906	15.48	32450	-45.73	20240116	15250	15.48	20240906	32450	-45.73	20240116	15250	15.48	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
76	20241118	140617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17560	360	2	2.09	316817420	18024	57.57	17200	17760	17030	22350	12040	17200	17577.53	2.46	-594	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1335	12.28	0.80	12	0.24	1430.00	21824.00	32450	20240116	-45.89	15250	20240906	15.15	32450	-45.89	20240116	15250	15.15	20240906	32450	-45.89	20240116	15250	15.15	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
77	20241118	130614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17570	370	2	2.15	293827210	16715	53.39	17200	17760	17030	22350	12040	17200	17578.65	2.46	-581	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1336	12.29	0.81	12	0.22	1430.00	21824.00	32450	20240116	-45.86	15250	20240906	15.21	32450	-45.86	20240116	15250	15.21	20240906	32450	-45.86	20240116	15250	15.21	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
78	20241118	120616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17670	470	2	2.73	266806800	15182	48.49	17200	17760	17030	22350	12040	17200	17573.89	2.46	-346	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1344	12.36	0.81	12	0.20	1430.00	21824.00	32450	20240116	-45.55	15250	20240906	15.87	32450	-45.55	20240116	15250	15.87	20240906	32450	-45.55	20240116	15250	15.87	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
79	20241118	110614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	520	2	3.02	226023540	12878	41.13	17200	17750	17030	22350	12040	17200	17551.14	2.46	671	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1347	12.39	0.81	12	0.17	1430.00	21824.00	32450	20240116	-45.39	15250	20240906	16.20	32450	-45.39	20240116	15250	16.20	20240906	32450	-45.39	20240116	15250	16.20	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
80	20241118	100609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	520	2	3.02	169467210	9678	30.91	17200	17740	17030	22350	12040	17200	17510.56	2.46	1638	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1347	12.39	0.81	12	0.13	1430.00	21824.00	32450	20240116	-45.39	15250	20240906	16.20	32450	-45.39	20240116	15250	16.20	20240906	32450	-45.39	20240116	15250	16.20	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
81	20241118	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	10	2	0.06	10850420	631	2.02	17200	17210	17030	22350	12040	17200	17195.59	2.46	-391	17973	17586	16963	16576	15953	17780	16770	38	5150	500	12380	10	1	7603846	1309	12.03	0.79	12	0.01	1430.00	21824.00	32450	20240116	-46.96	15250	20240906	12.85	32450	-46.96	20240116	15250	12.85	20240906	32450	-46.96	20240116	15250	12.85	20240906	2.49	N	073490	500	38 억	187277	N	N	0	N	N
82	20241115	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17200	690	2	4.18	524697600	31256	79.54	16340	17350	16340	21450	11560	16510	16786.52	2.39	5442	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1308	12.03	0.79	12	0.41	1430.00	21824.00	32450	20240116	-47.00	15250	20240906	12.79	32450	-47.00	20240116	15250	12.79	20240906	32450	-47.00	20240116	15250	12.79	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
83	20241115	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17140	630	2	3.82	512330600	30537	77.71	16340	17350	16340	21450	11560	16510	16777.37	2.39	4885	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1303	11.99	0.79	12	0.40	1430.00	21824.00	32450	20240116	-47.18	15250	20240906	12.39	32450	-47.18	20240116	15250	12.39	20240906	32450	-47.18	20240116	15250	12.39	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
84	20241115	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17140	630	2	3.82	407509720	24436	62.18	16340	17250	16340	21450	11560	16510	16676.61	2.39	3036	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1303	11.99	0.79	12	0.32	1430.00	21824.00	32450	20240116	-47.18	15250	20240906	12.39	32450	-47.18	20240116	15250	12.39	20240906	32450	-47.18	20240116	15250	12.39	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
85	20241115	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17160	650	2	3.94	353334490	21257	54.09	16340	17250	16340	21450	11560	16510	16622.03	2.39	910	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1305	12.00	0.79	12	0.28	1430.00	21824.00	32450	20240116	-47.12	15250	20240906	12.52	32450	-47.12	20240116	15250	12.52	20240906	32450	-47.12	20240116	15250	12.52	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
86	20241115	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16640	130	2	0.79	290278700	17556	44.67	16340	16950	16340	21450	11560	16510	16534.44	2.39	-425	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1265	11.64	0.76	12	0.23	1430.00	21824.00	32450	20240116	-48.72	15250	20240906	9.11	32450	-48.72	20240116	15250	9.11	20240906	32450	-48.72	20240116	15250	9.11	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
87	20241115	110625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	160	2	0.97	280655110	16978	43.20	16340	16950	16340	21450	11560	16510	16530.52	2.39	-288	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1268	11.66	0.76	12	0.22	1430.00	21824.00	32450	20240116	-48.63	15250	20240906	9.31	32450	-48.63	20240116	15250	9.31	20240906	32450	-48.63	20240116	15250	9.31	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
88	20241115	100626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16340	-170	5	-1.03	224407840	13569	34.53	16340	16950	16340	21450	11560	16510	16538.27	2.39	-1076	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1242	11.43	0.75	12	0.18	1430.00	21824.00	32450	20240116	-49.65	15250	20240906	7.15	32450	-49.65	20240116	15250	7.15	20240906	32450	-49.65	20240116	15250	7.15	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
89	20241115	090621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16850	340	2	2.06	3553750	217	0.55	16340	16950	16340	21450	11560	16510	16376.73	2.39	-9	17943	17226	16863	16146	15783	17045	15965	38	4940	500	11880	10	1	7603846	1281	11.78	0.77	12	0.00	1430.00	21824.00	32450	20240116	-48.07	15250	20240906	10.49	32450	-48.07	20240116	15250	10.49	20240906	32450	-48.07	20240116	15250	10.49	20240906	2.56	N	073490	500	38 억	181779	N	N	49	N	N
90	20241114	160620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16650	-320	5	-1.89	604634310	35575	82.18	17110	17580	16640	22050	11880	16970	16996.05	2.45	-4419	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1266	11.64	0.76	12	0.47	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	2.63	N	073490	500	38 억	186259	N	N	12	N	N
91	20241114	150624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16800	-170	5	-1.00	490429100	28743	66.40	17110	17580	16740	22050	11880	16970	17062.56	2.45	-2622	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1277	11.75	0.77	12	0.38	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	2.63	N	073490	500	38 억	186259	N	N	12	N	N
92	20241114	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-130	5	-0.77	447778740	26206	60.54	17110	17580	16740	22050	11880	16970	17086.88	2.45	-2505	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1280	11.78	0.77	12	0.34	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	2.63	N	073490	500	38 억	186259	N	N	12	N	N
93	20241114	130620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	-80	5	-0.47	316354670	18409	42.53	17110	17580	16800	22050	11880	16970	17184.78	2.45	-4732	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1284	11.81	0.77	12	0.24	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	2.63	N	073490	500	38 억	186259	N	N	12	N	N
94	20241114	120619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16950	-20	5	-0.12	274384890	15936	36.81	17110	17580	16800	22050	11880	16970	17217.93	2.45	-3811	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1289	11.85	0.78	12	0.21	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	2.63	N	073490	500	38 억	186259	N	N	12	N	N
95	20241114	110620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	200	2	1.18	165831140	9539	22.04	17110	17580	17110	22050	11880	16970	17384.54	2.45	-1063	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1306	12.01	0.79	12	0.13	1430.00	21824.00	32450	20240116	-47.09	15250	20240906	12.59	32450	-47.09	20240116	15250	12.59	20240906	32450	-47.09	20240116	15250	12.59	20240906	2.63	N	073490	500	38 억	186259	N	N	12	N	N
96	20241114	100639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17240	270	2	1.59	17490750	1014	2.34	17110	17290	17110	22050	11880	16970	17249.26	2.45	-63	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1311	12.06	0.79	12	0.01	1430.00	21824.00	32450	20240116	-46.87	15250	20240906	13.05	32450	-46.87	20240116	15250	13.05	20240906	32450	-46.87	20240116	15250	13.05	20240906	2.63	N	073490	500	38 억	186259	N	N	12	N	N
97	20241114	090615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	0	3	0.00	0	0	0.00	0	0	0	22050	11880	16970	0.00	2.45	0	18063	17516	17153	16606	16243	17790	16880	38	5080	500	12210	10	1	7603846	1290	11.87	0.78	12	0.00	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	2.63	N	073490	500	38 억	186259	N	N	12	N	N
98	20241113	160343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-160	5	-0.93	737821680	43145	104.59	16940	17700	16790	22250	12000	17130	17101.01	2.39	5008	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1290	11.87	0.78	12	0.57	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	2.66	N	073490	500	38 억	181974	N	N	12	N	N
99	20241113	150405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16900	-230	5	-1.34	704073690	41158	99.77	16940	17700	16790	22250	12000	17130	17106.61	2.39	5169	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1285	11.82	0.77	12	0.54	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	2.66	N	073490	500	38 억	181974	N	N	0	N	N
100	20241113	140402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	-170	5	-0.99	611454300	35725	86.60	16940	17700	16790	22250	12000	17130	17115.59	2.39	4418	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1290	11.86	0.78	12	0.47	1430.00	21824.00	32450	20240116	-47.73	15250	20240906	11.21	32450	-47.73	20240116	15250	11.21	20240906	32450	-47.73	20240116	15250	11.21	20240906	2.66	N	073490	500	38 억	181974	N	N	0	N	N
101	20241113	130359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	-200	5	-1.17	546399670	31902	77.33	16940	17700	16790	22250	12000	17130	17127.44	2.39	3884	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1287	11.84	0.78	12	0.42	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	2.66	N	073490	500	38 억	181974	N	N	0	N	N
102	20241113	120357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16830	-300	5	-1.75	482931530	28162	68.27	16940	17700	16790	22250	12000	17130	17148.34	2.39	4236	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1280	11.77	0.77	12	0.37	1430.00	21824.00	32450	20240116	-48.14	15250	20240906	10.36	32450	-48.14	20240116	15250	10.36	20240906	32450	-48.14	20240116	15250	10.36	20240906	2.66	N	073490	500	38 억	181974	N	N	0	N	N
103	20241113	110356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	40	2	0.23	330444450	19178	46.49	16940	17700	16930	22250	12000	17130	17230.39	2.39	4754	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1306	12.01	0.79	12	0.25	1430.00	21824.00	32450	20240116	-47.09	15250	20240906	12.59	32450	-47.09	20240116	15250	12.59	20240906	32450	-47.09	20240116	15250	12.59	20240906	2.66	N	073490	500	38 억	181974	N	N	0	N	N
104	20241113	100356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	190	2	1.11	189179720	10964	26.58	16940	17700	16930	22250	12000	17130	17254.63	2.39	5023	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1317	12.11	0.79	12	0.14	1430.00	21824.00	32450	20240116	-46.63	15250	20240906	13.57	32450	-46.63	20240116	15250	13.57	20240906	32450	-46.63	20240116	15250	13.57	20240906	2.66	N	073490	500	38 억	181974	N	N	0	N	N
105	20241113	090350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	0	3	0.00	14695190	863	2.09	16940	17130	16930	22250	12000	17130	17028.03	2.39	605	18130	17630	17380	16880	16630	17505	16755	38	5120	500	12330	10	1	7603846	1303	11.98	0.78	12	0.01	1430.00	21824.00	32450	20240116	-47.21	15250	20240906	12.33	32450	-47.21	20240116	15250	12.33	20240906	32450	-47.21	20240116	15250	12.33	20240906	2.66	N	073490	500	38 억	181974	N	N	0	N	N
106	20241112	160558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	-750	5	-4.19	709473520	40817	93.39	17880	17880	17130	23200	12520	17880	17381.81	2.36	434	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1303	11.98	0.78	12	0.54	1430.00	21824.00	32450	20240116	-47.21	15250	20240906	12.33	32450	-47.21	20240116	15250	12.33	20240906	32450	-47.21	20240116	15250	12.33	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
107	20241112	150603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17220	-660	5	-3.69	645381810	37081	84.84	17880	17880	17160	23200	12520	17880	17404.65	2.36	441	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1309	12.04	0.79	12	0.49	1430.00	21824.00	32450	20240116	-46.93	15250	20240906	12.92	32450	-46.93	20240116	15250	12.92	20240906	32450	-46.93	20240116	15250	12.92	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
108	20241112	140611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	-560	5	-3.13	502064620	28770	65.83	17880	17880	17310	23200	12520	17880	17450.98	2.36	596	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1317	12.11	0.79	12	0.38	1430.00	21824.00	32450	20240116	-46.63	15250	20240906	13.57	32450	-46.63	20240116	15250	13.57	20240906	32450	-46.63	20240116	15250	13.57	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
109	20241112	130606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	-500	5	-2.80	433323970	24805	56.75	17880	17880	17310	23200	12520	17880	17469.22	2.36	369	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1322	12.15	0.80	12	0.33	1430.00	21824.00	32450	20240116	-46.44	15250	20240906	13.97	32450	-46.44	20240116	15250	13.97	20240906	32450	-46.44	20240116	15250	13.97	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
110	20241112	120605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17490	-390	5	-2.18	386765390	22130	50.63	17880	17880	17310	23200	12520	17880	17476.97	2.36	1189	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1330	12.23	0.80	12	0.29	1430.00	21824.00	32450	20240116	-46.10	15250	20240906	14.69	32450	-46.10	20240116	15250	14.69	20240906	32450	-46.10	20240116	15250	14.69	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
111	20241112	110604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-280	5	-1.57	289627750	16571	37.91	17880	17880	17310	23200	12520	17880	17477.99	2.36	1993	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1338	12.31	0.81	12	0.22	1430.00	21824.00	32450	20240116	-45.76	15250	20240906	15.41	32450	-45.76	20240116	15250	15.41	20240906	32450	-45.76	20240116	15250	15.41	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
112	20241112	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	-300	5	-1.68	236772360	13570	31.05	17880	17880	17310	23200	12520	17880	17448.22	2.36	2769	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1337	12.29	0.81	12	0.18	1430.00	21824.00	32450	20240116	-45.82	15250	20240906	15.28	32450	-45.82	20240116	15250	15.28	20240906	32450	-45.82	20240116	15250	15.28	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
113	20241112	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	-330	5	-1.85	30872440	1750	4.00	17880	17880	17500	23200	12520	17880	17641.39	2.36	-426	18506	18192	18026	17712	17546	18110	17630	38	5320	500	12870	10	1	7603846	1334	12.27	0.80	12	0.02	1430.00	21824.00	32450	20240116	-45.92	15250	20240906	15.08	32450	-45.92	20240116	15250	15.08	20240906	32450	-45.92	20240116	15250	15.08	20240906	2.53	N	073490	500	38 억	179326	N	N	0	N	N
114	20241111	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	-340	5	-1.87	788077710	43701	52.23	18080	18340	17860	23650	12760	18220	18033.40	2.36	-442	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1360	12.50	0.82	12	0.57	1430.00	21824.00	32450	20240116	-44.90	15250	20240906	17.25	32450	-44.90	20240116	15250	17.25	20240906	32450	-44.90	20240116	15250	17.25	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
115	20241111	150618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	-320	5	-1.76	733767820	40668	48.61	18080	18340	17890	23650	12760	18220	18042.88	2.36	-426	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1361	12.52	0.82	12	0.53	1430.00	21824.00	32450	20240116	-44.84	15250	20240906	17.38	32450	-44.84	20240116	15250	17.38	20240906	32450	-44.84	20240116	15250	17.38	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
116	20241111	140609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-220	5	-1.21	585499240	32396	38.72	18080	18340	17910	23650	12760	18220	18073.20	2.36	-920	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1369	12.59	0.82	12	0.43	1430.00	21824.00	32450	20240116	-44.53	15250	20240906	18.03	32450	-44.53	20240116	15250	18.03	20240906	32450	-44.53	20240116	15250	18.03	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
117	20241111	130604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-50	5	-0.27	467792940	25877	30.93	18080	18340	17910	23650	12760	18220	18077.56	2.36	-896	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1382	12.71	0.83	12	0.34	1430.00	21824.00	32450	20240116	-44.01	15250	20240906	19.15	32450	-44.01	20240116	15250	19.15	20240906	32450	-44.01	20240116	15250	19.15	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
118	20241111	120601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-60	5	-0.33	441340990	24423	29.19	18080	18340	17910	23650	12760	18220	18070.71	2.36	-996	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1381	12.70	0.83	12	0.32	1430.00	21824.00	32450	20240116	-44.04	15250	20240906	19.08	32450	-44.04	20240116	15250	19.08	20240906	32450	-44.04	20240116	15250	19.08	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
119	20241111	110601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-150	5	-0.82	302075620	16766	20.04	18080	18220	17910	23650	12760	18220	18017.15	2.36	96	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1374	12.64	0.83	12	0.22	1430.00	21824.00	32450	20240116	-44.31	15250	20240906	18.49	32450	-44.31	20240116	15250	18.49	20240906	32450	-44.31	20240116	15250	18.49	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
120	20241111	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17970	-250	5	-1.37	194364720	10818	12.93	18080	18220	17910	23650	12760	18220	17966.79	2.36	-177	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1366	12.57	0.82	12	0.14	1430.00	21824.00	32450	20240116	-44.62	15250	20240906	17.84	32450	-44.62	20240116	15250	17.84	20240906	32450	-44.62	20240116	15250	17.84	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
121	20241111	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	-290	5	-1.59	20783380	1154	1.38	18080	18220	17930	23650	12760	18220	18009.86	2.36	-95	18866	18542	18296	17972	17726	18420	17850	38	5430	500	13110	10	1	7603846	1363	12.54	0.82	12	0.02	1430.00	21824.00	32450	20240116	-44.75	15250	20240906	17.57	32450	-44.75	20240116	15250	17.57	20240906	32450	-44.75	20240116	15250	17.57	20240906	2.50	N	073490	500	38 억	179769	N	N	3	N	N
122	20241108	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	320	2	1.79	1541940840	83663	77.73	18300	18620	18050	23250	12530	17900	18430.64	2.42	-5877	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1385	12.74	0.83	12	1.10	1430.00	21824.00	32450	20240116	-43.85	15250	20240906	19.48	32450	-43.85	20240116	15250	19.48	20240906	32450	-43.85	20240116	15250	19.48	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
123	20241108	150600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	260	2	1.45	1527311980	82859	76.99	18300	18620	18050	23250	12530	17900	18432.67	2.42	-6120	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1381	12.70	0.83	12	1.09	1430.00	21824.00	32450	20240116	-44.04	15250	20240906	19.08	32450	-44.04	20240116	15250	19.08	20240906	32450	-44.04	20240116	15250	19.08	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
124	20241108	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	410	2	2.29	1429588090	77498	72.01	18300	18620	18050	23250	12530	17900	18446.78	2.42	-5931	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1392	12.80	0.84	12	1.02	1430.00	21824.00	32450	20240116	-43.57	15250	20240906	20.07	32450	-43.57	20240116	15250	20.07	20240906	32450	-43.57	20240116	15250	20.07	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
125	20241108	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	490	2	2.74	1306220350	70777	65.76	18300	18620	18050	23250	12530	17900	18455.44	2.42	-6373	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1398	12.86	0.84	12	0.93	1430.00	21824.00	32450	20240116	-43.33	15250	20240906	20.59	32450	-43.33	20240116	15250	20.59	20240906	32450	-43.33	20240116	15250	20.59	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
126	20241108	120559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	580	2	3.24	1173128580	63555	59.05	18300	18620	18050	23250	12530	17900	18458.49	2.42	-5257	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1405	12.92	0.85	12	0.84	1430.00	21824.00	32450	20240116	-43.05	15250	20240906	21.18	32450	-43.05	20240116	15250	21.18	20240906	32450	-43.05	20240116	15250	21.18	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
127	20241108	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	510	2	2.85	1048352850	56819	52.79	18300	18620	18050	23250	12530	17900	18450.75	2.42	-4762	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1400	12.87	0.84	12	0.75	1430.00	21824.00	32450	20240116	-43.27	15250	20240906	20.72	32450	-43.27	20240116	15250	20.72	20240906	32450	-43.27	20240116	15250	20.72	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
128	20241108	100608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	530	2	2.96	883951440	47915	44.52	18300	18620	18050	23250	12530	17900	18448.34	2.42	-2143	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1401	12.89	0.84	12	0.63	1430.00	21824.00	32450	20240116	-43.20	15250	20240906	20.85	32450	-43.20	20240116	15250	20.85	20240906	32450	-43.20	20240116	15250	20.85	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
129	20241108	090553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	320	2	1.79	110573770	6077	5.65	18300	18300	18050	23250	12530	17900	18195.50	2.42	-1289	18733	18316	17833	17416	16933	18525	17625	38	5350	500	12880	10	1	7603846	1385	12.74	0.83	12	0.08	1430.00	21824.00	32450	20240116	-43.85	15250	20240906	19.48	32450	-43.85	20240116	15250	19.48	20240906	32450	-43.85	20240116	15250	19.48	20240906	2.50	N	073490	500	38 억	184081	N	N	3	N	N
130	20241107	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	620	2	3.59	1919710070	106797	459.16	17500	18250	17350	22450	12100	17280	17975.43	2.26	12748	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1361	12.52	0.82	12	1.40	1430.00	21824.00	32450	20240116	-44.84	15250	20240906	17.38	32450	-44.84	20240116	15250	17.38	20240906	32450	-44.84	20240116	15250	17.38	20240906	2.49	N	073490	500	38 억	172028	N	N	3	N	N
131	20241107	150556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	530	2	3.07	1857342590	103300	444.13	17500	18250	17350	22450	12100	17280	17980.08	2.26	12716	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1354	12.45	0.82	12	1.36	1430.00	21824.00	32450	20240116	-45.12	15250	20240906	16.79	32450	-45.12	20240116	15250	16.79	20240906	32450	-45.12	20240116	15250	16.79	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
132	20241107	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	600	2	3.47	1784227720	99207	426.53	17500	18250	17350	22450	12100	17280	17984.90	2.26	14170	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1360	12.50	0.82	12	1.30	1430.00	21824.00	32450	20240116	-44.90	15250	20240906	17.25	32450	-44.90	20240116	15250	17.25	20240906	32450	-44.90	20240116	15250	17.25	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
133	20241107	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	600	2	3.47	1669850670	92809	399.02	17500	18250	17350	22450	12100	17280	17992.34	2.26	12989	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1360	12.50	0.82	12	1.22	1430.00	21824.00	32450	20240116	-44.90	15250	20240906	17.25	32450	-44.90	20240116	15250	17.25	20240906	32450	-44.90	20240116	15250	17.25	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
134	20241107	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	790	2	4.57	1533243190	85211	366.36	17500	18250	17350	22450	12100	17280	17993.49	2.26	14416	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1374	12.64	0.83	12	1.12	1430.00	21824.00	32450	20240116	-44.31	15250	20240906	18.49	32450	-44.31	20240116	15250	18.49	20240906	32450	-44.31	20240116	15250	18.49	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
135	20241107	110556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	830	2	4.80	1342113540	74688	321.11	17500	18180	17350	22450	12100	17280	17969.60	2.26	11533	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1377	12.66	0.83	12	0.98	1430.00	21824.00	32450	20240116	-44.19	15250	20240906	18.75	32450	-44.19	20240116	15250	18.75	20240906	32450	-44.19	20240116	15250	18.75	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
136	20241107	100556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17970	690	2	3.99	1051159630	58601	251.95	17500	18160	17350	22450	12100	17280	17937.57	2.26	3623	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1366	12.57	0.82	12	0.77	1430.00	21824.00	32450	20240116	-44.62	15250	20240906	17.84	32450	-44.62	20240116	15250	17.84	20240906	32450	-44.62	20240116	15250	17.84	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
137	20241107	090556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17750	470	2	2.72	112551300	6353	27.31	17500	17880	17350	22450	12100	17280	17716.24	2.26	2469	17553	17416	17163	17026	16773	17485	17095	38	5170	500	12440	10	1	7603846	1350	12.41	0.81	12	0.08	1430.00	21824.00	32450	20240116	-45.30	15250	20240906	16.39	32450	-45.30	20240116	15250	16.39	20240906	32450	-45.30	20240116	15250	16.39	20240906	2.49	N	073490	500	38 억	172028	N	N	4	N	N
138	20241106	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17280	80	2	0.47	396926710	23197	167.48	17260	17300	16910	22350	12040	17200	17110.46	2.27	-721	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1314	12.08	0.79	12	0.31	1430.00	21824.00	32450	20240116	-46.75	15250	20240906	13.31	32450	-46.75	20240116	15250	13.31	20240906	32450	-46.75	20240116	15250	13.31	20240906	2.50	N	073490	500	38 억	172840	N	N	4	N	N
139	20241106	150616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	100	2	0.58	386942340	22619	163.30	17260	17300	16910	22350	12040	17200	17106.96	2.27	-673	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1315	12.10	0.79	12	0.30	1430.00	21824.00	32450	20240116	-46.69	15250	20240906	13.44	32450	-46.69	20240116	15250	13.44	20240906	32450	-46.69	20240116	15250	13.44	20240906	2.50	N	073490	500	38 억	172840	N	N	1	N	N
140	20241106	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17070	-130	5	-0.76	275877920	16147	116.58	17260	17260	16910	22350	12040	17200	17085.40	2.27	-4752	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1298	11.94	0.78	12	0.21	1430.00	21824.00	32450	20240116	-47.40	15250	20240906	11.93	32450	-47.40	20240116	15250	11.93	20240906	32450	-47.40	20240116	15250	11.93	20240906	2.50	N	073490	500	38 억	172840	N	N	1	N	N
141	20241106	130618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-230	5	-1.34	219499460	12829	92.62	17260	17260	16960	22350	12040	17200	17109.63	2.27	-3952	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1290	11.87	0.78	12	0.17	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	2.50	N	073490	500	38 억	172840	N	N	1	N	N
142	20241106	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17090	-110	5	-0.64	144681160	8433	60.88	17260	17260	17060	22350	12040	17200	17156.55	2.27	-429	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1299	11.95	0.78	12	0.11	1430.00	21824.00	32450	20240116	-47.33	15250	20240906	12.07	32450	-47.33	20240116	15250	12.07	20240906	32450	-47.33	20240116	15250	12.07	20240906	2.50	N	073490	500	38 억	172840	N	N	1	N	N
143	20241106	110603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17120	-80	5	-0.47	94928240	5526	39.90	17260	17260	17100	22350	12040	17200	17178.47	2.27	158	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1302	11.97	0.78	12	0.07	1430.00	21824.00	32450	20240116	-47.24	15250	20240906	12.26	32450	-47.24	20240116	15250	12.26	20240906	32450	-47.24	20240116	15250	12.26	20240906	2.50	N	073490	500	38 억	172840	N	N	1	N	N
144	20241106	100605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-20	5	-0.12	50748820	2951	21.31	17260	17260	17150	22350	12040	17200	17197.16	2.27	149	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1306	12.01	0.79	12	0.04	1430.00	21824.00	32450	20240116	-47.06	15250	20240906	12.66	32450	-47.06	20240116	15250	12.66	20240906	32450	-47.06	20240116	15250	12.66	20240906	2.50	N	073490	500	38 억	172840	N	N	1	N	N
145	20241106	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	50	2	0.29	1016440	59	0.43	17260	17260	17200	22350	12040	17200	17227.80	2.27	-12	17693	17446	17223	16976	16753	17570	17100	38	5150	500	12380	10	1	7603846	1312	12.06	0.79	12	0.00	1430.00	21824.00	32450	20240116	-46.84	15250	20240906	13.11	32450	-46.84	20240116	15250	13.11	20240906	32450	-46.84	20240116	15250	13.11	20240906	2.50	N	073490	500	38 억	172840	N	N	1	N	N
146	20241105	160545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17200	-90	5	-0.52	238624620	13851	108.06	17140	17470	17000	22450	12110	17290	17227.97	2.30	-1813	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1308	12.03	0.79	12	0.18	1430.00	21824.00	32450	20240116	-47.00	15250	20240906	12.79	32450	-47.00	20240116	15250	12.79	20240906	32450	-47.00	20240116	15250	12.79	20240906	2.49	N	073490	500	38 억	174663	N	N	1	N	N
147	20241105	150556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	-120	5	-0.69	192373220	11153	87.01	17140	17470	17000	22450	12110	17290	17248.56	2.30	-2141	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1306	12.01	0.79	12	0.15	1430.00	21824.00	32450	20240116	-47.09	15250	20240906	12.59	32450	-47.09	20240116	15250	12.59	20240906	32450	-47.09	20240116	15250	12.59	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
148	20241105	140553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	-120	5	-0.69	156019440	9039	70.52	17140	17470	17000	22450	12110	17290	17260.70	2.30	-2418	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1306	12.01	0.79	12	0.12	1430.00	21824.00	32450	20240116	-47.09	15250	20240906	12.59	32450	-47.09	20240116	15250	12.59	20240906	32450	-47.09	20240116	15250	12.59	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
149	20241105	130555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17330	40	2	0.23	115456870	6688	52.18	17140	17470	17000	22450	12110	17290	17263.29	2.30	-1625	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1318	12.12	0.79	12	0.09	1430.00	21824.00	32450	20240116	-46.59	15250	20240906	13.64	32450	-46.59	20240116	15250	13.64	20240906	32450	-46.59	20240116	15250	13.64	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
150	20241105	120550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17310	20	2	0.12	107942530	6254	48.79	17140	17470	17000	22450	12110	17290	17259.76	2.30	-1613	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1316	12.10	0.79	12	0.08	1430.00	21824.00	32450	20240116	-46.66	15250	20240906	13.51	32450	-46.66	20240116	15250	13.51	20240906	32450	-46.66	20240116	15250	13.51	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
151	20241105	110542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17240	-50	5	-0.29	50125040	2927	22.84	17140	17270	17000	22450	12110	17290	17125.06	2.30	-125	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1311	12.06	0.79	12	0.04	1430.00	21824.00	32450	20240116	-46.87	15250	20240906	13.05	32450	-46.87	20240116	15250	13.05	20240906	32450	-46.87	20240116	15250	13.05	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
152	20241105	100550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17120	-170	5	-0.98	37925880	2215	17.28	17140	17270	17000	22450	12110	17290	17122.29	2.30	-298	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1302	11.97	0.78	12	0.03	1430.00	21824.00	32450	20240116	-47.24	15250	20240906	12.26	32450	-47.24	20240116	15250	12.26	20240906	32450	-47.24	20240116	15250	12.26	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
153	20241105	090548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	-240	5	-1.39	5964660	350	2.73	17140	17140	17000	22450	12110	17290	17041.89	2.30	-4	17476	17382	17216	17122	16956	17430	17170	38	5160	500	12440	10	1	7603846	1296	11.92	0.78	12	0.00	1430.00	21824.00	32450	20240116	-47.46	15250	20240906	11.80	32450	-47.46	20240116	15250	11.80	20240906	32450	-47.46	20240116	15250	11.80	20240906	2.49	N	073490	500	38 억	174663	N	N	2	N	N
154	20241104	160545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17290	30	2	0.17	220404200	12817	75.21	17200	17310	17050	22400	12090	17260	17194.81	2.30	-40	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1315	12.09	0.79	12	0.17	1430.00	21824.00	32450	20240116	-46.72	15250	20240906	13.38	32450	-46.72	20240116	15250	13.38	20240906	32450	-46.72	20240116	15250	13.38	20240906	2.53	N	073490	500	38 억	174703	N	N	2	N	N
155	20241104	150554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17260	0	3	0.00	192301320	11190	65.66	17200	17310	17050	22400	12090	17260	17185.10	2.30	24	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1312	12.07	0.79	12	0.15	1430.00	21824.00	32450	20240116	-46.81	15250	20240906	13.18	32450	-46.81	20240116	15250	13.18	20240906	32450	-46.81	20240116	15250	13.18	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
156	20241104	140546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-80	5	-0.46	174885260	10179	59.73	17200	17310	17050	22400	12090	17260	17180.99	2.30	43	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1306	12.01	0.79	12	0.13	1430.00	21824.00	32450	20240116	-47.06	15250	20240906	12.66	32450	-47.06	20240116	15250	12.66	20240906	32450	-47.06	20240116	15250	12.66	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
157	20241104	130532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17190	-70	5	-0.41	159181630	9265	54.37	17200	17310	17050	22400	12090	17260	17180.96	2.30	229	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1307	12.02	0.79	12	0.12	1430.00	21824.00	32450	20240116	-47.03	15250	20240906	12.72	32450	-47.03	20240116	15250	12.72	20240906	32450	-47.03	20240116	15250	12.72	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
158	20241104	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	-50	5	-0.29	151113450	8796	51.61	17200	17310	17050	22400	12090	17260	17179.79	2.30	239	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1309	12.03	0.79	12	0.12	1430.00	21824.00	32450	20240116	-46.96	15250	20240906	12.85	32450	-46.96	20240116	15250	12.85	20240906	32450	-46.96	20240116	15250	12.85	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
159	20241104	110535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17200	-60	5	-0.35	131721180	7668	44.99	17200	17310	17050	22400	12090	17260	17178.04	2.30	541	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1308	12.03	0.79	12	0.10	1430.00	21824.00	32450	20240116	-47.00	15250	20240906	12.79	32450	-47.00	20240116	15250	12.79	20240906	32450	-47.00	20240116	15250	12.79	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
160	20241104	100529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	-10	5	-0.06	67713880	3961	23.24	17200	17270	17050	22400	12090	17260	17095.15	2.30	-251	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1312	12.06	0.79	12	0.05	1430.00	21824.00	32450	20240116	-46.84	15250	20240906	13.11	32450	-46.84	20240116	15250	13.11	20240906	32450	-46.84	20240116	15250	13.11	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
161	20241104	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	-200	5	-1.16	13007350	761	4.47	17200	17200	17050	22400	12090	17260	17092.44	2.30	-52	17560	17410	17180	17030	16800	17450	17070	38	5140	500	12420	10	1	7603846	1297	11.93	0.78	12	0.01	1430.00	21824.00	32450	20240116	-47.43	15250	20240906	11.87	32450	-47.43	20240116	15250	11.87	20240906	32450	-47.43	20240116	15250	11.87	20240906	2.53	N	073490	500	38 억	174703	N	N	0	N	N
162	20241101	160516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17260	-100	5	-0.58	290562740	17001	43.46	17260	17330	16950	22550	12160	17360	17090.92	2.43	-10348	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1312	12.07	0.79	12	0.22	1430.00	21824.00	32450	20240116	-46.81	15250	20240906	13.18	32450	-46.81	20240116	15250	13.18	20240906	32450	-46.81	20240116	15250	13.18	20240906	2.52	N	073490	500	38 억	184892	N	N	1	N	N
163	20241101	150529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	-400	5	-2.30	255579460	14950	38.22	17260	17330	16960	22550	12160	17360	17095.62	2.43	-9035	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1290	11.86	0.78	12	0.20	1430.00	21824.00	32450	20240116	-47.73	15250	20240906	11.21	32450	-47.73	20240116	15250	11.21	20240906	32450	-47.73	20240116	15250	11.21	20240906	2.52	N	073490	500	38 억	184892	N	N	1	N	N
164	20241101	140517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-390	5	-2.25	216358440	12641	32.31	17260	17330	16960	22550	12160	17360	17115.61	2.43	-7713	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1290	11.87	0.78	12	0.17	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	2.52	N	073490	500	38 억	184892	N	N	1	N	N
165	20241101	130616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-390	5	-2.25	200521120	11708	29.93	17260	17330	16970	22550	12160	17360	17126.85	2.43	-7002	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1290	11.87	0.78	12	0.15	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	2.52	N	073490	500	38 억	184892	N	N	1	N	N
166	20241101	120616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17000	-360	5	-2.07	170286270	9929	25.38	17260	17330	17000	22550	12160	17360	17150.39	2.43	-6827	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1293	11.89	0.78	12	0.13	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	2.52	N	073490	500	38 억	184892	N	N	1	N	N
167	20241101	110613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17040	-320	5	-1.84	149982550	8736	22.33	17260	17330	17020	22550	12160	17360	17168.33	2.43	-6124	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1296	11.92	0.78	12	0.11	1430.00	21824.00	32450	20240116	-47.49	15250	20240906	11.74	32450	-47.49	20240116	15250	11.74	20240906	32450	-47.49	20240116	15250	11.74	20240906	2.52	N	073490	500	38 억	184892	N	N	1	N	N
168	20241101	100615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	-310	5	-1.79	130959190	7619	19.48	17260	17330	17050	22550	12160	17360	17188.50	2.43	-5777	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1296	11.92	0.78	12	0.10	1430.00	21824.00	32450	20240116	-47.46	15250	20240906	11.80	32450	-47.46	20240116	15250	11.80	20240906	32450	-47.46	20240116	15250	11.80	20240906	2.52	N	073490	500	38 억	184892	N	N	1	N	N
169	20241101	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	-110	5	-0.63	12346240	716	1.83	17260	17260	17210	22550	12160	17360	17243.35	2.43	-349	18313	17836	17173	16696	16033	18075	16935	38	5190	500	12490	10	1	7603846	1312	12.06	0.79	12	0.01	1430.00	21824.00	32450	20240116	-46.84	15250	20240906	13.11	32450	-46.84	20240116	15250	13.11	20240906	32450	-46.84	20240116	15250	13.11	20240906	2.52	N	073490	500	38 억	184892	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History