KissMeData/073490/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	20241031	160711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17360	660	2	3.95	675372420	39079	353.62	16510	17650	16510	21700	11690	16700	17282.22	2.26	13497	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1320	12.14	0.80	12	0.51	1430.00	21824.00	32450	20240116	-46.50	15250	20240906	13.84	32450	-46.50	20240116	15250	13.84	20240906	32450	-46.50	20240116	15250	13.84	20240906	2.52	N	073490	500	38 억	171554	N	N	1	N	N
3	20241031	150720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17400	700	2	4.19	652472570	37760	341.69	16510	17650	16510	21700	11690	16700	17279.46	2.26	13565	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1323	12.17	0.80	12	0.50	1430.00	21824.00	32450	20240116	-46.38	15250	20240906	14.10	32450	-46.38	20240116	15250	14.10	20240906	32450	-46.38	20240116	15250	14.10	20240906	2.52	N	073490	500	38 억	171554	N	N	2	N	N
4	20241031	140719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17410	710	2	4.25	609804710	35306	319.48	16510	17650	16510	21700	11690	16700	17271.99	2.26	13419	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1324	12.17	0.80	12	0.46	1430.00	21824.00	32450	20240116	-46.35	15250	20240906	14.16	32450	-46.35	20240116	15250	14.16	20240906	32450	-46.35	20240116	15250	14.16	20240906	2.52	N	073490	500	38 억	171554	N	N	2	N	N
5	20241031	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17440	740	2	4.43	569927420	33017	298.77	16510	17650	16510	21700	11690	16700	17261.64	2.26	13125	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1326	12.20	0.80	12	0.43	1430.00	21824.00	32450	20240116	-46.26	15250	20240906	14.36	32450	-46.26	20240116	15250	14.36	20240906	32450	-46.26	20240116	15250	14.36	20240906	2.52	N	073490	500	38 억	171554	N	N	2	N	N
6	20241031	120719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17440	740	2	4.43	523834560	30369	274.81	16510	17650	16510	21700	11690	16700	17248.99	2.26	12152	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1326	12.20	0.80	12	0.40	1430.00	21824.00	32450	20240116	-46.26	15250	20240906	14.36	32450	-46.26	20240116	15250	14.36	20240906	32450	-46.26	20240116	15250	14.36	20240906	2.52	N	073490	500	38 억	171554	N	N	2	N	N
7	20241031	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	880	2	5.27	393316000	22938	207.56	16510	17580	16510	21700	11690	16700	17146.92	2.26	10528	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1337	12.29	0.81	12	0.30	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	2.52	N	073490	500	38 억	171554	N	N	2	N	N
8	20241031	100718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	260	2	1.56	82512030	4943	44.73	16510	16990	16510	21700	11690	16700	16692.70	2.26	9	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1290	11.86	0.78	12	0.07	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	171554	N	N	2	N	N
9	20241031	090716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16610	-90	5	-0.54	21213770	1279	11.57	16510	16990	16510	21700	11690	16700	16586.22	2.26	-793	17253	16976	16823	16546	16393	16900	16470	38	5000	500	12020	10	1	7603846	1263	11.62	0.76	12	0.02	1430.00	21824.00	32450	20240116	-48.81	15250	20240906	8.92	32450	-48.81	20240116	15250	8.92	20240906	32450	-48.81	20240116	15250	8.92	20240906	2.52	N	073490	500	38 억	171554	N	N	2	N	N
10	20241030	160713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-210	5	-1.24	183995750	10957	74.98	16910	17100	16670	21950	11840	16910	16793.55	2.29	-2676	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1270	11.68	0.77	12	0.14	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	2.53	N	073490	500	38 억	174226	N	N	2	N	N
11	20241030	150731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16690	-220	5	-1.30	167161310	9948	68.07	16910	17100	16670	21950	11840	16910	16803.51	2.29	-2568	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1269	11.67	0.76	12	0.13	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	2.53	N	073490	500	38 억	174226	N	N	2	N	N
12	20241030	140718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16740	-170	5	-1.01	130159150	7733	52.92	16910	17100	16740	21950	11840	16910	16831.65	2.29	-1578	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1273	11.71	0.77	12	0.10	1430.00	21824.00	32450	20240116	-48.41	15250	20240906	9.77	32450	-48.41	20240116	15250	9.77	20240906	32450	-48.41	20240116	15250	9.77	20240906	2.53	N	073490	500	38 억	174226	N	N	2	N	N
13	20241030	130721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16750	-160	5	-0.95	114881700	6821	46.67	16910	17100	16750	21950	11840	16910	16842.35	2.29	-1302	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1274	11.71	0.77	12	0.09	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	2.53	N	073490	500	38 억	174226	N	N	2	N	N
14	20241030	120729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16770	-140	5	-0.83	93321200	5535	37.87	16910	17100	16760	21950	11840	16910	16860.20	2.29	-922	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1275	11.73	0.77	12	0.07	1430.00	21824.00	32450	20240116	-48.32	15250	20240906	9.97	32450	-48.32	20240116	15250	9.97	20240906	32450	-48.32	20240116	15250	9.97	20240906	2.53	N	073490	500	38 억	174226	N	N	2	N	N
15	20241030	110718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	50	2	0.30	49699450	2951	20.19	16910	17100	16760	21950	11840	16910	16841.56	2.29	135	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1290	11.86	0.78	12	0.04	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	2.53	N	073490	500	38 억	174226	N	N	2	N	N
16	20241030	100715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16870	-40	5	-0.24	41925100	2491	17.05	16910	17100	16760	21950	11840	16910	16830.63	2.29	43	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1283	11.80	0.77	12	0.03	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	2.53	N	073490	500	38 억	174226	N	N	2	N	N
17	20241030	090720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16900	-10	5	-0.06	1099110	65	0.44	16910	16910	16900	21950	11840	16910	16909.38	2.29	-22	17090	17000	16850	16760	16610	17030	16790	38	5040	500	12170	10	1	7603846	1285	11.82	0.77	12	0.00	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	2.53	N	073490	500	38 억	174226	N	N	2	N	N
18	20241029	160653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16910	-180	5	-1.05	245568870	14613	88.27	16910	16940	16700	22200	11970	17090	16804.82	2.36	-5364	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1286	11.83	0.77	12	0.19	1430.00	21824.00	32450	20240116	-47.89	15250	20240906	10.89	32450	-47.89	20240116	15250	10.89	20240906	32450	-47.89	20240116	15250	10.89	20240906	2.52	N	073490	500	38 억	179396	N	N	2	N	N
19	20241029	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-170	5	-0.99	218750430	13025	78.68	16910	16940	16700	22200	11970	17090	16794.66	2.36	-5471	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1287	11.83	0.78	12	0.17	1430.00	21824.00	32450	20240116	-47.86	15250	20240906	10.95	32450	-47.86	20240116	15250	10.95	20240906	32450	-47.86	20240116	15250	10.95	20240906	2.52	N	073490	500	38 억	179396	N	N	2	N	N
20	20241029	140628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16780	-310	5	-1.81	214178110	12753	77.03	16910	16940	16700	22200	11970	17090	16794.33	2.36	-5517	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1276	11.73	0.77	12	0.17	1430.00	21824.00	32450	20240116	-48.29	15250	20240906	10.03	32450	-48.29	20240116	15250	10.03	20240906	32450	-48.29	20240116	15250	10.03	20240906	2.52	N	073490	500	38 억	179396	N	N	2	N	N
21	20241029	130658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16790	-300	5	-1.76	210299920	12522	75.64	16910	16940	16700	22200	11970	17090	16794.44	2.36	-5517	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1277	11.74	0.77	12	0.16	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	2.52	N	073490	500	38 억	179396	N	N	2	N	N
22	20241029	120702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16790	-300	5	-1.76	199330580	11869	71.69	16910	16940	16700	22200	11970	17090	16794.22	2.36	-5109	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1277	11.74	0.77	12	0.16	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	2.52	N	073490	500	38 억	179396	N	N	2	N	N
23	20241029	110717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16780	-310	5	-1.81	198036870	11792	71.23	16910	16940	16700	22200	11970	17090	16794.17	2.36	-5109	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1276	11.73	0.77	12	0.16	1430.00	21824.00	32450	20240116	-48.29	15250	20240906	10.03	32450	-48.29	20240116	15250	10.03	20240906	32450	-48.29	20240116	15250	10.03	20240906	2.52	N	073490	500	38 억	179396	N	N	2	N	N
24	20241029	100659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	-200	5	-1.17	131065610	7801	47.12	16910	16920	16700	22200	11970	17090	16801.13	2.36	-2463	17650	17370	16880	16600	16110	17510	16740	38	5110	500	12300	10	1	7603846	1284	11.81	0.77	12	0.10	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	2.52	N	073490	500	38 억	179396	N	N	2	N	N
25	20241028	160651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17090	540	2	3.26	279473510	16545	68.12	16390	17160	16390	21500	11590	16550	16891.72	2.27	6912	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1299	11.95	0.78	12	0.22	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	2.54	N	073490	500	38 억	172678	N	N	2	N	N
26	20241028	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	430	2	2.60	270627260	16027	65.98	16390	17160	16390	21500	11590	16550	16885.71	2.27	6918	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1291	11.87	0.78	12	0.21	1430.00	21824.00	32450	20240116	-47.67	15250	20240906	11.34	32450	-47.67	20240116	15250	11.34	20240906	32450	-47.67	20240116	15250	11.34	20240906	2.54	N	073490	500	38 억	172678	N	N	3	N	N
27	20241028	140659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	510	2	3.08	253252860	15005	61.78	16390	17160	16390	21500	11590	16550	16877.90	2.27	6399	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1297	11.93	0.78	12	0.20	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	2.54	N	073490	500	38 억	172678	N	N	3	N	N
28	20241028	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17110	560	2	3.38	229547580	13619	56.07	16390	17160	16390	21500	11590	16550	16854.95	2.27	5975	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1301	11.97	0.78	12	0.18	1430.00	21824.00	32450	20240116	-47.27	15250	20240906	12.20	32450	-47.27	20240116	15250	12.20	20240906	32450	-47.27	20240116	15250	12.20	20240906	2.54	N	073490	500	38 억	172678	N	N	3	N	N
29	20241028	120656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17150	600	2	3.63	213650280	12689	52.24	16390	17160	16390	21500	11590	16550	16837.44	2.27	5945	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1304	11.99	0.79	12	0.17	1430.00	21824.00	32450	20240116	-47.15	15250	20240906	12.46	32450	-47.15	20240116	15250	12.46	20240906	32450	-47.15	20240116	15250	12.46	20240906	2.54	N	073490	500	38 억	172678	N	N	3	N	N
30	20241028	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	430	2	2.60	124184720	7427	30.58	16390	16980	16390	21500	11590	16550	16720.71	2.27	2152	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1291	11.87	0.78	12	0.10	1430.00	21824.00	32450	20240116	-47.67	15250	20240906	11.34	32450	-47.67	20240116	15250	11.34	20240906	32450	-47.67	20240116	15250	11.34	20240906	2.54	N	073490	500	38 억	172678	N	N	3	N	N
31	20241028	100652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	290	2	1.75	92322940	5543	22.82	16390	16840	16390	21500	11590	16550	16655.77	2.27	1203	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1280	11.78	0.77	12	0.07	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	2.54	N	073490	500	38 억	172678	N	N	3	N	N
32	20241028	090652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16660	110	2	0.66	4032710	246	1.01	16390	16780	16390	21500	11590	16550	16393.13	2.27	12	17210	16880	16710	16380	16210	16795	16295	38	4950	500	11910	10	1	7603846	1267	11.65	0.76	12	0.00	1430.00	21824.00	32450	20240116	-48.66	15250	20240906	9.25	32450	-48.66	20240116	15250	9.25	20240906	32450	-48.66	20240116	15250	9.25	20240906	2.54	N	073490	500	38 억	172678	N	N	3	N	N
33	20241025	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16550	-470	5	-2.76	404541790	24253	97.32	17040	17040	16540	22100	11920	17020	16680.08	2.32	-3886	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1258	11.57	0.76	12	0.32	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	2.58	N	073490	500	38 억	176562	N	N	3	N	N
34	20241025	150655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16570	-450	5	-2.64	386100930	23139	92.85	17040	17040	16550	22100	11920	17020	16686.15	2.32	-3553	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1260	11.59	0.76	12	0.30	1430.00	21824.00	32450	20240116	-48.94	15250	20240906	8.66	32450	-48.94	20240116	15250	8.66	20240906	32450	-48.94	20240116	15250	8.66	20240906	2.58	N	073490	500	38 억	176562	N	N	2	N	N
35	20241025	140653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16570	-450	5	-2.64	329290250	19710	79.09	17040	17040	16570	22100	11920	17020	16706.76	2.32	-3639	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1260	11.59	0.76	12	0.26	1430.00	21824.00	32450	20240116	-48.94	15250	20240906	8.66	32450	-48.94	20240116	15250	8.66	20240906	32450	-48.94	20240116	15250	8.66	20240906	2.58	N	073490	500	38 억	176562	N	N	2	N	N
36	20241025	130656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16620	-400	5	-2.35	286505970	17134	68.75	17040	17040	16610	22100	11920	17020	16721.49	2.32	-2523	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1264	11.62	0.76	12	0.23	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	176562	N	N	2	N	N
37	20241025	120657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16720	-300	5	-1.76	261261810	15617	62.67	17040	17040	16610	22100	11920	17020	16729.32	2.32	-2190	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1271	11.69	0.77	12	0.21	1430.00	21824.00	32450	20240116	-48.47	15250	20240906	9.64	32450	-48.47	20240116	15250	9.64	20240906	32450	-48.47	20240116	15250	9.64	20240906	2.58	N	073490	500	38 억	176562	N	N	2	N	N
38	20241025	110652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16630	-390	5	-2.29	217358870	12984	52.10	17040	17040	16630	22100	11920	17020	16740.52	2.32	-1732	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	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	2.58	N	073490	500	38 억	176562	N	N	2	N	N
39	20241025	100654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	-290	5	-1.70	94395760	5607	22.50	17040	17040	16730	22100	11920	17020	16835.34	2.32	-2854	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1272	11.70	0.77	12	0.07	1430.00	21824.00	32450	20240116	-48.44	15250	20240906	9.70	32450	-48.44	20240116	15250	9.70	20240906	32450	-48.44	20240116	15250	9.70	20240906	2.58	N	073490	500	38 억	176562	N	N	2	N	N
40	20241025	090655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16870	-150	5	-0.88	18313650	1083	4.35	17040	17040	16830	22100	11920	17020	16910.11	2.32	-266	17513	17266	17073	16826	16633	17170	16730	38	5080	500	12250	10	1	7603846	1283	11.80	0.77	12	0.01	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	2.58	N	073490	500	38 억	176562	N	N	2	N	N
41	20241024	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17020	-300	5	-1.73	423539940	24877	58.96	17320	17320	16880	22500	12130	17320	17025.36	2.38	-4213	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1294	11.90	0.78	12	0.33	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	2.55	N	073490	500	38 억	180638	N	N	2	N	N
42	20241024	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-400	5	-2.31	401942180	23605	55.94	17320	17320	16880	22500	12130	17320	17027.84	2.38	-3878	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1287	11.83	0.78	12	0.31	1430.00	21824.00	32450	20240116	-47.86	15250	20240906	10.95	32450	-47.86	20240116	15250	10.95	20240906	32450	-47.86	20240116	15250	10.95	20240906	2.55	N	073490	500	38 억	180638	N	N	1	N	N
43	20241024	140636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	-390	5	-2.25	393045080	23079	54.69	17320	17320	16880	22500	12130	17320	17030.42	2.38	-3780	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1287	11.84	0.78	12	0.30	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	2.55	N	073490	500	38 억	180638	N	N	1	N	N
44	20241024	130647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16900	-420	5	-2.42	361085270	21189	50.22	17320	17320	16890	22500	12130	17320	17041.17	2.38	-2923	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1285	11.82	0.77	12	0.28	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	2.55	N	073490	500	38 억	180638	N	N	1	N	N
45	20241024	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17040	-280	5	-1.62	310571460	18209	43.15	17320	17320	16920	22500	12130	17320	17055.93	2.38	-2847	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1296	11.92	0.78	12	0.24	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	2.55	N	073490	500	38 억	180638	N	N	1	N	N
46	20241024	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17090	-230	5	-1.33	291973630	17120	40.57	17320	17320	16920	22500	12130	17320	17054.53	2.38	-2934	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1299	11.95	0.78	12	0.23	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	2.55	N	073490	500	38 억	180638	N	N	1	N	N
47	20241024	100659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	-270	5	-1.56	164994770	9638	22.84	17320	17320	17000	22500	12130	17320	17119.19	2.38	-1971	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1296	11.92	0.78	12	0.13	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	2.55	N	073490	500	38 억	180638	N	N	1	N	N
48	20241024	090716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17220	-100	5	-0.58	12512420	725	1.72	17320	17320	17200	22500	12130	17320	17258.51	2.38	-338	17993	17656	17163	16826	16333	17825	16995	38	5180	500	12470	10	1	7603846	1309	12.04	0.79	12	0.01	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	2.55	N	073490	500	38 억	180638	N	N	1	N	N
49	20241023	160646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	650	2	3.90	725007780	42165	181.17	16960	17500	16670	21650	11670	16670	17194.15	2.29	6378	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1317	12.11	0.79	12	0.55	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	2.54	N	073490	500	38 억	174384	N	N	1	N	N
50	20241023	150700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17240	570	2	3.42	700582690	40751	175.09	16960	17500	16670	21650	11670	16670	17191.79	2.29	6643	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1311	12.06	0.79	12	0.54	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	2.54	N	073490	500	38 억	174384	N	N	0	N	N
51	20241023	140701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17190	520	2	3.12	648762770	37748	162.19	16960	17500	16670	21650	11670	16670	17186.68	2.29	5476	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1307	12.02	0.79	12	0.50	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	2.54	N	073490	500	38 억	174384	N	N	0	N	N
52	20241023	130651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	510	2	3.06	597882210	34786	149.46	16960	17500	16670	21650	11670	16670	17187.44	2.29	5503	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1306	12.01	0.79	12	0.46	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	2.54	N	073490	500	38 억	174384	N	N	0	N	N
53	20241023	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17340	670	2	4.02	542966650	31613	135.83	16960	17500	16670	21650	11670	16670	17175.42	2.29	6367	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1319	12.13	0.79	12	0.42	1430.00	21824.00	32450	20240116	-46.56	15250	20240906	13.70	32450	-46.56	20240116	15250	13.70	20240906	32450	-46.56	20240116	15250	13.70	20240906	2.54	N	073490	500	38 억	174384	N	N	0	N	N
54	20241023	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17140	470	2	2.82	231124110	13653	58.66	16960	17140	16670	21650	11670	16670	16928.45	2.29	3579	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1303	11.99	0.79	12	0.18	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	2.54	N	073490	500	38 억	174384	N	N	0	N	N
55	20241023	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	290	2	1.74	154430700	9135	39.25	16960	17050	16670	21650	11670	16670	16905.39	2.29	2207	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1290	11.86	0.78	12	0.12	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	2.54	N	073490	500	38 억	174384	N	N	0	N	N
56	20241023	090649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16880	210	2	1.26	6400770	378	1.62	16960	16960	16880	21650	11670	16670	16933.25	2.29	53	17316	16992	16796	16472	16276	16895	16375	38	4980	500	12000	10	1	7603846	1284	11.80	0.77	12	0.00	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	2.54	N	073490	500	38 억	174384	N	N	0	N	N
57	20241022	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16670	-350	5	-2.06	390937940	23274	85.17	16820	17120	16600	22100	11920	17020	16797.47	2.37	-5649	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1268	11.66	0.76	12	0.31	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	2.55	N	073490	500	38 억	179928	N	N	0	N	N
58	20241022	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16630	-390	5	-2.29	375429420	22343	81.76	16820	17120	16600	22100	11920	17020	16803.00	2.37	-5660	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1265	11.63	0.76	12	0.29	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	2.55	N	073490	500	38 억	179928	N	N	0	N	N
59	20241022	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16630	-390	5	-2.29	338360440	20113	73.60	16820	17120	16600	22100	11920	17020	16822.97	2.37	-5504	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1265	11.63	0.76	12	0.26	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	2.55	N	073490	500	38 억	179928	N	N	0	N	N
60	20241022	130648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16600	-420	5	-2.47	298855560	17739	64.91	16820	17120	16600	22100	11920	17020	16847.37	2.37	-5668	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1262	11.61	0.76	12	0.23	1430.00	21824.00	32450	20240116	-48.84	15250	20240906	8.85	32450	-48.84	20240116	15250	8.85	20240906	32450	-48.84	20240116	15250	8.85	20240906	2.55	N	073490	500	38 억	179928	N	N	0	N	N
61	20241022	120646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-320	5	-1.88	240255910	14221	52.04	16820	17120	16700	22100	11920	17020	16894.45	2.37	-4671	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1270	11.68	0.77	12	0.19	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	2.55	N	073490	500	38 억	179928	N	N	0	N	N
62	20241022	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-100	5	-0.59	171388020	10124	37.05	16820	17120	16770	22100	11920	17020	16928.88	2.37	-2953	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1287	11.83	0.78	12	0.13	1430.00	21824.00	32450	20240116	-47.86	15250	20240906	10.95	32450	-47.86	20240116	15250	10.95	20240906	32450	-47.86	20240116	15250	10.95	20240906	2.55	N	073490	500	38 억	179928	N	N	0	N	N
63	20241022	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	-60	5	-0.35	123150550	7271	26.61	16820	17120	16770	22100	11920	17020	16937.22	2.37	-2795	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	10	1	7603846	1290	11.86	0.78	12	0.10	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	2.55	N	073490	500	38 억	179928	N	N	0	N	N
64	20241022	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16970	-50	5	-0.29	2374690	141	0.52	16820	17000	16820	22100	11920	17020	16841.77	2.37	-10	17706	17362	16776	16432	15846	17535	16605	38	5080	500	12250	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	2.55	N	073490	500	38 억	179928	N	N	0	N	N
65	20241021	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17020	700	2	4.29	460716470	27250	115.69	16190	17120	16190	21200	11430	16320	16907.02	2.29	5972	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1294	11.90	0.78	12	0.36	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	2.56	N	073490	500	38 억	174049	N	N	0	N	N
66	20241021	150643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17030	710	2	4.35	437891320	25908	109.99	16190	17120	16190	21200	11430	16320	16901.78	2.29	5952	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1295	11.91	0.78	12	0.34	1430.00	21824.00	32450	20240116	-47.52	15250	20240906	11.67	32450	-47.52	20240116	15250	11.67	20240906	32450	-47.52	20240116	15250	11.67	20240906	2.56	N	073490	500	38 억	174049	N	N	0	N	N
67	20241021	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17030	710	2	4.35	416742530	24666	104.72	16190	17120	16190	21200	11430	16320	16895.42	2.29	6094	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1295	11.91	0.78	12	0.32	1430.00	21824.00	32450	20240116	-47.52	15250	20240906	11.67	32450	-47.52	20240116	15250	11.67	20240906	32450	-47.52	20240116	15250	11.67	20240906	2.56	N	073490	500	38 억	174049	N	N	0	N	N
68	20241021	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17040	720	2	4.41	404865590	23968	101.75	16190	17120	16190	21200	11430	16320	16891.92	2.29	6162	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1296	11.92	0.78	12	0.32	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	2.56	N	073490	500	38 억	174049	N	N	0	N	N
69	20241021	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	660	2	4.04	396251130	23461	99.60	16190	17120	16190	21200	11430	16320	16889.78	2.29	5974	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1291	11.87	0.78	12	0.31	1430.00	21824.00	32450	20240116	-47.67	15250	20240906	11.34	32450	-47.67	20240116	15250	11.34	20240906	32450	-47.67	20240116	15250	11.34	20240906	2.56	N	073490	500	38 억	174049	N	N	0	N	N
70	20241021	110639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16950	630	2	3.86	359549380	21301	90.43	16190	17120	16190	21200	11430	16320	16879.46	2.29	5758	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1289	11.85	0.78	12	0.28	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	2.56	N	073490	500	38 억	174049	N	N	0	N	N
71	20241021	100642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16940	620	2	3.80	196669420	11737	49.83	16190	16960	16190	21200	11430	16320	16756.36	2.29	4254	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1288	11.85	0.78	12	0.15	1430.00	21824.00	32450	20240116	-47.80	15250	20240906	11.08	32450	-47.80	20240116	15250	11.08	20240906	32450	-47.80	20240116	15250	11.08	20240906	2.56	N	073490	500	38 억	174049	N	N	0	N	N
72	20241021	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	0	3	0.00	4097350	252	1.07	16190	16320	16190	21200	11430	16320	16259.33	2.29	116	16966	16642	16476	16152	15986	16560	16070	38	4880	500	11750	10	1	7603846	1241	11.41	0.75	12	0.00	1430.00	21824.00	32450	20240116	-49.71	15250	20240906	7.02	32450	-49.71	20240116	15250	7.02	20240906	32450	-49.71	20240116	15250	7.02	20240906	2.56	N	073490	500	38 억	174049	N	N	0	N	N
73	20241018	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	-440	5	-2.63	385942630	23409	141.35	16760	16800	16310	21750	11740	16760	16487.72	2.32	-2751	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1241	11.41	0.75	12	0.31	1430.00	21824.00	32450	20240116	-49.71	15250	20240906	7.02	32450	-49.71	20240116	15250	7.02	20240906	32450	-49.71	20240116	15250	7.02	20240906	2.54	N	073490	500	38 억	176398	N	N	0	N	N
74	20241018	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16340	-420	5	-2.51	359786670	21806	131.67	16760	16800	16330	21750	11740	16760	16499.43	2.32	-2749	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1242	11.43	0.75	12	0.29	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	2.54	N	073490	500	38 억	176398	N	N	0	N	N
75	20241018	140659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16330	-430	5	-2.57	310291770	18784	113.42	16760	16800	16330	21750	11740	16760	16518.94	2.32	-3575	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1242	11.42	0.75	12	0.25	1430.00	21824.00	32450	20240116	-49.68	15250	20240906	7.08	32450	-49.68	20240116	15250	7.08	20240906	32450	-49.68	20240116	15250	7.08	20240906	2.54	N	073490	500	38 억	176398	N	N	0	N	N
76	20241018	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	-360	5	-2.15	277123210	16756	101.18	16760	16800	16360	21750	11740	16760	16538.74	2.32	-3429	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1247	11.47	0.75	12	0.22	1430.00	21824.00	32450	20240116	-49.46	15250	20240906	7.54	32450	-49.46	20240116	15250	7.54	20240906	32450	-49.46	20240116	15250	7.54	20240906	2.54	N	073490	500	38 억	176398	N	N	0	N	N
77	20241018	120652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	-330	5	-1.97	236385030	14270	86.17	16760	16800	16420	21750	11740	16760	16565.17	2.32	-3719	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1249	11.49	0.75	12	0.19	1430.00	21824.00	32450	20240116	-49.37	15250	20240906	7.74	32450	-49.37	20240116	15250	7.74	20240906	32450	-49.37	20240116	15250	7.74	20240906	2.54	N	073490	500	38 억	176398	N	N	0	N	N
78	20241018	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	-240	5	-1.43	189232850	11409	68.89	16760	16800	16450	21750	11740	16760	16586.28	2.32	-2505	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1256	11.55	0.76	12	0.15	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	2.54	N	073490	500	38 억	176398	N	N	0	N	N
79	20241018	100641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16640	-120	5	-0.72	51886580	3117	18.82	16760	16800	16580	21750	11740	16760	16646.32	2.32	-2124	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1265	11.64	0.76	12	0.04	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	2.54	N	073490	500	38 억	176398	N	N	0	N	N
80	20241018	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	0	3	0.00	2107480	126	0.76	16760	16800	16710	21750	11740	16760	16726.03	2.32	-124	17133	16946	16853	16666	16573	16900	16620	38	4990	500	12060	10	1	7603846	1274	11.72	0.77	12	0.00	1430.00	21824.00	32450	20240116	-48.35	15250	20240906	9.90	32450	-48.35	20240116	15250	9.90	20240906	32450	-48.35	20240116	15250	9.90	20240906	2.54	N	073490	500	38 억	176398	N	N	0	N	N
81	20241017	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	-270	5	-1.59	277906610	16521	62.40	17030	17040	16760	22100	11930	17030	16821.62	2.37	-3493	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1274	11.72	0.77	12	0.22	1430.00	21824.00	32450	20240116	-48.35	15250	20240906	9.90	32450	-48.35	20240116	15250	9.90	20240906	32450	-48.35	20240116	15250	9.90	20240906	2.53	N	073490	500	38 억	180091	N	N	0	N	N
82	20241017	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16780	-250	5	-1.47	265180290	15763	59.53	17030	17040	16760	22100	11930	17030	16822.96	2.37	-3623	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1276	11.73	0.77	12	0.21	1430.00	21824.00	32450	20240116	-48.29	15250	20240906	10.03	32450	-48.29	20240116	15250	10.03	20240906	32450	-48.29	20240116	15250	10.03	20240906	2.53	N	073490	500	38 억	180091	N	N	0	N	N
83	20241017	140643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16820	-210	5	-1.23	254555810	15130	57.14	17030	17040	16760	22100	11930	17030	16824.57	2.37	-3054	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1279	11.76	0.77	12	0.20	1430.00	21824.00	32450	20240116	-48.17	15250	20240906	10.30	32450	-48.17	20240116	15250	10.30	20240906	32450	-48.17	20240116	15250	10.30	20240906	2.53	N	073490	500	38 억	180091	N	N	0	N	N
84	20241017	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16790	-240	5	-1.41	246263870	14636	55.28	17030	17040	16760	22100	11930	17030	16825.90	2.37	-3053	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1277	11.74	0.77	12	0.19	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	2.53	N	073490	500	38 억	180091	N	N	0	N	N
85	20241017	120644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-190	5	-1.12	185631900	11026	41.64	17030	17040	16760	22100	11930	17030	16835.83	2.37	-2885	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1280	11.78	0.77	12	0.15	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	2.53	N	073490	500	38 억	180091	N	N	0	N	N
86	20241017	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-190	5	-1.12	131292470	7798	29.45	17030	17040	16760	22100	11930	17030	16836.69	2.37	-1477	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1280	11.78	0.77	12	0.10	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	2.53	N	073490	500	38 억	180091	N	N	0	N	N
87	20241017	100644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16780	-250	5	-1.47	112480620	6679	25.22	17030	17040	16760	22100	11930	17030	16840.94	2.37	-1158	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1276	11.73	0.77	12	0.09	1430.00	21824.00	32450	20240116	-48.29	15250	20240906	10.03	32450	-48.29	20240116	15250	10.03	20240906	32450	-48.29	20240116	15250	10.03	20240906	2.53	N	073490	500	38 억	180091	N	N	0	N	N
88	20241017	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16990	-40	5	-0.23	14317260	845	3.19	17030	17030	16880	22100	11930	17030	16943.50	2.37	-310	17276	17152	17016	16892	16756	17085	16825	38	5070	500	12260	10	1	7603846	1292	11.88	0.78	12	0.01	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	2.53	N	073490	500	38 억	180091	N	N	0	N	N
89	20241016	160636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17030	-60	5	-0.35	448548450	26405	23.90	17070	17140	16880	22200	11970	17090	16986.22	2.44	-5386	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1295	11.91	0.78	12	0.35	1430.00	21824.00	32450	20240116	-47.52	15250	20240906	11.67	32450	-47.52	20240116	15250	11.67	20240906	32450	-47.52	20240116	15250	11.67	20240906	2.60	N	073490	500	38 억	185248	N	N	1	N	N
90	20241016	150639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16990	-100	5	-0.59	434088450	25554	23.13	17070	17140	16880	22200	11970	17090	16986.21	2.44	-5252	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1292	11.88	0.78	12	0.34	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	2.60	N	073490	500	38 억	185248	N	N	1	N	N
91	20241016	140640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-170	5	-0.99	385124140	22662	20.51	17070	17140	16880	22200	11970	17090	16993.33	2.44	-3648	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1287	11.83	0.78	12	0.30	1430.00	21824.00	32450	20240116	-47.86	15250	20240906	10.95	32450	-47.86	20240116	15250	10.95	20240906	32450	-47.86	20240116	15250	10.95	20240906	2.60	N	073490	500	38 억	185248	N	N	1	N	N
92	20241016	130638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-170	5	-0.99	364907860	21467	19.43	17070	17140	16880	22200	11970	17090	16997.60	2.44	-3340	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1287	11.83	0.78	12	0.28	1430.00	21824.00	32450	20240116	-47.86	15250	20240906	10.95	32450	-47.86	20240116	15250	10.95	20240906	32450	-47.86	20240116	15250	10.95	20240906	2.60	N	073490	500	38 억	185248	N	N	1	N	N
93	20241016	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-170	5	-0.99	354530510	20853	18.88	17070	17140	16880	22200	11970	17090	17000.47	2.44	-3145	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1287	11.83	0.78	12	0.27	1430.00	21824.00	32450	20240116	-47.86	15250	20240906	10.95	32450	-47.86	20240116	15250	10.95	20240906	32450	-47.86	20240116	15250	10.95	20240906	2.60	N	073490	500	38 억	185248	N	N	1	N	N
94	20241016	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16940	-150	5	-0.88	313978280	18455	16.71	17070	17140	16910	22200	11970	17090	17012.25	2.44	-1830	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1288	11.85	0.78	12	0.24	1430.00	21824.00	32450	20240116	-47.80	15250	20240906	11.08	32450	-47.80	20240116	15250	11.08	20240906	32450	-47.80	20240116	15250	11.08	20240906	2.60	N	073490	500	38 억	185248	N	N	1	N	N
95	20241016	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17000	-90	5	-0.53	182429500	10746	9.73	17070	17090	16910	22200	11970	17090	16974.12	2.44	-1485	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1293	11.89	0.78	12	0.14	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	2.60	N	073490	500	38 억	185248	N	N	1	N	N
96	20241016	090638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	-110	5	-0.64	32723560	1917	1.74	17070	17090	16950	22200	11970	17090	17067.61	2.44	-787	18063	17576	17013	16526	15963	17820	16770	38	5110	500	12300	10	1	7603846	1291	11.87	0.78	12	0.03	1430.00	21824.00	32450	20240116	-47.67	15250	20240906	11.34	32450	-47.67	20240116	15250	11.34	20240906	32450	-47.67	20240116	15250	11.34	20240906	2.60	N	073490	500	38 억	185248	N	N	1	N	N
97	20241015	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17090	1090	2	6.81	1882216660	110157	450.26	16600	17500	16450	20800	11200	16000	17086.67	2.32	9624	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1299	11.95	0.78	12	1.45	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
98	20241015	150640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17000	1000	2	6.25	1839253920	107631	439.94	16600	17500	16450	20800	11200	16000	17088.51	2.32	10003	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1293	11.89	0.78	12	1.42	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
99	20241015	140639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16990	990	2	6.19	1726550100	100995	412.81	16600	17500	16450	20800	11200	16000	17095.40	2.32	10815	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1292	11.88	0.78	12	1.33	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
100	20241015	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	1050	2	6.56	1687932830	98722	403.52	16600	17500	16450	20800	11200	16000	17097.84	2.32	11170	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1296	11.92	0.78	12	1.30	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
101	20241015	120637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17260	1260	2	7.88	1560325000	91248	372.97	16600	17500	16450	20800	11200	16000	17099.83	2.32	11870	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1312	12.07	0.79	12	1.20	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
102	20241015	110645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	1130	2	7.06	1293218780	75786	309.77	16600	17500	16450	20800	11200	16000	17064.09	2.32	6405	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1303	11.98	0.78	12	1.00	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
103	20241015	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	1170	2	7.31	899778190	52834	215.96	16600	17500	16450	20800	11200	16000	17030.29	2.32	3419	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1306	12.01	0.79	12	0.69	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
104	20241015	090636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17050	1050	2	6.56	352994600	20800	85.02	16600	17500	16450	20800	11200	16000	16970.89	2.32	2888	16566	16282	16016	15732	15466	16150	15600	38	4800	500	11520	10	1	7603846	1296	11.92	0.78	12	0.27	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	2.60	N	073490	500	38 억	176210	N	N	1	N	N
105	20241014	160621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	-40	5	-0.25	378788520	23807	156.55	16250	16300	15750	20850	11230	16040	15910.80	2.27	3536	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1217	11.19	0.73	12	0.31	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	172404	N	N	1	N	N
106	20241014	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	10	2	0.06	368529690	23167	152.34	16250	16300	15750	20850	11230	16040	15907.53	2.27	3362	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1220	11.22	0.74	12	0.30	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	2.59	N	073490	500	38 억	172404	N	N	3	N	N
107	20241014	140629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	-50	5	-0.31	344346140	21660	142.43	16250	16300	15750	20850	11230	16040	15897.79	2.27	2200	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1216	11.18	0.73	12	0.28	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	2.59	N	073490	500	38 억	172404	N	N	3	N	N
108	20241014	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-140	5	-0.87	303441210	19100	125.60	16250	16300	15750	20850	11230	16040	15886.97	2.27	1436	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1209	11.12	0.73	12	0.25	1430.00	21824.00	32450	20240116	-51.00	15250	20240906	4.26	32450	-51.00	20240116	15250	4.26	20240906	32450	-51.00	20240116	15250	4.26	20240906	2.59	N	073490	500	38 억	172404	N	N	3	N	N
109	20241014	120622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-190	5	-1.18	274199080	17253	113.45	16250	16300	15750	20850	11230	16040	15892.83	2.27	316	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1205	11.08	0.73	12	0.23	1430.00	21824.00	32450	20240116	-51.16	15250	20240906	3.93	32450	-51.16	20240116	15250	3.93	20240906	32450	-51.16	20240116	15250	3.93	20240906	2.59	N	073490	500	38 억	172404	N	N	3	N	N
110	20241014	110623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	-160	5	-1.00	156199350	9789	64.37	16250	16300	15810	20850	11230	16040	15956.62	2.27	-607	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1207	11.10	0.73	12	0.13	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	2.59	N	073490	500	38 억	172404	N	N	3	N	N
111	20241014	100622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	20	2	0.12	58785890	3658	24.05	16250	16300	15950	20850	11230	16040	16070.50	2.27	852	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1221	11.23	0.74	12	0.05	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	2.59	N	073490	500	38 억	172404	N	N	3	N	N
112	20241014	090626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16030	-10	5	-0.06	7785440	485	3.19	16250	16300	15950	20850	11230	16040	16052.45	2.27	-287	16453	16246	16093	15886	15733	16170	15810	38	4810	500	11540	10	1	7603846	1219	11.21	0.73	12	0.01	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	172404	N	N	3	N	N
113	20241011	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	-220	5	-1.35	241107510	14984	145.63	16100	16300	15940	21100	11390	16260	16091.01	2.33	-5374	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1220	11.22	0.73	12	0.20	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	2.58	N	073490	500	38 억	176966	N	N	3	N	N
114	20241011	150623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-310	5	-1.91	225666650	14019	136.25	16100	16300	15940	21100	11390	16260	16097.20	2.33	-5093	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1213	11.15	0.73	12	0.18	1430.00	21824.00	32450	20240116	-50.85	15250	20240906	4.59	32450	-50.85	20240116	15250	4.59	20240906	32450	-50.85	20240116	15250	4.59	20240906	2.58	N	073490	500	38 억	176966	N	N	1	N	N
115	20241011	140624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	-190	5	-1.17	138263790	8558	83.18	16100	16300	16070	21100	11390	16260	16156.09	2.33	-1551	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1222	11.24	0.74	12	0.11	1430.00	21824.00	32450	20240116	-50.48	15250	20240906	5.38	32450	-50.48	20240116	15250	5.38	20240906	32450	-50.48	20240116	15250	5.38	20240906	2.58	N	073490	500	38 억	176966	N	N	1	N	N
116	20241011	130624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16110	-150	5	-0.92	103449710	6395	62.15	16100	16300	16100	21100	11390	16260	16176.66	2.33	-364	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1225	11.27	0.74	12	0.08	1430.00	21824.00	32450	20240116	-50.35	15250	20240906	5.64	32450	-50.35	20240116	15250	5.64	20240906	32450	-50.35	20240116	15250	5.64	20240906	2.58	N	073490	500	38 억	176966	N	N	1	N	N
117	20241011	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	-130	5	-0.80	78614810	4854	47.18	16100	16300	16100	21100	11390	16260	16195.88	2.33	-456	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1227	11.28	0.74	12	0.06	1430.00	21824.00	32450	20240116	-50.29	15250	20240906	5.77	32450	-50.29	20240116	15250	5.77	20240906	32450	-50.29	20240116	15250	5.77	20240906	2.58	N	073490	500	38 억	176966	N	N	1	N	N
118	20241011	110619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	-100	5	-0.62	61203530	3775	36.69	16100	16300	16100	21100	11390	16260	16212.86	2.33	-363	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1229	11.30	0.74	12	0.05	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	176966	N	N	1	N	N
119	20241011	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16280	20	2	0.12	37476530	2310	22.45	16100	16300	16100	21100	11390	16260	16223.61	2.33	135	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1238	11.38	0.75	12	0.03	1430.00	21824.00	32450	20240116	-49.83	15250	20240906	6.75	32450	-49.83	20240116	15250	6.75	20240906	32450	-49.83	20240116	15250	6.75	20240906	2.58	N	073490	500	38 억	176966	N	N	1	N	N
120	20241011	090623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	40	2	0.25	2930940	182	1.77	16100	16300	16100	21100	11390	16260	16104.07	2.33	-26	16513	16386	16293	16166	16073	16450	16230	38	4840	500	11700	10	1	7603846	1239	11.40	0.75	12	0.00	1430.00	21824.00	32450	20240116	-49.77	15250	20240906	6.89	32450	-49.77	20240116	15250	6.89	20240906	32450	-49.77	20240116	15250	6.89	20240906	2.58	N	073490	500	38 억	176966	N	N	1	N	N
121	20241010	160636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-140	5	-0.85	167251780	10289	66.11	16210	16420	16200	21300	11480	16400	16255.40	2.33	-280	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1236	11.37	0.75	12	0.14	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	2.59	N	073490	500	38 억	177249	N	N	1	N	N
122	20241010	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	-160	5	-0.98	160334990	9863	63.37	16210	16420	16200	21300	11480	16400	16256.21	2.33	38	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1235	11.36	0.74	12	0.13	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	177249	N	N	19	N	N
123	20241010	140641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	-130	5	-0.79	123193650	7579	48.70	16210	16420	16200	21300	11480	16400	16254.60	2.33	431	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1237	11.38	0.75	12	0.10	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.59	N	073490	500	38 억	177249	N	N	19	N	N
124	20241010	130639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	-80	5	-0.49	89627790	5516	35.44	16210	16420	16200	21300	11480	16400	16248.69	2.33	507	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1241	11.41	0.75	12	0.07	1430.00	21824.00	32450	20240116	-49.71	15250	20240906	7.02	32450	-49.71	20240116	15250	7.02	20240906	32450	-49.71	20240116	15250	7.02	20240906	2.59	N	073490	500	38 억	177249	N	N	19	N	N
125	20241010	120640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-140	5	-0.85	78496760	4832	31.05	16210	16420	16200	21300	11480	16400	16245.19	2.33	506	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1236	11.37	0.75	12	0.06	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	2.59	N	073490	500	38 억	177249	N	N	19	N	N
126	20241010	110639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	-130	5	-0.79	72288380	4450	28.59	16210	16420	16200	21300	11480	16400	16244.58	2.33	462	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1237	11.38	0.75	12	0.06	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.59	N	073490	500	38 억	177249	N	N	19	N	N
127	20241010	100639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-150	5	-0.91	31576070	1940	12.47	16210	16420	16210	21300	11480	16400	16276.32	2.33	41	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1236	11.36	0.74	12	0.03	1430.00	21824.00	32450	20240116	-49.92	15250	20240906	6.56	32450	-49.92	20240116	15250	6.56	20240906	32450	-49.92	20240116	15250	6.56	20240906	2.59	N	073490	500	38 억	177249	N	N	19	N	N
128	20241010	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16410	10	2	0.06	2613900	161	1.03	16210	16420	16210	21300	11480	16400	16235.40	2.33	25	16960	16680	16420	16140	15880	16550	16010	38	4900	500	11800	10	1	7603846	1248	11.48	0.75	12	0.00	1430.00	21824.00	32450	20240116	-49.43	15250	20240906	7.61	32450	-49.43	20240116	15250	7.61	20240906	32450	-49.43	20240116	15250	7.61	20240906	2.59	N	073490	500	38 억	177249	N	N	19	N	N
129	20241008	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	-230	5	-1.38	253725870	15563	146.41	16700	16700	16160	21600	11650	16630	16303.14	2.36	-3600	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1247	11.47	0.75	12	0.20	1430.00	21824.00	32450	20240116	-49.46	15250	20240906	7.54	32450	-49.46	20240116	15250	7.54	20240906	32450	-49.46	20240116	15250	7.54	20240906	2.59	N	073490	500	38 억	179450	N	N	19	N	N
130	20241008	150639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16280	-350	5	-2.10	240113250	14730	138.57	16700	16700	16160	21600	11650	16630	16300.97	2.36	-3452	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1238	11.38	0.75	12	0.19	1430.00	21824.00	32450	20240116	-49.83	15250	20240906	6.75	32450	-49.83	20240116	15250	6.75	20240906	32450	-49.83	20240116	15250	6.75	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
131	20241008	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	-360	5	-2.16	220796120	13544	127.41	16700	16700	16160	21600	11650	16630	16302.14	2.36	-3186	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1237	11.38	0.75	12	0.18	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
132	20241008	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-330	5	-1.98	192130910	11782	110.84	16700	16700	16160	21600	11650	16630	16307.16	2.36	-3898	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1239	11.40	0.75	12	0.15	1430.00	21824.00	32450	20240116	-49.77	15250	20240906	6.89	32450	-49.77	20240116	15250	6.89	20240906	32450	-49.77	20240116	15250	6.89	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
133	20241008	120637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	-400	5	-2.41	178297030	10931	102.83	16700	16700	16160	21600	11650	16630	16311.14	2.36	-3870	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1234	11.35	0.74	12	0.14	1430.00	21824.00	32450	20240116	-49.98	15250	20240906	6.43	32450	-49.98	20240116	15250	6.43	20240906	32450	-49.98	20240116	15250	6.43	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
134	20241008	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-430	5	-2.59	143543930	8787	82.66	16700	16700	16160	21600	11650	16630	16335.94	2.36	-3610	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1232	11.33	0.74	12	0.12	1430.00	21824.00	32450	20240116	-50.08	15250	20240906	6.23	32450	-50.08	20240116	15250	6.23	20240906	32450	-50.08	20240116	15250	6.23	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
135	20241008	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	-360	5	-2.16	80880890	4924	46.32	16700	16700	16270	21600	11650	16630	16425.85	2.36	-1618	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1237	11.38	0.75	12	0.06	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
136	20241008	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16660	30	2	0.18	7199100	432	4.06	16700	16700	16570	21600	11650	16630	16664.58	2.36	-64	17010	16820	16540	16350	16070	16915	16445	38	4970	500	11970	10	1	7603846	1267	11.65	0.76	12	0.01	1430.00	21824.00	32450	20240116	-48.66	15250	20240906	9.25	32450	-48.66	20240116	15250	9.25	20240906	32450	-48.66	20240116	15250	9.25	20240906	2.59	N	073490	500	38 억	179450	N	N	14	N	N
137	20241007	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16630	370	2	2.28	174937630	10628	89.39	16260	16730	16260	21100	11390	16260	16459.97	2.29	4415	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1265	11.63	0.76	12	0.14	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	174315	N	N	14	N	N
138	20241007	150617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16610	350	2	2.15	173225470	10525	88.52	16260	16730	16260	21100	11390	16260	16458.48	2.29	4418	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1263	11.62	0.76	12	0.14	1430.00	21824.00	32450	20240116	-48.81	15250	20240906	8.92	32450	-48.81	20240116	15250	8.92	20240906	32450	-48.81	20240116	15250	8.92	20240906	2.61	N	073490	500	38 억	174315	N	N	2	N	N
139	20241007	140642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16560	300	2	1.85	146819850	8933	75.13	16260	16730	16260	21100	11390	16260	16435.67	2.29	3819	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1259	11.58	0.76	12	0.12	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	174315	N	N	2	N	N
140	20241007	130618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16570	310	2	1.91	136107290	8287	69.70	16260	16730	16260	21100	11390	16260	16424.19	2.29	3713	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1260	11.59	0.76	12	0.11	1430.00	21824.00	32450	20240116	-48.94	15250	20240906	8.66	32450	-48.94	20240116	15250	8.66	20240906	32450	-48.94	20240116	15250	8.66	20240906	2.61	N	073490	500	38 억	174315	N	N	2	N	N
141	20241007	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	140	2	0.86	77576440	4741	39.87	16260	16570	16260	21100	11390	16260	16362.89	2.29	2089	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1247	11.47	0.75	12	0.06	1430.00	21824.00	32450	20240116	-49.46	15250	20240906	7.54	32450	-49.46	20240116	15250	7.54	20240906	32450	-49.46	20240116	15250	7.54	20240906	2.61	N	073490	500	38 억	174315	N	N	2	N	N
142	20241007	110609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	140	2	0.86	75674730	4625	38.90	16260	16570	16260	21100	11390	16260	16362.10	2.29	2016	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1247	11.47	0.75	12	0.06	1430.00	21824.00	32450	20240116	-49.46	15250	20240906	7.54	32450	-49.46	20240116	15250	7.54	20240906	32450	-49.46	20240116	15250	7.54	20240906	2.61	N	073490	500	38 억	174315	N	N	2	N	N
143	20241007	100609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16370	110	2	0.68	49881360	3051	25.66	16260	16570	16260	21100	11390	16260	16349.18	2.29	834	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1245	11.45	0.75	12	0.04	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	174315	N	N	2	N	N
144	20241007	090642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16500	240	2	1.48	3220340	198	1.67	16260	16570	16260	21100	11390	16260	16264.34	2.29	149	16760	16510	16330	16080	15900	16420	15990	38	4840	500	11700	10	1	7603846	1255	11.54	0.76	12	0.00	1430.00	21824.00	32450	20240116	-49.15	15250	20240906	8.20	32450	-49.15	20240116	15250	8.20	20240906	32450	-49.15	20240116	15250	8.20	20240906	2.61	N	073490	500	38 억	174315	N	N	2	N	N
145	20241004	160551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	10	2	0.06	193840610	11889	119.75	16580	16580	16150	21100	11380	16250	16304.20	2.31	-1227	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1236	11.37	0.75	12	0.16	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	2.58	N	073490	500	38 억	175349	N	N	2	N	N
146	20241004	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	40	2	0.25	193385210	11861	119.47	16580	16580	16150	21100	11380	16250	16304.29	2.31	-1207	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1239	11.39	0.75	12	0.16	1430.00	21824.00	32450	20240116	-49.80	15250	20240906	6.82	32450	-49.80	20240116	15250	6.82	20240906	32450	-49.80	20240116	15250	6.82	20240906	2.58	N	073490	500	38 억	175349	N	N	0	N	N
147	20241004	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	-90	5	-0.55	174837270	10717	107.95	16580	16580	16150	21100	11380	16250	16314.01	2.31	-1769	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1229	11.30	0.74	12	0.14	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	175349	N	N	0	N	N
148	20241004	130556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	20	2	0.12	136383590	8349	84.10	16580	16580	16240	21100	11380	16250	16335.32	2.31	-1779	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1237	11.38	0.75	12	0.11	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.58	N	073490	500	38 억	175349	N	N	0	N	N
149	20241004	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	170	2	1.05	91052630	5576	56.16	16580	16580	16240	21100	11380	16250	16329.38	2.31	-1304	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1249	11.48	0.75	12	0.07	1430.00	21824.00	32450	20240116	-49.40	15250	20240906	7.67	32450	-49.40	20240116	15250	7.67	20240906	32450	-49.40	20240116	15250	7.67	20240906	2.58	N	073490	500	38 억	175349	N	N	0	N	N
150	20241004	110553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	130	2	0.80	33938710	2079	20.94	16580	16580	16240	21100	11380	16250	16324.54	2.31	-1042	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1246	11.45	0.75	12	0.03	1430.00	21824.00	32450	20240116	-49.52	15250	20240906	7.41	32450	-49.52	20240116	15250	7.41	20240906	32450	-49.52	20240116	15250	7.41	20240906	2.58	N	073490	500	38 억	175349	N	N	0	N	N
151	20241004	100551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	60	2	0.37	20049050	1230	12.39	16580	16580	16240	21100	11380	16250	16300.04	2.31	-735	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1240	11.41	0.75	12	0.02	1430.00	21824.00	32450	20240116	-49.74	15250	20240906	6.95	32450	-49.74	20240116	15250	6.95	20240906	32450	-49.74	20240116	15250	6.95	20240906	2.58	N	073490	500	38 억	175349	N	N	0	N	N
152	20241004	090552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16500	250	2	1.54	579840	35	0.35	16580	16580	16500	21100	11380	16250	16566.86	2.31	-32	16596	16422	16266	16092	15936	16345	16015	38	4850	500	11700	10	1	7603846	1255	11.54	0.76	12	0.00	1430.00	21824.00	32450	20240116	-49.15	15250	20240906	8.20	32450	-49.15	20240116	15250	8.20	20240906	32450	-49.15	20240116	15250	8.20	20240906	2.58	N	073490	500	38 억	175349	N	N	0	N	N
153	20241002	160549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-200	5	-1.22	161347000	9928	82.34	16290	16440	16110	21350	11520	16450	16251.71	2.28	1745	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1236	11.36	0.74	12	0.13	1430.00	21824.00	32450	20240116	-49.92	15250	20240906	6.56	32450	-49.92	20240116	15250	6.56	20240906	32450	-49.92	20240116	15250	6.56	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N
154	20241002	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	-180	5	-1.09	157332700	9681	80.29	16290	16440	16110	21350	11520	16450	16251.70	2.28	1918	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1237	11.38	0.75	12	0.13	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N
155	20241002	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16360	-90	5	-0.55	128204440	7894	65.47	16290	16440	16110	21350	11520	16450	16240.74	2.28	1515	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1244	11.44	0.75	12	0.10	1430.00	21824.00	32450	20240116	-49.58	15250	20240906	7.28	32450	-49.58	20240116	15250	7.28	20240906	32450	-49.58	20240116	15250	7.28	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N
156	20241002	130552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	-30	5	-0.18	111537080	6876	57.03	16290	16440	16110	21350	11520	16450	16221.22	2.28	1687	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1249	11.48	0.75	12	0.09	1430.00	21824.00	32450	20240116	-49.40	15250	20240906	7.67	32450	-49.40	20240116	15250	7.67	20240906	32450	-49.40	20240116	15250	7.67	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N
157	20241002	120548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	-160	5	-0.97	102721310	6336	52.55	16290	16440	16110	21350	11520	16450	16212.33	2.28	1458	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1239	11.39	0.75	12	0.08	1430.00	21824.00	32450	20240116	-49.80	15250	20240906	6.82	32450	-49.80	20240116	15250	6.82	20240906	32450	-49.80	20240116	15250	6.82	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N
158	20241002	110544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16340	-110	5	-0.67	89362830	5517	45.76	16290	16400	16110	21350	11520	16450	16197.72	2.28	1443	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1242	11.43	0.75	12	0.07	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	2.57	N	073490	500	38 억	173553	N	N	13	N	N
159	20241002	100542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16270	-180	5	-1.09	70320290	4349	36.07	16290	16400	16110	21350	11520	16450	16169.30	2.28	1023	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1237	11.38	0.75	12	0.06	1430.00	21824.00	32450	20240116	-49.86	15250	20240906	6.69	32450	-49.86	20240116	15250	6.69	20240906	32450	-49.86	20240116	15250	6.69	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N
160	20241002	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-200	5	-1.22	3468480	213	1.77	16290	16400	16250	21350	11520	16450	16283.94	2.28	-26	17250	16850	16650	16250	16050	16750	16150	38	4900	500	11840	10	1	7603846	1236	11.36	0.74	12	0.00	1430.00	21824.00	32450	20240116	-49.92	15250	20240906	6.56	32450	-49.92	20240116	15250	6.56	20240906	32450	-49.92	20240116	15250	6.56	20240906	2.57	N	073490	500	38 억	173553	N	N	13	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History