KissMeData/371950/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
3	20241231	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
4	20241231	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
5	20241231	131306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
6	20241231	121305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
7	20241231	111304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
8	20241231	101258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
9	20241231	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93432860	10799	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.38	1824	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	79492	N	N	N	N
10	20241230	161257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	220	2	2.55	93424020	10798	38.81	8980	8980	8500	11210	6050	8630	8651.97	0.37	0	1824	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1862	-8.53	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	18000	-50.83	20240627	5910	49.75	20240319	18000	-50.83	20240627	5910	49.75	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
11	20241230	151301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	170	2	1.97	77500820	8995	32.33	8980	8980	8500	11210	6050	8630	8615.99	0.37	0	1658	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1852	-8.48	3.21	12	0.04	-1038.00	2742.00	18000	20240627	-51.11	5910	20240319	48.90	18000	-51.11	20240627	5910	48.90	20240319	18000	-51.11	20240627	5910	48.90	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
12	20241230	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	80	2	0.93	55004010	6419	23.07	8980	8980	8500	11210	6050	8630	8568.94	0.37	0	415	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1833	-8.39	3.18	12	0.03	-1038.00	2742.00	18000	20240627	-51.61	5910	20240319	47.38	18000	-51.61	20240627	5910	47.38	20240319	18000	-51.61	20240627	5910	47.38	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
13	20241230	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	20	2	0.23	51370100	6000	21.56	8980	8980	8500	11210	6050	8630	8561.68	0.37	0	241	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1820	-8.33	3.15	12	0.03	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	18000	-51.94	20240627	5910	46.36	20240319	18000	-51.94	20240627	5910	46.36	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
14	20241230	121258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-70	5	-0.81	40340660	4715	16.95	8980	8980	8500	11210	6050	8630	8555.81	0.37	0	481	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1801	-8.25	3.12	12	0.02	-1038.00	2742.00	18000	20240627	-52.44	5910	20240319	44.84	18000	-52.44	20240627	5910	44.84	20240319	18000	-52.44	20240627	5910	44.84	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
15	20241230	111259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-30	5	-0.35	22034800	2578	9.27	8980	8980	8500	11210	6050	8630	8547.25	0.37	0	484	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1809	-8.29	3.14	12	0.01	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
16	20241230	101258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-30	5	-0.35	19731610	2310	8.30	8980	8980	8500	11210	6050	8630	8541.82	0.37	0	430	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1809	-8.29	3.14	12	0.01	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
17	20241230	091302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	0	3	0.00	2116680	246	0.88	8980	8980	8510	11210	6050	8630	8604.39	0.37	0	-79	9190	8910	8560	8280	7930	9050	8420	105	2580	500	5350	10	1	21040488	1816	-8.31	3.15	12	0.00	-1038.00	2742.00	18000	20240627	-52.06	5910	20240319	46.02	18000	-52.06	20240627	5910	46.02	20240319	18000	-52.06	20240627	5910	46.02	20240319	1.08	N	371950	500	105 억	77668	N	N	N	N
18	20241227	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	110	2	1.29	237165660	27812	91.75	8210	8840	8210	11070	5970	8520	8527.46	0.32	0	9571	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1816	-8.31	3.15	12	0.13	-1038.00	2742.00	18000	20240627	-52.06	5910	20240319	46.02	18000	-52.06	20240627	5910	46.02	20240319	18000	-52.06	20240627	5910	46.02	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
19	20241227	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	180	2	2.11	228237550	26774	88.32	8210	8840	8210	11070	5970	8520	8524.60	0.32	0	9633	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1831	-8.38	3.17	12	0.13	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	18000	-51.67	20240627	5910	47.21	20240319	18000	-51.67	20240627	5910	47.21	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
20	20241227	141256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	60	2	0.70	197908860	23272	76.77	8210	8840	8210	11070	5970	8520	8504.16	0.32	0	7635	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1805	-8.27	3.13	12	0.11	-1038.00	2742.00	18000	20240627	-52.33	5910	20240319	45.18	18000	-52.33	20240627	5910	45.18	20240319	18000	-52.33	20240627	5910	45.18	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
21	20241227	131253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	10	2	0.12	194584830	22884	75.49	8210	8840	8210	11070	5970	8520	8503.10	0.32	0	7306	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1795	-8.22	3.11	12	0.11	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	18000	-52.61	20240627	5910	44.33	20240319	18000	-52.61	20240627	5910	44.33	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
22	20241227	121254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	70	2	0.82	185116810	21777	71.84	8210	8840	8210	11070	5970	8520	8500.57	0.32	0	6696	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1807	-8.28	3.13	12	0.10	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
23	20241227	111253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	70	2	0.82	134166210	15792	52.09	8210	8840	8210	11070	5970	8520	8495.83	0.32	0	5656	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1807	-8.28	3.13	12	0.08	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
24	20241227	101252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	180	2	2.11	93695840	11059	36.48	8210	8840	8210	11070	5970	8520	8472.36	0.32	0	5672	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1831	-8.38	3.17	12	0.05	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	18000	-51.67	20240627	5910	47.21	20240319	18000	-51.67	20240627	5910	47.21	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
25	20241227	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	90	2	1.06	37961900	4570	15.08	8210	8840	8210	11070	5970	8520	8306.76	0.32	0	1727	8920	8720	8600	8400	8280	8660	8340	105	2550	500	5280	10	1	21040488	1812	-8.29	3.14	12	0.02	-1038.00	2742.00	18000	20240627	-52.17	5910	20240319	45.69	18000	-52.17	20240627	5910	45.69	20240319	18000	-52.17	20240627	5910	45.69	20240319	1.10	N	371950	500	105 억	68097	N	N	N	N
26	20241226	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	20	2	0.24	261143380	30234	126.78	8600	8800	8480	11050	5950	8500	8637.41	0.32	0	1802	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1793	-8.21	3.11	12	0.14	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	18000	-52.67	20240627	5910	44.16	20240319	18000	-52.67	20240627	5910	44.16	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
27	20241226	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	90	2	1.06	255543530	29577	124.03	8600	8800	8480	11050	5950	8500	8639.94	0.32	0	2215	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1807	-8.28	3.13	12	0.14	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
28	20241226	141243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	160	2	1.88	206725190	23884	100.16	8600	8800	8480	11050	5950	8500	8655.38	0.32	0	2402	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1822	-8.34	3.16	12	0.11	-1038.00	2742.00	18000	20240627	-51.89	5910	20240319	46.53	18000	-51.89	20240627	5910	46.53	20240319	18000	-51.89	20240627	5910	46.53	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
29	20241226	131244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	240	2	2.82	168111150	19435	81.50	8600	8800	8480	11050	5950	8500	8649.92	0.32	0	1712	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1839	-8.42	3.19	12	0.09	-1038.00	2742.00	18000	20240627	-51.44	5910	20240319	47.88	18000	-51.44	20240627	5910	47.88	20240319	18000	-51.44	20240627	5910	47.88	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
30	20241226	121241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	180	2	2.12	117649090	13654	57.26	8600	8730	8480	11050	5950	8500	8616.46	0.32	0	192	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1826	-8.36	3.17	12	0.06	-1038.00	2742.00	18000	20240627	-51.78	5910	20240319	46.87	18000	-51.78	20240627	5910	46.87	20240319	18000	-51.78	20240627	5910	46.87	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
31	20241226	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	110	2	1.29	93271910	10844	45.47	8600	8730	8480	11050	5950	8500	8601.25	0.32	0	-135	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1812	-8.29	3.14	12	0.05	-1038.00	2742.00	18000	20240627	-52.17	5910	20240319	45.69	18000	-52.17	20240627	5910	45.69	20240319	18000	-52.17	20240627	5910	45.69	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
32	20241226	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	170	2	2.00	61993660	7219	30.27	8600	8730	8480	11050	5950	8500	8587.57	0.32	0	-188	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1824	-8.35	3.16	12	0.03	-1038.00	2742.00	18000	20240627	-51.83	5910	20240319	46.70	18000	-51.83	20240627	5910	46.70	20240319	18000	-51.83	20240627	5910	46.70	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
33	20241226	091242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	0	3	0.00	6678410	784	3.29	8600	8730	8480	11050	5950	8500	8518.38	0.32	0	101	8873	8686	8493	8306	8113	8590	8210	105	2550	500	5270	10	1	21040488	1788	-8.19	3.10	12	0.00	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	18000	-52.78	20240627	5910	43.82	20240319	18000	-52.78	20240627	5910	43.82	20240319	1.11	N	371950	500	105 억	66295	N	N	N	N
34	20241224	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	170	2	2.04	201784040	23844	168.78	8540	8680	8300	10820	5840	8330	8462.68	0.29	0	6169	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1788	-8.19	3.10	12	0.11	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	18000	-52.78	20240627	5910	43.82	20240319	18000	-52.78	20240627	5910	43.82	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
35	20241224	151242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	120	2	1.44	188825840	22315	157.96	8540	8680	8300	10820	5840	8330	8461.83	0.29	0	5792	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1778	-8.14	3.08	12	0.11	-1038.00	2742.00	18000	20240627	-53.06	5910	20240319	42.98	18000	-53.06	20240627	5910	42.98	20240319	18000	-53.06	20240627	5910	42.98	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
36	20241224	141239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	90	2	1.08	150412140	17743	125.60	8540	8680	8300	10820	5840	8330	8477.27	0.29	0	5679	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1772	-8.11	3.07	12	0.08	-1038.00	2742.00	18000	20240627	-53.22	5910	20240319	42.47	18000	-53.22	20240627	5910	42.47	20240319	18000	-53.22	20240627	5910	42.47	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
37	20241224	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	180	2	2.16	133475120	15742	111.43	8540	8680	8300	10820	5840	8330	8478.92	0.29	0	4856	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1791	-8.20	3.10	12	0.07	-1038.00	2742.00	18000	20240627	-52.72	5910	20240319	43.99	18000	-52.72	20240627	5910	43.99	20240319	18000	-52.72	20240627	5910	43.99	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
38	20241224	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	350	2	4.20	108823200	12858	91.02	8540	8680	8300	10820	5840	8330	8463.46	0.29	0	4687	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1826	-8.36	3.17	12	0.06	-1038.00	2742.00	18000	20240627	-51.78	5910	20240319	46.87	18000	-51.78	20240627	5910	46.87	20240319	18000	-51.78	20240627	5910	46.87	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
39	20241224	111242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	170	2	2.04	59323940	7095	50.22	8540	8540	8300	10820	5840	8330	8361.37	0.29	0	2171	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1788	-8.19	3.10	12	0.03	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	18000	-52.78	20240627	5910	43.82	20240319	18000	-52.78	20240627	5910	43.82	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
40	20241224	101240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	10	2	0.12	9991000	1193	8.44	8540	8540	8330	10820	5840	8330	8374.69	0.29	0	278	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1755	-8.03	3.04	12	0.01	-1038.00	2742.00	18000	20240627	-53.67	5910	20240319	41.12	18000	-53.67	20240627	5910	41.12	20240319	18000	-53.67	20240627	5910	41.12	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
41	20241224	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	120	2	1.44	606160	72	0.51	8540	8540	8360	10820	5840	8330	8418.89	0.29	0	14	8743	8536	8393	8186	8043	8465	8115	105	2490	500	5160	10	1	21040488	1778	-8.14	3.08	12	0.00	-1038.00	2742.00	18000	20240627	-53.06	5910	20240319	42.98	18000	-53.06	20240627	5910	42.98	20240319	18000	-53.06	20240627	5910	42.98	20240319	1.11	N	371950	500	105 억	60126	N	N	N	N
42	20241223	161232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	10	2	0.12	117554600	14127	84.89	8600	8600	8250	10810	5830	8320	8321.27	0.26	0	6180	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1753	-8.03	3.04	12	0.07	-1038.00	2742.00	18000	20240627	-53.72	5910	20240319	40.95	18000	-53.72	20240627	5910	40.95	20240319	18000	-53.72	20240627	5910	40.95	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
43	20241223	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	130	2	1.56	106051990	12749	76.61	8600	8600	8250	10810	5830	8320	8318.46	0.26	0	6051	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1778	-8.14	3.08	12	0.06	-1038.00	2742.00	18000	20240627	-53.06	5910	20240319	42.98	18000	-53.06	20240627	5910	42.98	20240319	18000	-53.06	20240627	5910	42.98	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
44	20241223	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	180	2	2.16	97194760	11699	70.30	8600	8600	8250	10810	5830	8320	8307.95	0.26	0	5918	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1788	-8.19	3.10	12	0.06	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	18000	-52.78	20240627	5910	43.82	20240319	18000	-52.78	20240627	5910	43.82	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
45	20241223	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-40	5	-0.48	53845100	6493	39.02	8600	8600	8250	10810	5830	8320	8292.79	0.26	0	1530	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1742	-7.98	3.02	12	0.03	-1038.00	2742.00	18000	20240627	-54.00	5910	20240319	40.10	18000	-54.00	20240627	5910	40.10	20240319	18000	-54.00	20240627	5910	40.10	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
46	20241223	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-50	5	-0.60	47189580	5689	34.18	8600	8600	8250	10810	5830	8320	8294.88	0.26	0	1080	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1740	-7.97	3.02	12	0.03	-1038.00	2742.00	18000	20240627	-54.06	5910	20240319	39.93	18000	-54.06	20240627	5910	39.93	20240319	18000	-54.06	20240627	5910	39.93	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
47	20241223	111230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-30	5	-0.36	38906610	4691	28.19	8600	8600	8250	10810	5830	8320	8293.88	0.26	0	520	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1744	-7.99	3.02	12	0.02	-1038.00	2742.00	18000	20240627	-53.94	5910	20240319	40.27	18000	-53.94	20240627	5910	40.27	20240319	18000	-53.94	20240627	5910	40.27	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
48	20241223	101224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	40	2	0.48	13547910	1628	9.78	8600	8600	8250	10810	5830	8320	8321.81	0.26	0	-20	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1759	-8.05	3.05	12	0.01	-1038.00	2742.00	18000	20240627	-53.56	5910	20240319	41.46	18000	-53.56	20240627	5910	41.46	20240319	18000	-53.56	20240627	5910	41.46	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
49	20241223	091230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	220	2	2.64	4292810	514	3.09	8600	8600	8340	10810	5830	8320	8351.77	0.26	0	40	8773	8546	8433	8206	8093	8490	8150	105	2490	500	5150	10	1	21040488	1797	-8.23	3.11	12	0.00	-1038.00	2742.00	18000	20240627	-52.56	5910	20240319	44.50	18000	-52.56	20240627	5910	44.50	20240319	18000	-52.56	20240627	5910	44.50	20240319	1.12	N	371950	500	105 억	54042	N	N	N	N
50	20241220	161224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-280	5	-3.26	140607820	16641	90.40	8520	8660	8320	11180	6020	8600	8449.48	0.26	0	-1248	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1751	-8.02	3.03	12	0.08	-1038.00	2742.00	18000	20240627	-53.78	5910	20240319	40.78	18000	-53.78	20240627	5910	40.78	20240319	18000	-53.78	20240627	5910	40.78	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
51	20241220	151228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-200	5	-2.33	122413620	14460	78.55	8520	8660	8350	11180	6020	8600	8465.67	0.26	0	-1064	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1767	-8.09	3.06	12	0.07	-1038.00	2742.00	18000	20240627	-53.33	5910	20240319	42.13	18000	-53.33	20240627	5910	42.13	20240319	18000	-53.33	20240627	5910	42.13	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
52	20241220	141225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-30	5	-0.35	111034210	13113	71.24	8520	8660	8350	11180	6020	8600	8467.49	0.26	0	-910	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1803	-8.26	3.13	12	0.06	-1038.00	2742.00	18000	20240627	-52.39	5910	20240319	45.01	18000	-52.39	20240627	5910	45.01	20240319	18000	-52.39	20240627	5910	45.01	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
53	20241220	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-50	5	-0.58	68494060	8066	43.82	8520	8660	8350	11180	6020	8600	8491.70	0.26	0	-1340	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1799	-8.24	3.12	12	0.04	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	18000	-52.50	20240627	5910	44.67	20240319	18000	-52.50	20240627	5910	44.67	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
54	20241220	121223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-80	5	-0.93	60825430	7166	38.93	8520	8660	8350	11180	6020	8600	8488.06	0.26	0	-516	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1793	-8.21	3.11	12	0.03	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	18000	-52.67	20240627	5910	44.16	20240319	18000	-52.67	20240627	5910	44.16	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
55	20241220	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-40	5	-0.47	42889770	5051	27.44	8520	8660	8350	11180	6020	8600	8491.34	0.26	0	-137	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1801	-8.25	3.12	12	0.02	-1038.00	2742.00	18000	20240627	-52.44	5910	20240319	44.84	18000	-52.44	20240627	5910	44.84	20240319	18000	-52.44	20240627	5910	44.84	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
56	20241220	101224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-10	5	-0.12	21398650	2525	13.72	8520	8660	8350	11180	6020	8600	8474.71	0.26	0	-664	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1807	-8.28	3.13	12	0.01	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
57	20241220	091225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	0	3	0.00	1815670	211	1.15	8520	8660	8500	11180	6020	8600	8605.07	0.26	0	-181	9120	8860	8580	8320	8040	8720	8180	105	2580	500	5330	10	1	21040488	1809	-8.29	3.14	12	0.00	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.12	N	371950	500	105 억	55290	N	N	N	N
58	20241219	161220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	0	3	0.00	157907990	18408	135.35	8840	8840	8300	11180	6020	8600	8578.23	0.28	0	-4052	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1809	-8.29	3.14	12	0.09	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
59	20241219	151218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	30	2	0.35	156479480	18242	134.13	8840	8840	8300	11180	6020	8600	8577.98	0.28	0	-3905	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1816	-8.31	3.15	12	0.09	-1038.00	2742.00	18000	20240627	-52.06	5910	20240319	46.02	18000	-52.06	20240627	5910	46.02	20240319	18000	-52.06	20240627	5910	46.02	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
60	20241219	141220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-20	5	-0.23	89951380	10509	77.27	8840	8840	8300	11180	6020	8600	8559.46	0.28	0	-6491	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1805	-8.27	3.13	12	0.05	-1038.00	2742.00	18000	20240627	-52.33	5910	20240319	45.18	18000	-52.33	20240627	5910	45.18	20240319	18000	-52.33	20240627	5910	45.18	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
61	20241219	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	0	3	0.00	87641030	10239	75.29	8840	8840	8300	11180	6020	8600	8559.53	0.28	0	-6397	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1809	-8.29	3.14	12	0.05	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
62	20241219	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	0	3	0.00	83857050	9799	72.05	8840	8840	8300	11180	6020	8600	8557.72	0.28	0	-6158	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1809	-8.29	3.14	12	0.05	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
63	20241219	111218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	0	3	0.00	79380820	9277	68.21	8840	8840	8300	11180	6020	8600	8556.73	0.28	0	-6045	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1809	-8.29	3.14	12	0.04	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
64	20241219	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-40	5	-0.47	28132910	3309	24.33	8840	8840	8300	11180	6020	8600	8501.94	0.28	0	-808	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1801	-8.25	3.12	12	0.02	-1038.00	2742.00	18000	20240627	-52.44	5910	20240319	44.84	18000	-52.44	20240627	5910	44.84	20240319	18000	-52.44	20240627	5910	44.84	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
65	20241219	091222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-150	5	-1.74	3813320	449	3.30	8840	8840	8300	11180	6020	8600	8492.92	0.28	0	-123	9166	8882	8716	8432	8266	8800	8350	105	2580	500	5330	10	1	21040488	1778	-8.14	3.08	12	0.00	-1038.00	2742.00	18000	20240627	-53.06	5910	20240319	42.98	18000	-53.06	20240627	5910	42.98	20240319	18000	-53.06	20240627	5910	42.98	20240319	1.11	N	371950	500	105 억	59342	N	N	N	N
66	20241218	161215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-170	5	-1.94	117451660	13533	58.78	9000	9000	8550	11400	6140	8770	8679.17	0.30	0	-3332	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1809	-8.29	3.14	12	0.06	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	18000	-52.22	20240627	5910	45.52	20240319	18000	-52.22	20240627	5910	45.52	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
67	20241218	151220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-20	5	-0.23	113112450	13029	56.59	9000	9000	8550	11400	6140	8770	8681.59	0.30	0	-3175	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1841	-8.43	3.19	12	0.06	-1038.00	2742.00	18000	20240627	-51.39	5910	20240319	48.05	18000	-51.39	20240627	5910	48.05	20240319	18000	-51.39	20240627	5910	48.05	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
68	20241218	141213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-20	5	-0.23	98740010	11376	49.41	9000	9000	8550	11400	6140	8770	8679.68	0.30	0	-2942	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1841	-8.43	3.19	12	0.05	-1038.00	2742.00	18000	20240627	-51.39	5910	20240319	48.05	18000	-51.39	20240627	5910	48.05	20240319	18000	-51.39	20240627	5910	48.05	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
69	20241218	131218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-190	5	-2.17	85640580	9871	42.88	9000	9000	8550	11400	6140	8770	8675.98	0.30	0	-2169	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1805	-8.27	3.13	12	0.05	-1038.00	2742.00	18000	20240627	-52.33	5910	20240319	45.18	18000	-52.33	20240627	5910	45.18	20240319	18000	-52.33	20240627	5910	45.18	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
70	20241218	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-30	5	-0.34	71970960	8288	36.00	9000	9000	8550	11400	6140	8770	8683.75	0.30	0	-1779	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1839	-8.42	3.19	12	0.04	-1038.00	2742.00	18000	20240627	-51.44	5910	20240319	47.88	18000	-51.44	20240627	5910	47.88	20240319	18000	-51.44	20240627	5910	47.88	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
71	20241218	111210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	10	2	0.11	58171290	6701	29.11	9000	9000	8550	11400	6140	8770	8680.99	0.30	0	-1123	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1847	-8.46	3.20	12	0.03	-1038.00	2742.00	18000	20240627	-51.22	5910	20240319	48.56	18000	-51.22	20240627	5910	48.56	20240319	18000	-51.22	20240627	5910	48.56	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
72	20241218	101217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-120	5	-1.37	39372970	4545	19.74	9000	9000	8550	11400	6140	8770	8662.92	0.30	0	-720	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1820	-8.33	3.15	12	0.02	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	18000	-51.94	20240627	5910	46.36	20240319	18000	-51.94	20240627	5910	46.36	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
73	20241218	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-50	5	-0.57	4405000	498	2.16	9000	9000	8710	11400	6140	8770	8845.38	0.30	0	-398	9136	8952	8656	8472	8176	9045	8565	105	2630	500	5430	10	1	21040488	1835	-8.40	3.18	12	0.00	-1038.00	2742.00	18000	20240627	-51.56	5910	20240319	47.55	18000	-51.56	20240627	5910	47.55	20240319	18000	-51.56	20240627	5910	47.55	20240319	1.11	N	371950	500	105 억	62667	N	N	N	N
74	20241217	161213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	180	2	2.10	197033560	22991	63.99	8570	8840	8360	11160	6020	8590	8569.94	0.30	0	-1359	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1845	-8.45	3.20	12	0.11	-1038.00	2742.00	18000	20240627	-51.28	5910	20240319	48.39	18000	-51.28	20240627	5910	48.39	20240319	18000	-51.28	20240627	5910	48.39	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
75	20241217	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	140	2	1.63	192774700	22505	62.64	8570	8840	8360	11160	6020	8590	8565.86	0.30	0	-1271	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1837	-8.41	3.18	12	0.11	-1038.00	2742.00	18000	20240627	-51.50	5910	20240319	47.72	18000	-51.50	20240627	5910	47.72	20240319	18000	-51.50	20240627	5910	47.72	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
76	20241217	141208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	70	2	0.81	152657950	17899	49.82	8570	8840	8360	11160	6020	8590	8528.85	0.30	0	-1093	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1822	-8.34	3.16	12	0.09	-1038.00	2742.00	18000	20240627	-51.89	5910	20240319	46.53	18000	-51.89	20240627	5910	46.53	20240319	18000	-51.89	20240627	5910	46.53	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
77	20241217	131204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-10	5	-0.12	118732980	13968	38.88	8570	8840	8360	11160	6020	8590	8500.36	0.30	0	-3507	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1805	-8.27	3.13	12	0.07	-1038.00	2742.00	18000	20240627	-52.33	5910	20240319	45.18	18000	-52.33	20240627	5910	45.18	20240319	18000	-52.33	20240627	5910	45.18	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
78	20241217	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	-210	5	-2.44	97743530	11520	32.06	8570	8840	8360	11160	6020	8590	8484.68	0.30	0	-2249	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1763	-8.07	3.06	12	0.05	-1038.00	2742.00	18000	20240627	-53.44	5910	20240319	41.79	18000	-53.44	20240627	5910	41.79	20240319	18000	-53.44	20240627	5910	41.79	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
79	20241217	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-190	5	-2.21	78122530	9180	25.55	8570	8840	8370	11160	6020	8590	8510.08	0.30	0	-3286	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1767	-8.09	3.06	12	0.04	-1038.00	2742.00	18000	20240627	-53.33	5910	20240319	42.13	18000	-53.33	20240627	5910	42.13	20240319	18000	-53.33	20240627	5910	42.13	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
80	20241217	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-50	5	-0.58	26585940	3084	8.58	8570	8840	8510	11160	6020	8590	8620.60	0.30	0	-1734	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1797	-8.23	3.11	12	0.01	-1038.00	2742.00	18000	20240627	-52.56	5910	20240319	44.50	18000	-52.56	20240627	5910	44.50	20240319	18000	-52.56	20240627	5910	44.50	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
81	20241217	091215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-80	5	-0.93	1852610	217	0.60	8570	8570	8510	11160	6020	8590	8537.37	0.30	0	-85	9023	8806	8483	8266	7943	8915	8375	105	2570	500	5320	10	1	21040488	1791	-8.20	3.10	12	0.00	-1038.00	2742.00	18000	20240627	-52.72	5910	20240319	43.99	18000	-52.72	20240627	5910	43.99	20240319	18000	-52.72	20240627	5910	43.99	20240319	1.17	N	371950	500	105 억	63965	N	N	N	N
82	20241216	161205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	340	2	4.12	306380810	35930	155.58	8230	8700	8160	10720	5780	8250	8527.16	0.31	0	-1683	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1807	-8.28	3.13	12	0.17	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
83	20241216	151214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	300	2	3.64	303345890	35576	154.05	8230	8700	8160	10720	5780	8250	8526.70	0.31	0	-1539	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1799	-8.24	3.12	12	0.17	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	18000	-52.50	20240627	5910	44.67	20240319	18000	-52.50	20240627	5910	44.67	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
84	20241216	141212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	400	2	4.85	290573110	34088	147.61	8230	8700	8160	10720	5780	8250	8524.21	0.31	0	-2375	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1820	-8.33	3.15	12	0.16	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	18000	-51.94	20240627	5910	46.36	20240319	18000	-51.94	20240627	5910	46.36	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
85	20241216	131214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	390	2	4.73	255984090	30086	130.28	8230	8700	8160	10720	5780	8250	8508.41	0.31	0	-2484	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1818	-8.32	3.15	12	0.14	-1038.00	2742.00	18000	20240627	-52.00	5910	20240319	46.19	18000	-52.00	20240627	5910	46.19	20240319	18000	-52.00	20240627	5910	46.19	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
86	20241216	121213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	320	2	3.88	212187190	25023	108.35	8230	8700	8160	10720	5780	8250	8479.69	0.31	0	-174	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1803	-8.26	3.13	12	0.12	-1038.00	2742.00	18000	20240627	-52.39	5910	20240319	45.01	18000	-52.39	20240627	5910	45.01	20240319	18000	-52.39	20240627	5910	45.01	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
87	20241216	111212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	280	2	3.39	184672780	21796	94.38	8230	8700	8160	10720	5780	8250	8472.78	0.31	0	753	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1795	-8.22	3.11	12	0.10	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	18000	-52.61	20240627	5910	44.33	20240319	18000	-52.61	20240627	5910	44.33	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
88	20241216	101213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	400	2	4.85	153636870	18158	78.63	8230	8700	8160	10720	5780	8250	8461.11	0.31	0	3196	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1820	-8.33	3.15	12	0.09	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	18000	-51.94	20240627	5910	46.36	20240319	18000	-51.94	20240627	5910	46.36	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
89	20241216	091214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	110	2	1.33	8516010	1026	4.44	8230	8430	8200	10720	5780	8250	8300.20	0.31	0	-223	8570	8410	8130	7970	7690	8490	8050	105	2470	500	5110	10	1	21040488	1759	-8.05	3.05	12	0.00	-1038.00	2742.00	18000	20240627	-53.56	5910	20240319	41.46	18000	-53.56	20240627	5910	41.46	20240319	18000	-53.56	20240627	5910	41.46	20240319	1.17	N	371950	500	105 억	65705	N	N	N	N
90	20241213	161204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	330	2	4.17	185792720	23033	60.34	7910	8290	7850	10290	5550	7920	8066.33	0.28	0	6313	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1736	-7.95	3.01	12	0.11	-1038.00	2742.00	18000	20240627	-54.17	5910	20240319	39.59	18000	-54.17	20240627	5910	39.59	20240319	18000	-54.17	20240627	5910	39.59	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
91	20241213	151210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	320	2	4.04	168754560	20976	54.95	7910	8290	7850	10290	5550	7920	8045.13	0.28	0	3557	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1734	-7.94	3.01	12	0.10	-1038.00	2742.00	18000	20240627	-54.22	5910	20240319	39.42	18000	-54.22	20240627	5910	39.42	20240319	18000	-54.22	20240627	5910	39.42	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
92	20241213	141210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	200	2	2.53	116752340	14609	38.27	7910	8190	7850	10290	5550	7920	7991.81	0.28	0	2590	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1708	-7.82	2.96	12	0.07	-1038.00	2742.00	18000	20240627	-54.89	5910	20240319	37.39	18000	-54.89	20240627	5910	37.39	20240319	18000	-54.89	20240627	5910	37.39	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
93	20241213	131211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	240	2	3.03	86620530	10888	28.52	7910	8190	7850	10290	5550	7920	7955.60	0.28	0	2690	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1717	-7.86	2.98	12	0.05	-1038.00	2742.00	18000	20240627	-54.67	5910	20240319	38.07	18000	-54.67	20240627	5910	38.07	20240319	18000	-54.67	20240627	5910	38.07	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
94	20241213	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	130	2	1.64	72346880	9127	23.91	7910	8190	7850	10290	5550	7920	7926.69	0.28	0	2215	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1694	-7.76	2.94	12	0.04	-1038.00	2742.00	18000	20240627	-55.28	5910	20240319	36.21	18000	-55.28	20240627	5910	36.21	20240319	18000	-55.28	20240627	5910	36.21	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
95	20241213	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	80	2	1.01	29474930	3725	9.76	7910	8190	7850	10290	5550	7920	7912.73	0.28	0	542	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1683	-7.71	2.92	12	0.02	-1038.00	2742.00	18000	20240627	-55.56	5910	20240319	35.36	18000	-55.56	20240627	5910	35.36	20240319	18000	-55.56	20240627	5910	35.36	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
96	20241213	101201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	80	2	1.01	24145880	3054	8.00	7910	8190	7850	10290	5550	7920	7906.31	0.28	0	573	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1683	-7.71	2.92	12	0.01	-1038.00	2742.00	18000	20240627	-55.56	5910	20240319	35.36	18000	-55.56	20240627	5910	35.36	20240319	18000	-55.56	20240627	5910	35.36	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
97	20241213	091202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	50	2	0.63	4163130	522	1.37	7910	8190	7870	10290	5550	7920	7975.34	0.28	0	-231	8693	8306	8093	7706	7493	8200	7600	105	2370	500	4910	10	1	21040488	1677	-7.68	2.91	12	0.00	-1038.00	2742.00	18000	20240627	-55.72	5910	20240319	34.86	18000	-55.72	20240627	5910	34.86	20240319	18000	-55.72	20240627	5910	34.86	20240319	1.18	N	371950	500	105 억	59601	N	N	N	N
98	20241212	161208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-310	5	-3.77	297072120	36976	140.69	8430	8480	7880	10690	5770	8230	8034.19	0.29	0	-2248	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1666	-7.63	2.89	12	0.18	-1038.00	2742.00	18000	20240627	-56.00	5910	20240319	34.01	18000	-56.00	20240627	5910	34.01	20240319	18000	-56.00	20240627	5910	34.01	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
99	20241212	151201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-240	5	-2.92	263513300	32781	124.73	8430	8480	7880	10690	5770	8230	8038.60	0.29	0	-1922	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1681	-7.70	2.91	12	0.16	-1038.00	2742.00	18000	20240627	-55.61	5910	20240319	35.19	18000	-55.61	20240627	5910	35.19	20240319	18000	-55.61	20240627	5910	35.19	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
100	20241212	141159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-300	5	-3.65	234483910	29130	110.84	8430	8480	7880	10690	5770	8230	8049.57	0.29	0	-1860	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1669	-7.64	2.89	12	0.14	-1038.00	2742.00	18000	20240627	-55.94	5910	20240319	34.18	18000	-55.94	20240627	5910	34.18	20240319	18000	-55.94	20240627	5910	34.18	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
101	20241212	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-280	5	-3.40	171348390	21177	80.58	8430	8480	7900	10690	5770	8230	8091.25	0.29	0	-2331	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1673	-7.66	2.90	12	0.10	-1038.00	2742.00	18000	20240627	-55.83	5910	20240319	34.52	18000	-55.83	20240627	5910	34.52	20240319	18000	-55.83	20240627	5910	34.52	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
102	20241212	121142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-190	5	-2.31	96428030	11777	44.81	8430	8480	8040	10690	5770	8230	8187.83	0.29	0	-1507	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1692	-7.75	2.93	12	0.06	-1038.00	2742.00	18000	20240627	-55.33	5910	20240319	36.04	18000	-55.33	20240627	5910	36.04	20240319	18000	-55.33	20240627	5910	36.04	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
103	20241212	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-90	5	-1.09	71758670	8727	33.21	8430	8480	8100	10690	5770	8230	8222.60	0.29	0	-472	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1713	-7.84	2.97	12	0.04	-1038.00	2742.00	18000	20240627	-54.78	5910	20240319	37.73	18000	-54.78	20240627	5910	37.73	20240319	18000	-54.78	20240627	5910	37.73	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
104	20241212	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	-100	5	-1.22	64641150	7852	29.88	8430	8480	8100	10690	5770	8230	8232.44	0.29	0	-541	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1711	-7.83	2.96	12	0.04	-1038.00	2742.00	18000	20240627	-54.83	5910	20240319	37.56	18000	-54.83	20240627	5910	37.56	20240319	18000	-54.83	20240627	5910	37.56	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
105	20241212	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-30	5	-0.36	16146890	1936	7.37	8430	8480	8200	10690	5770	8230	8340.34	0.29	0	-821	8630	8430	8090	7890	7550	8530	7990	105	2460	500	5100	10	1	21040488	1725	-7.90	2.99	12	0.01	-1038.00	2742.00	18000	20240627	-54.44	5910	20240319	38.75	18000	-54.44	20240627	5910	38.75	20240319	18000	-54.44	20240627	5910	38.75	20240319	1.20	N	371950	500	105 억	61849	N	N	N	N
106	20241211	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	410	2	5.24	213757600	26282	102.84	7830	8290	7750	10160	5480	7820	8133.23	0.27	0	5719	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1732	-7.93	3.00	12	0.12	-1038.00	2742.00	18000	20240627	-54.28	5910	20240319	39.26	18000	-54.28	20240627	5910	39.26	20240319	18000	-54.28	20240627	5910	39.26	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
107	20241211	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	390	2	4.99	201424750	24776	96.95	7830	8290	7750	10160	5480	7820	8129.83	0.27	0	5139	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1727	-7.91	2.99	12	0.12	-1038.00	2742.00	18000	20240627	-54.39	5910	20240319	38.92	18000	-54.39	20240627	5910	38.92	20240319	18000	-54.39	20240627	5910	38.92	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
108	20241211	141203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	340	2	4.35	190747410	23475	91.86	7830	8290	7750	10160	5480	7820	8125.56	0.27	0	5332	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1717	-7.86	2.98	12	0.11	-1038.00	2742.00	18000	20240627	-54.67	5910	20240319	38.07	18000	-54.67	20240627	5910	38.07	20240319	18000	-54.67	20240627	5910	38.07	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
109	20241211	131204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	320	2	4.09	182449140	22463	87.90	7830	8290	7750	10160	5480	7820	8122.21	0.27	0	5248	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1713	-7.84	2.97	12	0.11	-1038.00	2742.00	18000	20240627	-54.78	5910	20240319	37.73	18000	-54.78	20240627	5910	37.73	20240319	18000	-54.78	20240627	5910	37.73	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
110	20241211	121206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	380	2	4.86	156523140	19288	75.48	7830	8290	7750	10160	5480	7820	8115.05	0.27	0	7030	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1725	-7.90	2.99	12	0.09	-1038.00	2742.00	18000	20240627	-54.44	5910	20240319	38.75	18000	-54.44	20240627	5910	38.75	20240319	18000	-54.44	20240627	5910	38.75	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
111	20241211	111201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	340	2	4.35	127170740	15683	61.37	7830	8250	7750	10160	5480	7820	8108.83	0.27	0	6144	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1717	-7.86	2.98	12	0.07	-1038.00	2742.00	18000	20240627	-54.67	5910	20240319	38.07	18000	-54.67	20240627	5910	38.07	20240319	18000	-54.67	20240627	5910	38.07	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
112	20241211	101201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	350	2	4.48	55593840	6928	27.11	7830	8170	7750	10160	5480	7820	8024.52	0.27	0	1885	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1719	-7.87	2.98	12	0.03	-1038.00	2742.00	18000	20240627	-54.61	5910	20240319	38.24	18000	-54.61	20240627	5910	38.24	20240319	18000	-54.61	20240627	5910	38.24	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
113	20241211	091207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	90	2	1.15	7239190	926	3.62	7830	7950	7750	10160	5480	7820	7817.70	0.27	0	344	8133	7976	7743	7586	7353	7860	7470	105	2340	500	4840	10	1	21040488	1664	-7.62	2.88	12	0.00	-1038.00	2742.00	18000	20240627	-56.06	5910	20240319	33.84	18000	-56.06	20240627	5910	33.84	20240319	18000	-56.06	20240627	5910	33.84	20240319	1.23	N	371950	500	105 억	56010	N	N	N	N
114	20241210	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	530	2	7.27	197036520	25554	46.17	7900	7900	7510	9470	5110	7290	7710.59	0.22	0	10659	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1645	-7.53	2.85	12	0.12	-1038.00	2742.00	18000	20240627	-56.56	5910	20240319	32.32	18000	-56.56	20240627	5910	32.32	20240319	18000	-56.56	20240627	5910	32.32	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
115	20241210	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7710	420	2	5.76	172028010	22343	40.37	7900	7900	7510	9470	5110	7290	7699.41	0.22	0	9279	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1622	-7.43	2.81	12	0.11	-1038.00	2742.00	18000	20240627	-57.17	5910	20240319	30.46	18000	-57.17	20240627	5910	30.46	20240319	18000	-57.17	20240627	5910	30.46	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
116	20241210	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	520	2	7.13	156413710	20335	36.74	7900	7900	7510	9470	5110	7290	7691.85	0.22	0	8811	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1643	-7.52	2.85	12	0.10	-1038.00	2742.00	18000	20240627	-56.61	5910	20240319	32.15	18000	-56.61	20240627	5910	32.15	20240319	18000	-56.61	20240627	5910	32.15	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
117	20241210	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	340	2	4.66	104055670	13592	24.56	7900	7900	7510	9470	5110	7290	7655.66	0.22	0	5857	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1605	-7.35	2.78	12	0.06	-1038.00	2742.00	18000	20240627	-57.61	5910	20240319	29.10	18000	-57.61	20240627	5910	29.10	20240319	18000	-57.61	20240627	5910	29.10	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
118	20241210	121153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	510	2	7.00	77849010	10164	18.36	7900	7900	7510	9470	5110	7290	7659.29	0.22	0	3846	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1641	-7.51	2.84	12	0.05	-1038.00	2742.00	18000	20240627	-56.67	5910	20240319	31.98	18000	-56.67	20240627	5910	31.98	20240319	18000	-56.67	20240627	5910	31.98	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
119	20241210	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	340	2	4.66	52894930	6930	12.52	7900	7900	7510	9470	5110	7290	7632.75	0.22	0	1842	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1605	-7.35	2.78	12	0.03	-1038.00	2742.00	18000	20240627	-57.61	5910	20240319	29.10	18000	-57.61	20240627	5910	29.10	20240319	18000	-57.61	20240627	5910	29.10	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
120	20241210	101154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	260	2	3.57	37287760	4879	8.82	7900	7900	7510	9470	5110	7290	7642.50	0.22	0	1314	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1589	-7.27	2.75	12	0.02	-1038.00	2742.00	18000	20240627	-58.06	5910	20240319	27.75	18000	-58.06	20240627	5910	27.75	20240319	18000	-58.06	20240627	5910	27.75	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
121	20241210	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	470	2	6.45	6385230	822	1.49	7900	7900	7510	9470	5110	7290	7767.92	0.22	0	-261	8196	7742	7486	7032	6776	7615	6905	105	2180	500	4510	10	1	21040488	1633	-7.48	2.83	12	0.00	-1038.00	2742.00	18000	20240627	-56.89	5910	20240319	31.30	18000	-56.89	20240627	5910	31.30	20240319	18000	-56.89	20240627	5910	31.30	20240319	1.24	N	371950	500	105 억	45351	N	N	N	N
122	20241209	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-670	5	-8.42	412595270	55213	94.08	7920	7940	7230	10340	5580	7960	7472.98	0.18	0	7649	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1534	-7.02	2.66	12	0.26	-1038.00	2742.00	18000	20240627	-59.50	5910	20240319	23.35	18000	-59.50	20240627	5910	23.35	20240319	18000	-59.50	20240627	5910	23.35	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
123	20241209	151151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	-650	5	-8.17	347254380	46299	78.89	7920	7940	7230	10340	5580	7960	7500.16	0.18	0	6182	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1538	-7.04	2.67	12	0.22	-1038.00	2742.00	18000	20240627	-59.39	5910	20240319	23.69	18000	-59.39	20240627	5910	23.69	20240319	18000	-59.39	20240627	5910	23.69	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
124	20241209	141150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-460	5	-5.78	246437590	32582	55.52	7920	7940	7360	10340	5580	7960	7563.49	0.18	0	2864	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1578	-7.23	2.74	12	0.15	-1038.00	2742.00	18000	20240627	-58.33	5910	20240319	26.90	18000	-58.33	20240627	5910	26.90	20240319	18000	-58.33	20240627	5910	26.90	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
125	20241209	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-520	5	-6.53	226371660	29901	50.95	7920	7940	7360	10340	5580	7960	7570.58	0.18	0	2513	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1565	-7.17	2.71	12	0.14	-1038.00	2742.00	18000	20240627	-58.67	5910	20240319	25.89	18000	-58.67	20240627	5910	25.89	20240319	18000	-58.67	20240627	5910	25.89	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
126	20241209	121150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-460	5	-5.78	168913460	22157	37.76	7920	7940	7460	10340	5580	7960	7623.33	0.18	0	-140	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1578	-7.23	2.74	12	0.11	-1038.00	2742.00	18000	20240627	-58.33	5910	20240319	26.90	18000	-58.33	20240627	5910	26.90	20240319	18000	-58.33	20240627	5910	26.90	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
127	20241209	111151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-400	5	-5.03	106109000	13815	23.54	7920	7940	7500	10340	5580	7960	7680.51	0.18	0	-1385	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1591	-7.28	2.76	12	0.07	-1038.00	2742.00	18000	20240627	-58.00	5910	20240319	27.92	18000	-58.00	20240627	5910	27.92	20240319	18000	-58.00	20240627	5910	27.92	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
128	20241209	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-300	5	-3.77	70918060	9192	15.66	7920	7940	7500	10340	5580	7960	7714.93	0.18	0	-1269	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1612	-7.38	2.79	12	0.04	-1038.00	2742.00	18000	20240627	-57.44	5910	20240319	29.61	18000	-57.44	20240627	5910	29.61	20240319	18000	-57.44	20240627	5910	29.61	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
129	20241209	091141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-30	5	-0.38	24577430	3155	5.38	7920	7940	7500	10340	5580	7960	7789.45	0.18	0	-544	8586	8272	7786	7472	6986	8030	7230	105	2380	500	4930	10	1	21040488	1669	-7.64	2.89	12	0.01	-1038.00	2742.00	18000	20240627	-55.94	5910	20240319	34.18	18000	-55.94	20240627	5910	34.18	20240319	18000	-55.94	20240627	5910	34.18	20240319	1.26	N	371950	500	105 억	37708	N	N	N	N
130	20241206	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	-40	5	-0.50	444204140	58185	280.63	8100	8100	7300	10400	5600	8000	7634.33	0.16	0	4129	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1675	-7.67	2.90	12	0.28	-1038.00	2742.00	18000	20240627	-55.78	5910	20240319	34.69	18000	-55.78	20240627	5910	34.69	20240319	18000	-55.78	20240627	5910	34.69	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
131	20241206	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	-40	5	-0.50	434751990	56995	274.89	8100	8100	7300	10400	5600	8000	7627.90	0.16	0	4375	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1675	-7.67	2.90	12	0.27	-1038.00	2742.00	18000	20240627	-55.78	5910	20240319	34.69	18000	-55.78	20240627	5910	34.69	20240319	18000	-55.78	20240627	5910	34.69	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
132	20241206	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-230	5	-2.88	373184940	49197	237.28	8100	8100	7300	10400	5600	8000	7585.52	0.16	0	5120	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1635	-7.49	2.83	12	0.23	-1038.00	2742.00	18000	20240627	-56.83	5910	20240319	31.47	18000	-56.83	20240627	5910	31.47	20240319	18000	-56.83	20240627	5910	31.47	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
133	20241206	131142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-360	5	-4.50	345396250	45602	219.94	8100	8100	7300	10400	5600	8000	7574.15	0.16	0	5643	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1607	-7.36	2.79	12	0.22	-1038.00	2742.00	18000	20240627	-57.56	5910	20240319	29.27	18000	-57.56	20240627	5910	29.27	20240319	18000	-57.56	20240627	5910	29.27	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
134	20241206	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-380	5	-4.75	322432810	42593	205.43	8100	8100	7300	10400	5600	8000	7570.09	0.16	0	4797	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1603	-7.34	2.78	12	0.20	-1038.00	2742.00	18000	20240627	-57.67	5910	20240319	28.93	18000	-57.67	20240627	5910	28.93	20240319	18000	-57.67	20240627	5910	28.93	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
135	20241206	111132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-500	5	-6.25	298939290	39525	190.63	8100	8100	7300	10400	5600	8000	7563.30	0.16	0	6833	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1578	-7.23	2.74	12	0.19	-1038.00	2742.00	18000	20240627	-58.33	5910	20240319	26.90	18000	-58.33	20240627	5910	26.90	20240319	18000	-58.33	20240627	5910	26.90	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
136	20241206	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-330	5	-4.12	219320260	28759	138.70	8100	8100	7400	10400	5600	8000	7626.14	0.16	0	6301	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1614	-7.39	2.80	12	0.14	-1038.00	2742.00	18000	20240627	-57.39	5910	20240319	29.78	18000	-57.39	20240627	5910	29.78	20240319	18000	-57.39	20240627	5910	29.78	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
137	20241206	091142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-170	5	-2.12	27285810	3508	16.92	8100	8100	7550	10400	5600	8000	7778.17	0.16	0	30	8526	8262	8066	7802	7606	8165	7705	105	2400	500	4960	10	1	21040488	1647	-7.54	2.86	12	0.02	-1038.00	2742.00	18000	20240627	-56.50	5910	20240319	32.49	18000	-56.50	20240627	5910	32.49	20240319	18000	-56.50	20240627	5910	32.49	20240319	1.26	N	371950	500	105 억	34145	N	N	N	N
138	20241205	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	10	2	0.13	165238470	20732	61.35	8300	8330	7870	10380	5600	7990	7970.21	0.15	0	2079	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1683	-7.71	2.92	12	0.10	-1038.00	2742.00	18000	20240627	-55.56	5910	20240319	35.36	18000	-55.56	20240627	5910	35.36	20240319	18000	-55.56	20240627	5910	35.36	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
139	20241205	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-40	5	-0.50	156827730	19679	58.24	8300	8330	7870	10380	5600	7990	7969.29	0.15	0	2121	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1673	-7.66	2.90	12	0.09	-1038.00	2742.00	18000	20240627	-55.83	5910	20240319	34.52	18000	-55.83	20240627	5910	34.52	20240319	18000	-55.83	20240627	5910	34.52	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
140	20241205	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	50	2	0.63	125685480	15778	46.69	8300	8330	7870	10380	5600	7990	7965.87	0.15	0	4445	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1692	-7.75	2.93	12	0.07	-1038.00	2742.00	18000	20240627	-55.33	5910	20240319	36.04	18000	-55.33	20240627	5910	36.04	20240319	18000	-55.33	20240627	5910	36.04	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
141	20241205	131121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	60	2	0.75	101581380	12785	37.83	8300	8330	7870	10380	5600	7990	7945.36	0.15	0	2769	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1694	-7.76	2.94	12	0.06	-1038.00	2742.00	18000	20240627	-55.28	5910	20240319	36.21	18000	-55.28	20240627	5910	36.21	20240319	18000	-55.28	20240627	5910	36.21	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
142	20241205	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	10	2	0.13	84469010	10651	31.52	8300	8330	7870	10380	5600	7990	7930.62	0.15	0	1113	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1683	-7.71	2.92	12	0.05	-1038.00	2742.00	18000	20240627	-55.56	5910	20240319	35.36	18000	-55.56	20240627	5910	35.36	20240319	18000	-55.56	20240627	5910	35.36	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
143	20241205	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	10	2	0.13	82170680	10363	30.67	8300	8330	7870	10380	5600	7990	7929.24	0.15	0	1080	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1683	-7.71	2.92	12	0.05	-1038.00	2742.00	18000	20240627	-55.56	5910	20240319	35.36	18000	-55.56	20240627	5910	35.36	20240319	18000	-55.56	20240627	5910	35.36	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
144	20241205	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-60	5	-0.75	61220910	7713	22.82	8300	8330	7890	10380	5600	7990	7937.37	0.15	0	605	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1669	-7.64	2.89	12	0.04	-1038.00	2742.00	18000	20240627	-55.94	5910	20240319	34.18	18000	-55.94	20240627	5910	34.18	20240319	18000	-55.94	20240627	5910	34.18	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
145	20241205	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	-90	5	-1.13	10722090	1328	3.93	8300	8330	7900	10380	5600	7990	8073.86	0.15	0	-571	8503	8246	8023	7766	7543	8135	7655	105	2390	500	4950	10	1	21040488	1662	-7.61	2.88	12	0.01	-1038.00	2742.00	18000	20240627	-56.11	5910	20240319	33.67	18000	-56.11	20240627	5910	33.67	20240319	18000	-56.11	20240627	5910	33.67	20240319	1.29	N	371950	500	105 억	32066	N	N	N	N
146	20241204	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-170	5	-2.08	270643700	33786	79.43	8090	8280	7800	10600	5720	8160	8010.53	0.10	0	10308	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1681	-7.70	2.91	12	0.16	-1038.00	2742.00	18000	20240627	-55.61	5910	20240319	35.19	18000	-55.61	20240627	5910	35.19	20240319	18000	-55.61	20240627	5910	35.19	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
147	20241204	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-160	5	-1.96	265099300	33092	77.79	8090	8280	7800	10600	5720	8160	8010.98	0.10	0	10582	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1683	-7.71	2.92	12	0.16	-1038.00	2742.00	18000	20240627	-55.56	5910	20240319	35.36	18000	-55.56	20240627	5910	35.36	20240319	18000	-55.56	20240627	5910	35.36	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
148	20241204	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-170	5	-2.08	250437020	31250	73.46	8090	8280	7800	10600	5720	8160	8013.98	0.10	0	10269	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1681	-7.70	2.91	12	0.15	-1038.00	2742.00	18000	20240627	-55.61	5910	20240319	35.19	18000	-55.61	20240627	5910	35.19	20240319	18000	-55.61	20240627	5910	35.19	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
149	20241204	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-80	5	-0.98	242286050	30239	71.09	8090	8280	7800	10600	5720	8160	8012.37	0.10	0	10291	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1700	-7.78	2.95	12	0.14	-1038.00	2742.00	18000	20240627	-55.11	5910	20240319	36.72	18000	-55.11	20240627	5910	36.72	20240319	18000	-55.11	20240627	5910	36.72	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
150	20241204	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	-200	5	-2.45	196067610	24457	57.49	8090	8280	7800	10600	5720	8160	8016.83	0.10	0	5765	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1675	-7.67	2.90	12	0.12	-1038.00	2742.00	18000	20240627	-55.78	5910	20240319	34.69	18000	-55.78	20240627	5910	34.69	20240319	18000	-55.78	20240627	5910	34.69	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
151	20241204	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	-290	5	-3.55	170643830	21255	49.97	8090	8280	7800	10600	5720	8160	8028.41	0.10	0	4121	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1656	-7.58	2.87	12	0.10	-1038.00	2742.00	18000	20240627	-56.28	5910	20240319	33.16	18000	-56.28	20240627	5910	33.16	20240319	18000	-56.28	20240627	5910	33.16	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
152	20241204	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-100	5	-1.23	141509260	17591	41.35	8090	8280	7800	10600	5720	8160	8044.41	0.10	0	5358	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1696	-7.76	2.94	12	0.08	-1038.00	2742.00	18000	20240627	-55.22	5910	20240319	36.38	18000	-55.22	20240627	5910	36.38	20240319	18000	-55.22	20240627	5910	36.38	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
153	20241204	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	70	2	0.86	70055490	8634	20.30	8090	8280	8010	10600	5720	8160	8113.91	0.10	0	6670	8666	8412	8276	8022	7886	8345	7955	105	2440	500	5050	10	1	21040488	1732	-7.93	3.00	12	0.04	-1038.00	2742.00	18000	20240627	-54.28	5910	20240319	39.26	18000	-54.28	20240627	5910	39.26	20240319	18000	-54.28	20240627	5910	39.26	20240319	1.30	N	371950	500	105 억	21724	N	N	N	N
154	20241203	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	-240	5	-2.86	350507160	42507	182.18	8300	8530	8140	10920	5880	8400	8246.13	0.10	0	1323	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1717	-7.86	2.98	12	0.20	-1038.00	2742.00	18000	20240627	-54.67	5910	20240319	38.07	18000	-54.67	20240627	5910	38.07	20240319	18000	-54.67	20240627	5910	38.07	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
155	20241203	151232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-170	5	-2.02	330636730	40075	171.75	8300	8530	8140	10920	5880	8400	8250.45	0.10	0	1631	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1732	-7.93	3.00	12	0.19	-1038.00	2742.00	18000	20240627	-54.28	5910	20240319	39.26	18000	-54.28	20240627	5910	39.26	20240319	18000	-54.28	20240627	5910	39.26	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
156	20241203	141208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-140	5	-1.67	259938570	31482	134.92	8300	8530	8140	10920	5880	8400	8256.74	0.10	0	189	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1738	-7.96	3.01	12	0.15	-1038.00	2742.00	18000	20240627	-54.11	5910	20240319	39.76	18000	-54.11	20240627	5910	39.76	20240319	18000	-54.11	20240627	5910	39.76	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
157	20241203	131208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-120	5	-1.43	241859200	29299	125.57	8300	8530	8140	10920	5880	8400	8254.86	0.10	0	137	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1742	-7.98	3.02	12	0.14	-1038.00	2742.00	18000	20240627	-54.00	5910	20240319	40.10	18000	-54.00	20240627	5910	40.10	20240319	18000	-54.00	20240627	5910	40.10	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
158	20241203	121228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-180	5	-2.14	225661490	27342	117.18	8300	8530	8140	10920	5880	8400	8253.29	0.10	0	-1088	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1730	-7.92	3.00	12	0.13	-1038.00	2742.00	18000	20240627	-54.33	5910	20240319	39.09	18000	-54.33	20240627	5910	39.09	20240319	18000	-54.33	20240627	5910	39.09	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
159	20241203	111158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-90	5	-1.07	213107130	25817	110.65	8300	8530	8140	10920	5880	8400	8254.53	0.10	0	-853	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1748	-8.01	3.03	12	0.12	-1038.00	2742.00	18000	20240627	-53.83	5910	20240319	40.61	18000	-53.83	20240627	5910	40.61	20240319	18000	-53.83	20240627	5910	40.61	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
160	20241203	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-250	5	-2.98	162561120	19674	84.32	8300	8530	8140	10920	5880	8400	8262.74	0.10	0	-2028	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1715	-7.85	2.97	12	0.09	-1038.00	2742.00	18000	20240627	-54.72	5910	20240319	37.90	18000	-54.72	20240627	5910	37.90	20240319	18000	-54.72	20240627	5910	37.90	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
161	20241203	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-10	5	-0.12	30806500	3692	15.82	8300	8530	8300	10920	5880	8400	8344.12	0.10	0	1033	8906	8652	8526	8272	8146	8590	8210	105	2520	500	5200	10	1	21040488	1765	-8.08	3.06	12	0.02	-1038.00	2742.00	18000	20240627	-53.39	5910	20240319	41.96	18000	-53.39	20240627	5910	41.96	20240319	18000	-53.39	20240627	5910	41.96	20240319	1.31	N	371950	500	105 억	20107	N	N	N	N
162	20241202	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-120	5	-1.41	197232230	23303	91.17	8450	8780	8400	11070	5970	8520	8464.09	0.10	0	-139	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1767	-8.09	3.06	12	0.11	-1038.00	2742.00	18000	20240627	-53.33	5910	20240319	42.13	18000	-53.33	20240627	5910	42.13	20240319	18000	-53.33	20240627	5910	42.13	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
163	20241202	151320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-110	5	-1.29	150558730	17747	69.44	8450	8780	8400	11070	5970	8520	8483.62	0.10	0	49	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1770	-8.10	3.07	12	0.08	-1038.00	2742.00	18000	20240627	-53.28	5910	20240319	42.30	18000	-53.28	20240627	5910	42.30	20240319	18000	-53.28	20240627	5910	42.30	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
164	20241202	141211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	10	2	0.12	91881060	10774	42.15	8450	8780	8430	11070	5970	8520	8528.04	0.10	0	882	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1795	-8.22	3.11	12	0.05	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	18000	-52.61	20240627	5910	44.33	20240319	18000	-52.61	20240627	5910	44.33	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
165	20241202	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	10	2	0.12	83726380	9818	38.41	8450	8780	8430	11070	5970	8520	8527.84	0.10	0	658	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1795	-8.22	3.11	12	0.05	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	18000	-52.61	20240627	5910	44.33	20240319	18000	-52.61	20240627	5910	44.33	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
166	20241202	121204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	0	3	0.00	55936730	6543	25.60	8450	8780	8430	11070	5970	8520	8549.10	0.10	0	-137	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1793	-8.21	3.11	12	0.03	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	18000	-52.67	20240627	5910	44.16	20240319	18000	-52.67	20240627	5910	44.16	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
167	20241202	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	60	2	0.70	48735410	5698	22.29	8450	8780	8430	11070	5970	8520	8553.07	0.10	0	-174	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1805	-8.27	3.13	12	0.03	-1038.00	2742.00	18000	20240627	-52.33	5910	20240319	45.18	18000	-52.33	20240627	5910	45.18	20240319	18000	-52.33	20240627	5910	45.18	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
168	20241202	101109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	70	2	0.82	43446770	5082	19.88	8450	8780	8430	11070	5970	8520	8549.15	0.10	0	-186	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1807	-8.28	3.13	12	0.02	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N
169	20241202	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	180	2	2.11	6264190	723	2.83	8450	8780	8450	11070	5970	8520	8664.16	0.10	0	-598	9046	8782	8636	8372	8226	8710	8300	105	2550	500	5280	10	1	21040488	1831	-8.38	3.17	12	0.00	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	18000	-51.67	20240627	5910	47.21	20240319	18000	-51.67	20240627	5910	47.21	20240319	1.32	N	371950	500	105 억	20246	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History