KissMeData/036010/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14070,-130,5,-0.92,664701560,47017,32.40,14290,14330,14030,18460,9940,14200,14137.47,14.33,0,-9401,14426,14312,14216,14102,14006,14265,14055,69,4260,500,10500,10,1,13292934,1870,19.99,1.60,12,0.35,704.00,8801.00,19400,20230714,-27.47,9500,20230315,48.11,15220,-7.56,20240102,13370,5.24,20240116,19400,-27.47,20230714,9500,48.11,20230315,7.34,N,036010,500,68 억,,1905448,N,N,26,N,00,N
20240123,110432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14090,-110,5,-0.77,612590730,43320,29.86,14290,14330,14030,18460,9940,14200,14141.06,14.33,0,-9553,14426,14312,14216,14102,14006,14265,14055,69,4260,500,10500,10,1,13292934,1873,20.01,1.60,12,0.33,704.00,8801.00,19400,20230714,-27.37,9500,20230315,48.32,15220,-7.42,20240102,13370,5.39,20240116,19400,-27.37,20230714,9500,48.32,20230315,7.34,N,036010,500,68 억,,1905448,N,N,26,N,00,N
20240123,100431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14150,-50,5,-0.35,461881080,32605,22.47,14290,14330,14030,18460,9940,14200,14165.96,14.33,0,-8858,14426,14312,14216,14102,14006,14265,14055,69,4260,500,10500,10,1,13292934,1881,20.10,1.61,12,0.25,704.00,8801.00,19400,20230714,-27.06,9500,20230315,48.95,15220,-7.03,20240102,13370,5.83,20240116,19400,-27.06,20230714,9500,48.95,20230315,7.34,N,036010,500,68 억,,1905448,N,N,26,N,00,N
20240123,090431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14190,-10,5,-0.07,130748440,9171,6.32,14290,14330,14180,18460,9940,14200,14256.73,14.33,0,-3654,14426,14312,14216,14102,14006,14265,14055,69,4260,500,10500,10,1,13292934,1886,20.16,1.61,12,0.07,704.00,8801.00,19400,20230714,-26.86,9500,20230315,49.37,15220,-6.77,20240102,13370,6.13,20240116,19400,-26.86,20230714,9500,49.37,20230315,7.34,N,036010,500,68 억,,1905448,N,N,26,N,00,N
20240119,160428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14060,240,2,1.74,1345934310,95396,162.38,14170,14230,13980,17960,9680,13820,14109.02,14.11,0,15511,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1869,19.97,1.60,12,0.72,704.00,8801.00,19400,20230714,-27.53,9500,20230315,48.00,15220,-7.62,20240102,13370,5.16,20240116,19400,-27.53,20230714,9500,48.00,20230315,7.38,N,036010,500,68 억,,1875077,N,N,28,N,00,N
20240119,150429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14080,260,2,1.88,1212160670,85890,146.20,14170,14230,13980,17960,9680,13820,14112.94,14.11,0,14108,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1872,20.00,1.60,12,0.65,704.00,8801.00,19400,20230714,-27.42,9500,20230315,48.21,15220,-7.49,20240102,13370,5.31,20240116,19400,-27.42,20230714,9500,48.21,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240119,140428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14000,180,2,1.30,1011392310,71580,121.84,14170,14230,13990,17960,9680,13820,14129.54,14.11,0,12574,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1861,19.89,1.59,12,0.54,704.00,8801.00,19400,20230714,-27.84,9500,20230315,47.37,15220,-8.02,20240102,13370,4.71,20240116,19400,-27.84,20230714,9500,47.37,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240119,130429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14060,240,2,1.74,909669140,64347,109.53,14170,14230,13990,17960,9680,13820,14136.93,14.11,0,14685,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1869,19.97,1.60,12,0.48,704.00,8801.00,19400,20230714,-27.53,9500,20230315,48.00,15220,-7.62,20240102,13370,5.16,20240116,19400,-27.53,20230714,9500,48.00,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240119,120431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14030,210,2,1.52,855289490,60481,102.95,14170,14230,13990,17960,9680,13820,14141.46,14.11,0,14218,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1865,19.93,1.59,12,0.45,704.00,8801.00,19400,20230714,-27.68,9500,20230315,47.68,15220,-7.82,20240102,13370,4.94,20240116,19400,-27.68,20230714,9500,47.68,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240119,110430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14040,220,2,1.59,764278610,54009,91.93,14170,14230,13990,17960,9680,13820,14150.95,14.11,0,10958,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1866,19.94,1.60,12,0.41,704.00,8801.00,19400,20230714,-27.63,9500,20230315,47.79,15220,-7.75,20240102,13370,5.01,20240116,19400,-27.63,20230714,9500,47.79,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240119,100434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14200,380,2,2.75,567105740,40043,68.16,14170,14230,13990,17960,9680,13820,14162.42,14.11,0,13471,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1888,20.17,1.61,12,0.30,704.00,8801.00,19400,20230714,-26.80,9500,20230315,49.47,15220,-6.70,20240102,13370,6.21,20240116,19400,-26.80,20230714,9500,49.47,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240119,090428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14030,210,2,1.52,66693820,4723,8.04,14170,14180,13990,17960,9680,13820,14121.07,14.11,0,218,14246,14032,13816,13602,13386,14140,13710,69,4140,500,10220,10,1,13292934,1865,19.93,1.59,12,0.04,704.00,8801.00,19400,20230714,-27.68,9500,20230315,47.68,15220,-7.82,20240102,13370,4.94,20240116,19400,-27.68,20230714,9500,47.68,20230315,7.38,N,036010,500,68 억,,1875077,N,N,1,N,00,N
20240118,160428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13820,100,2,0.73,795547930,57730,49.91,13610,14030,13600,17830,9610,13720,13780.40,14.10,0,696,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1837,19.63,1.57,12,0.43,704.00,8801.00,19400,20230714,-28.76,9500,20230315,45.47,15220,-9.20,20240102,13370,3.37,20240116,19400,-28.76,20230714,9500,45.47,20230315,7.62,N,036010,500,68 억,,1874382,N,N,1,N,00,N
20240118,150429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13780,60,2,0.44,740718630,53758,46.48,13610,14030,13600,17830,9610,13720,13778.76,14.10,0,-633,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1832,19.57,1.57,12,0.40,704.00,8801.00,19400,20230714,-28.97,9500,20230315,45.05,15220,-9.46,20240102,13370,3.07,20240116,19400,-28.97,20230714,9500,45.05,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240118,140428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13710,-10,5,-0.07,642175870,46569,40.26,13610,14030,13600,17830,9610,13720,13789.77,14.10,0,-2803,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1822,19.47,1.56,12,0.35,704.00,8801.00,19400,20230714,-29.33,9500,20230315,44.32,15220,-9.92,20240102,13370,2.54,20240116,19400,-29.33,20230714,9500,44.32,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240118,130428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13810,90,2,0.66,518601570,37559,32.47,13610,14030,13600,17830,9610,13720,13807.65,14.10,0,-184,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1836,19.62,1.57,12,0.28,704.00,8801.00,19400,20230714,-28.81,9500,20230315,45.37,15220,-9.26,20240102,13370,3.29,20240116,19400,-28.81,20230714,9500,45.37,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240118,120430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13850,130,2,0.95,395402340,28613,24.74,13610,14030,13600,17830,9610,13720,13818.98,14.10,0,-808,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1841,19.67,1.57,12,0.22,704.00,8801.00,19400,20230714,-28.61,9500,20230315,45.79,15220,-9.00,20240102,13370,3.59,20240116,19400,-28.61,20230714,9500,45.79,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240118,110430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13830,110,2,0.80,296666550,21489,18.58,13610,14030,13600,17830,9610,13720,13805.51,14.10,0,-476,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1838,19.64,1.57,12,0.16,704.00,8801.00,19400,20230714,-28.71,9500,20230315,45.58,15220,-9.13,20240102,13370,3.44,20240116,19400,-28.71,20230714,9500,45.58,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240118,100427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13860,140,2,1.02,232536030,16854,14.57,13610,14030,13600,17830,9610,13720,13797.08,14.10,0,270,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1842,19.69,1.57,12,0.13,704.00,8801.00,19400,20230714,-28.56,9500,20230315,45.89,15220,-8.94,20240102,13370,3.66,20240116,19400,-28.56,20230714,9500,45.89,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240118,090428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13680,-40,5,-0.29,44423440,3254,2.81,13610,13800,13600,17830,9610,13720,13651.95,14.10,0,728,14320,14020,13830,13530,13340,13925,13435,69,4110,500,10150,10,1,13292934,1818,19.43,1.55,12,0.02,704.00,8801.00,19400,20230714,-29.48,9500,20230315,44.00,15220,-10.12,20240102,13370,2.32,20240116,19400,-29.48,20230714,9500,44.00,20230315,7.62,N,036010,500,68 억,,1874382,N,N,0,N,00,N
20240117,160426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,-300,5,-2.14,1580948920,114605,75.68,14130,14130,13640,18220,9820,14020,13794.81,14.14,0,602,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1824,19.49,1.56,12,0.86,704.00,8801.00,19400,20230714,-29.28,9500,20230315,44.42,15220,-9.86,20240102,13370,2.62,20240116,19400,-29.28,20230714,9500,44.42,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,150429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13730,-290,5,-2.07,1483581050,107534,71.01,14130,14130,13640,18220,9820,14020,13796.39,14.14,0,1761,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1825,19.50,1.56,12,0.81,704.00,8801.00,19400,20230714,-29.23,9500,20230315,44.53,15220,-9.79,20240102,13370,2.69,20240116,19400,-29.23,20230714,9500,44.53,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,140427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13790,-230,5,-1.64,1236244490,89494,59.09,14130,14130,13650,18220,9820,14020,13813.71,14.14,0,2086,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1833,19.59,1.57,12,0.67,704.00,8801.00,19400,20230714,-28.92,9500,20230315,45.16,15220,-9.40,20240102,13370,3.14,20240116,19400,-28.92,20230714,9500,45.16,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,130428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13710,-310,5,-2.21,947378110,68431,45.19,14130,14130,13710,18220,9820,14020,13844.28,14.14,0,-6463,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1822,19.47,1.56,12,0.51,704.00,8801.00,19400,20230714,-29.33,9500,20230315,44.32,15220,-9.92,20240102,13370,2.54,20240116,19400,-29.33,20230714,9500,44.32,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,120429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13800,-220,5,-1.57,735287370,53013,35.01,14130,14130,13730,18220,9820,14020,13869.94,14.14,0,-2411,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1834,19.60,1.57,12,0.40,704.00,8801.00,19400,20230714,-28.87,9500,20230315,45.26,15220,-9.33,20240102,13370,3.22,20240116,19400,-28.87,20230714,9500,45.26,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,110429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13860,-160,5,-1.14,596791980,42967,28.37,14130,14130,13730,18220,9820,14020,13889.54,14.14,0,-2811,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1842,19.69,1.57,12,0.32,704.00,8801.00,19400,20230714,-28.56,9500,20230315,45.89,15220,-8.94,20240102,13370,3.66,20240116,19400,-28.56,20230714,9500,45.89,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,100426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13880,-140,5,-1.00,449822660,32343,21.36,14130,14130,13730,18220,9820,14020,13907.88,14.14,0,-4145,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1845,19.72,1.58,12,0.24,704.00,8801.00,19400,20230714,-28.45,9500,20230315,46.11,15220,-8.80,20240102,13370,3.81,20240116,19400,-28.45,20230714,9500,46.11,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240117,090428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14040,20,2,0.14,68244790,4840,3.20,14130,14130,14040,18220,9820,14020,14100.16,14.14,0,492,14560,14290,13830,13560,13100,14425,13695,69,4200,500,10370,10,1,13292934,1866,19.94,1.60,12,0.04,704.00,8801.00,19400,20230714,-27.63,9500,20230315,47.79,15220,-7.75,20240102,13370,5.01,20240116,19400,-27.63,20230714,9500,47.79,20230315,7.66,N,036010,500,68 억,,1879482,N,N,0,N,00,N
20240116,160426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14020,200,2,1.45,2061484220,150326,78.88,13700,14100,13370,17960,9680,13820,13713.31,14.01,0,17514,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1864,19.91,1.59,12,1.13,704.00,8801.00,19400,20230714,-27.73,9500,20230315,47.58,15220,-7.88,20240102,13370,4.86,20240116,19400,-27.73,20230714,9500,47.58,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,150427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14060,240,2,1.74,2028336340,147964,77.64,13700,14100,13370,17960,9680,13820,13708.31,14.01,0,17659,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1869,19.97,1.60,12,1.11,704.00,8801.00,19400,20230714,-27.53,9500,20230315,48.00,15220,-7.62,20240102,13370,5.16,20240116,19400,-27.53,20230714,9500,48.00,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,140427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13920,100,2,0.72,1615347510,118486,62.17,13700,13950,13370,17960,9680,13820,13633.24,14.01,0,11396,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1850,19.77,1.58,12,0.89,704.00,8801.00,19400,20230714,-28.25,9500,20230315,46.53,15220,-8.54,20240102,13370,4.11,20240116,19400,-28.25,20230714,9500,46.53,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,130427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,-100,5,-0.72,1385205590,101837,53.44,13700,13950,13370,17960,9680,13820,13602.18,14.01,0,12440,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1824,19.49,1.56,12,0.77,704.00,8801.00,19400,20230714,-29.28,9500,20230315,44.42,15220,-9.86,20240102,13370,2.62,20240116,19400,-29.28,20230714,9500,44.42,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,120427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,-100,5,-0.72,1242700800,91472,48.00,13700,13950,13370,17960,9680,13820,13585.59,14.01,0,7245,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1824,19.49,1.56,12,0.69,704.00,8801.00,19400,20230714,-29.28,9500,20230315,44.42,15220,-9.86,20240102,13370,2.62,20240116,19400,-29.28,20230714,9500,44.42,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,110425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,-100,5,-0.72,1139213540,83930,44.04,13700,13950,13370,17960,9680,13820,13573.38,14.01,0,7759,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1824,19.49,1.56,12,0.63,704.00,8801.00,19400,20230714,-29.28,9500,20230315,44.42,15220,-9.86,20240102,13370,2.62,20240116,19400,-29.28,20230714,9500,44.42,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,100426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13410,-410,5,-2.97,765373670,56283,29.53,13700,13950,13410,17960,9680,13820,13598.67,14.01,0,181,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1783,19.05,1.52,12,0.42,704.00,8801.00,19400,20230714,-30.88,9500,20230315,41.16,15220,-11.89,20240102,13410,0.00,20240116,19400,-30.88,20230714,9500,41.16,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240116,090424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13870,50,2,0.36,42476530,3091,1.62,13700,13870,13700,17960,9680,13820,13742.00,14.01,0,198,14513,14166,13973,13626,13433,14070,13530,69,4140,500,10220,10,1,13292934,1844,19.70,1.58,12,0.02,704.00,8801.00,19400,20230714,-28.51,9500,20230315,46.00,15220,-8.87,20240102,13700,1.24,20240116,19400,-28.51,20230714,9500,46.00,20230315,7.64,N,036010,500,68 억,,1861974,N,N,0,N,00,N
20240115,160425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13820,-400,5,-2.81,2647803600,189377,181.32,14140,14320,13780,18480,9960,14220,13982.10,14.11,4,-22498,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1837,19.63,1.57,12,1.42,704.00,8801.00,19400,20230714,-28.76,9500,20230315,45.47,15220,-9.20,20240102,13780,0.29,20240115,19400,-28.76,20230714,9500,45.47,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,150426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13790,-430,5,-3.02,2499967140,178673,171.07,14140,14320,13780,18480,9960,14220,13991.73,14.11,4,-19818,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1833,19.59,1.57,12,1.34,704.00,8801.00,19400,20230714,-28.92,9500,20230315,45.16,15220,-9.40,20240102,13780,0.07,20240115,19400,-28.92,20230714,9500,45.16,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,140426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13800,-420,5,-2.95,2182361220,155661,149.04,14140,14320,13790,18480,9960,14220,14019.83,14.11,4,-18932,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1834,19.60,1.57,12,1.17,704.00,8801.00,19400,20230714,-28.87,9500,20230315,45.26,15220,-9.33,20240102,13790,0.07,20240115,19400,-28.87,20230714,9500,45.26,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,130425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13920,-300,5,-2.11,1725787030,122677,117.46,14140,14320,13920,18480,9960,14220,14067.61,14.11,4,-17690,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1850,19.77,1.58,12,0.92,704.00,8801.00,19400,20230714,-28.25,9500,20230315,46.53,15220,-8.54,20240102,13920,0.00,20240115,19400,-28.25,20230714,9500,46.53,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,120424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14000,-220,5,-1.55,1385348130,98290,94.11,14140,14320,13950,18480,9960,14220,14094.37,14.11,4,-11408,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1861,19.89,1.59,12,0.74,704.00,8801.00,19400,20230714,-27.84,9500,20230315,47.37,15220,-8.02,20240102,13950,0.36,20240115,19400,-27.84,20230714,9500,47.37,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,110424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13990,-230,5,-1.62,1167751870,82719,79.20,14140,14320,13960,18480,9960,14220,14116.97,14.11,4,-10014,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1860,19.87,1.59,12,0.62,704.00,8801.00,19400,20230714,-27.89,9500,20230315,47.26,15220,-8.08,20240102,13960,0.21,20240115,19400,-27.89,20230714,9500,47.26,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,100424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14170,-50,5,-0.35,359011240,25292,24.22,14140,14320,14100,18480,9960,14220,14194.56,14.11,4,642,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1884,20.13,1.61,12,0.19,704.00,8801.00,19400,20230714,-26.96,9500,20230315,49.16,15220,-6.90,20240102,14100,0.50,20240115,19400,-26.96,20230714,9500,49.16,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240115,090424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14120,-100,5,-0.70,41005000,2899,2.78,14140,14200,14120,18480,9960,14220,14141.84,14.11,4,-356,14620,14420,14310,14110,14000,14365,14055,69,4260,500,10520,10,1,13292934,1877,20.06,1.60,12,0.02,704.00,8801.00,19400,20230714,-27.22,9500,20230315,48.63,15220,-7.23,20240102,14120,0.00,20240115,19400,-27.22,20230714,9500,48.63,20230315,7.48,N,036010,500,68 억,,1875313,N,N,7,N,00,N
20240112,160422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14220,-230,5,-1.59,1468416290,102611,83.05,14450,14510,14200,18780,10120,14450,14311.02,14.22,0,-14941,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1890,20.20,1.62,12,0.77,704.00,8801.00,19400,20230714,-26.70,9500,20230315,49.68,15220,-6.57,20240102,14200,0.14,20240112,19400,-26.70,20230714,9500,49.68,20230315,7.35,N,036010,500,68 억,,1890253,N,N,7,N,00,N
20240112,150424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14210,-240,5,-1.66,1387003610,96887,78.42,14450,14510,14210,18780,10120,14450,14315.66,14.22,0,-14588,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1889,20.18,1.61,12,0.73,704.00,8801.00,19400,20230714,-26.75,9500,20230315,49.58,15220,-6.64,20240102,14210,0.00,20240112,19400,-26.75,20230714,9500,49.58,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240112,140424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14270,-180,5,-1.25,1128175500,78697,63.70,14450,14510,14240,18780,10120,14450,14335.66,14.22,0,-14406,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1897,20.27,1.62,12,0.59,704.00,8801.00,19400,20230714,-26.44,9500,20230315,50.21,15220,-6.24,20240102,14240,0.21,20240112,19400,-26.44,20230714,9500,50.21,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240112,130422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14300,-150,5,-1.04,853590030,59454,48.12,14450,14510,14240,18780,10120,14450,14357.13,14.22,0,-8865,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1901,20.31,1.62,12,0.45,704.00,8801.00,19400,20230714,-26.29,9500,20230315,50.53,15220,-6.04,20240102,14240,0.42,20240112,19400,-26.29,20230714,9500,50.53,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240112,120423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14340,-110,5,-0.76,751977480,52355,42.38,14450,14510,14240,18780,10120,14450,14363.03,14.22,0,-8474,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1906,20.37,1.63,12,0.39,704.00,8801.00,19400,20230714,-26.08,9500,20230315,50.95,15220,-5.78,20240102,14240,0.70,20240112,19400,-26.08,20230714,9500,50.95,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240112,110422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14360,-90,5,-0.62,690105920,48037,38.88,14450,14510,14240,18780,10120,14450,14366.11,14.22,0,-7694,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1909,20.40,1.63,12,0.36,704.00,8801.00,19400,20230714,-25.98,9500,20230315,51.16,15220,-5.65,20240102,14240,0.84,20240112,19400,-25.98,20230714,9500,51.16,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240112,100422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14270,-180,5,-1.25,588000670,40895,33.10,14450,14510,14240,18780,10120,14450,14378.28,14.22,0,-6748,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1897,20.27,1.62,12,0.31,704.00,8801.00,19400,20230714,-26.44,9500,20230315,50.21,15220,-6.24,20240102,14240,0.21,20240112,19400,-26.44,20230714,9500,50.21,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240112,090422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14460,10,2,0.07,32863430,2271,1.84,14450,14500,14450,18780,10120,14450,14471.05,14.22,0,-921,14723,14586,14453,14316,14183,14520,14250,69,4330,500,10690,10,1,13292934,1922,20.54,1.64,12,0.02,704.00,8801.00,19400,20230714,-25.46,9500,20230315,52.21,15220,-4.99,20240102,14300,1.12,20240104,19400,-25.46,20230714,9500,52.21,20230315,7.35,N,036010,500,68 억,,1890253,N,N,21,N,00,N
20240111,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14450,-30,5,-0.21,1768592710,122744,80.84,14500,14590,14320,18820,10140,14480,14408.40,14.36,0,-19563,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1921,20.53,1.64,12,0.92,704.00,8801.00,19400,20230714,-25.52,9500,20230315,52.11,15220,-5.06,20240102,14300,1.05,20240104,19400,-25.52,20230714,9500,52.11,20230315,7.26,N,036010,500,68 억,,1909515,N,N,21,N,00,N
20240111,150423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14440,-40,5,-0.28,1668820220,115834,76.29,14500,14590,14320,18820,10140,14480,14406.94,14.36,0,-18681,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1919,20.51,1.64,12,0.87,704.00,8801.00,19400,20230714,-25.57,9500,20230315,52.00,15220,-5.12,20240102,14300,0.98,20240104,19400,-25.57,20230714,9500,52.00,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240111,140422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14390,-90,5,-0.62,1544944950,107251,70.64,14500,14590,14320,18820,10140,14480,14404.88,14.36,0,-19064,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1913,20.44,1.64,12,0.81,704.00,8801.00,19400,20230714,-25.82,9500,20230315,51.47,15220,-5.45,20240102,14300,0.63,20240104,19400,-25.82,20230714,9500,51.47,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240111,130420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14410,-70,5,-0.48,1422398480,98739,65.03,14500,14590,14320,18820,10140,14480,14405.56,14.36,0,-18037,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1916,20.47,1.64,12,0.74,704.00,8801.00,19400,20230714,-25.72,9500,20230315,51.68,15220,-5.32,20240102,14300,0.77,20240104,19400,-25.72,20230714,9500,51.68,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240111,120421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14410,-70,5,-0.48,1288883150,89465,58.92,14500,14590,14320,18820,10140,14480,14406.48,14.36,0,-16365,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1916,20.47,1.64,12,0.67,704.00,8801.00,19400,20230714,-25.72,9500,20230315,51.68,15220,-5.32,20240102,14300,0.77,20240104,19400,-25.72,20230714,9500,51.68,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240111,110423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14380,-100,5,-0.69,1069985190,74268,48.92,14500,14590,14320,18820,10140,14480,14406.98,14.36,0,-17707,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1912,20.43,1.63,12,0.56,704.00,8801.00,19400,20230714,-25.88,9500,20230315,51.37,15220,-5.52,20240102,14300,0.56,20240104,19400,-25.88,20230714,9500,51.37,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240111,100422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14330,-150,5,-1.04,791308190,54845,36.12,14500,14590,14320,18820,10140,14480,14427.99,14.36,0,-17360,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1905,20.36,1.63,12,0.41,704.00,8801.00,19400,20230714,-26.13,9500,20230315,50.84,15220,-5.85,20240102,14300,0.21,20240104,19400,-26.13,20230714,9500,50.84,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240111,090421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14500,20,2,0.14,67066980,4619,3.04,14500,14590,14490,18820,10140,14480,14520.69,14.36,0,-632,14920,14700,14560,14340,14200,14630,14270,69,4340,500,10710,10,1,13292934,1927,20.60,1.65,12,0.03,704.00,8801.00,19400,20230714,-25.26,9500,20230315,52.63,15220,-4.73,20240102,14300,1.40,20240104,19400,-25.26,20230714,9500,52.63,20230315,7.26,N,036010,500,68 억,,1909515,N,N,1,N,00,N
20240110,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14480,-270,5,-1.83,2180376610,150200,82.43,14760,14780,14420,19170,10330,14750,14516.49,14.65,0,-38265,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1925,20.57,1.65,12,1.13,704.00,8801.00,19400,20230714,-25.36,9500,20230315,52.42,15220,-4.86,20240102,14300,1.26,20240104,19400,-25.36,20230714,9500,52.42,20230315,7.41,N,036010,500,68 억,,1947700,N,N,1,N,00,N
20240110,150420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14450,-300,5,-2.03,2079212130,143204,78.59,14760,14780,14420,19170,10330,14750,14519.22,14.65,0,-37499,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1921,20.53,1.64,12,1.08,704.00,8801.00,19400,20230714,-25.52,9500,20230315,52.11,15220,-5.06,20240102,14300,1.05,20240104,19400,-25.52,20230714,9500,52.11,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240110,140422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14480,-270,5,-1.83,1770768510,121845,66.87,14760,14780,14430,19170,10330,14750,14532.94,14.65,0,-35100,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1925,20.57,1.65,12,0.92,704.00,8801.00,19400,20230714,-25.36,9500,20230315,52.42,15220,-4.86,20240102,14300,1.26,20240104,19400,-25.36,20230714,9500,52.42,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240110,130420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14440,-310,5,-2.10,1619437730,111386,61.13,14760,14780,14430,19170,10330,14750,14538.95,14.65,0,-32157,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1919,20.51,1.64,12,0.84,704.00,8801.00,19400,20230714,-25.57,9500,20230315,52.00,15220,-5.12,20240102,14300,0.98,20240104,19400,-25.57,20230714,9500,52.00,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240110,120421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14500,-250,5,-1.69,1312093400,90117,49.46,14760,14780,14430,19170,10330,14750,14559.87,14.65,0,-27413,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1927,20.60,1.65,12,0.68,704.00,8801.00,19400,20230714,-25.26,9500,20230315,52.63,15220,-4.73,20240102,14300,1.40,20240104,19400,-25.26,20230714,9500,52.63,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240110,110421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14550,-200,5,-1.36,906237140,62071,34.07,14760,14780,14480,19170,10330,14750,14599.98,14.65,0,-21116,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1934,20.67,1.65,12,0.47,704.00,8801.00,19400,20230714,-25.00,9500,20230315,53.16,15220,-4.40,20240102,14300,1.75,20240104,19400,-25.00,20230714,9500,53.16,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240110,100420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14500,-250,5,-1.69,584821710,40000,21.95,14760,14780,14480,19170,10330,14750,14620.51,14.65,0,-14214,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1927,20.60,1.65,12,0.30,704.00,8801.00,19400,20230714,-25.26,9500,20230315,52.63,15220,-4.73,20240102,14300,1.40,20240104,19400,-25.26,20230714,9500,52.63,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240110,090420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14750,0,3,0.00,36128640,2452,1.35,14760,14770,14710,19170,10330,14750,14734.29,14.65,0,-579,15390,15070,14860,14540,14330,14965,14435,69,4420,500,10910,10,1,13292934,1961,20.95,1.68,12,0.02,704.00,8801.00,19400,20230714,-23.97,9500,20230315,55.26,15220,-3.09,20240102,14300,3.15,20240104,19400,-23.97,20230714,9500,55.26,20230315,7.41,N,036010,500,68 억,,1947700,N,N,8,N,00,N
20240109,160419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14750,-140,5,-0.94,2702966340,181417,62.32,15180,15180,14650,19350,10430,14890,14899.44,14.85,4,-25099,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1961,20.95,1.68,12,1.36,704.00,8801.00,19400,20230714,-23.97,9500,20230315,55.26,15220,-3.09,20240102,14300,3.15,20240104,19400,-23.97,20230714,9500,55.26,20230315,7.42,N,036010,500,68 억,,1974592,N,N,8,N,00,N
20240109,150420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14740,-150,5,-1.01,2640660270,177193,60.87,15180,15180,14650,19350,10430,14890,14902.73,14.85,4,-24267,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1959,20.94,1.67,12,1.33,704.00,8801.00,19400,20230714,-24.02,9500,20230315,55.16,15220,-3.15,20240102,14300,3.08,20240104,19400,-24.02,20230714,9500,55.16,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240109,140419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14790,-100,5,-0.67,2476844670,166102,57.06,15180,15180,14650,19350,10430,14890,14911.59,14.85,4,-22047,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1966,21.01,1.68,12,1.25,704.00,8801.00,19400,20230714,-23.76,9500,20230315,55.68,15220,-2.83,20240102,14300,3.43,20240104,19400,-23.76,20230714,9500,55.68,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240109,130419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14730,-160,5,-1.07,2191207360,146683,50.39,15180,15180,14730,19350,10430,14890,14938.39,14.85,4,-18027,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1958,20.92,1.67,12,1.10,704.00,8801.00,19400,20230714,-24.07,9500,20230315,55.05,15220,-3.22,20240102,14300,3.01,20240104,19400,-24.07,20230714,9500,55.05,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240109,120422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14860,-30,5,-0.20,1759541230,117500,40.37,15180,15180,14840,19350,10430,14890,14974.82,14.85,4,-10741,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1975,21.11,1.69,12,0.88,704.00,8801.00,19400,20230714,-23.40,9500,20230315,56.42,15220,-2.37,20240102,14300,3.92,20240104,19400,-23.40,20230714,9500,56.42,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240109,110420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14930,40,2,0.27,1409708460,94033,32.30,15180,15180,14870,19350,10430,14890,14991.64,14.85,4,340,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1985,21.21,1.70,12,0.71,704.00,8801.00,19400,20230714,-23.04,9500,20230315,57.16,15220,-1.91,20240102,14300,4.41,20240104,19400,-23.04,20230714,9500,57.16,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240109,100420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14980,90,2,0.60,1027115190,68442,23.51,15180,15180,14870,19350,10430,14890,15007.09,14.85,4,-2805,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1991,21.28,1.70,12,0.51,704.00,8801.00,19400,20230714,-22.78,9500,20230315,57.68,15220,-1.58,20240102,14300,4.76,20240104,19400,-22.78,20230714,9500,57.68,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240109,090419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15040,150,2,1.01,217915780,14421,4.95,15180,15180,15010,19350,10430,14890,15111.00,14.85,4,-2484,15356,15122,14866,14632,14376,15240,14750,69,4460,500,11010,10,1,13292934,1999,21.36,1.71,12,0.11,704.00,8801.00,19400,20230714,-22.47,9500,20230315,58.32,15220,-1.18,20240102,14300,5.17,20240104,19400,-22.47,20230714,9500,58.32,20230315,7.42,N,036010,500,68 억,,1974592,N,N,9,N,00,N
20240108,160419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14890,420,2,2.90,4318661090,289484,357.38,14610,15100,14610,18810,10130,14470,14918.65,14.64,0,33551,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1979,21.15,1.69,12,2.18,704.00,8801.00,19400,20230714,-23.25,9500,20230315,56.74,15220,-2.17,20240102,14300,4.13,20240104,19400,-23.25,20230714,9500,56.74,20230315,7.44,N,036010,500,68 억,,1946165,N,N,9,N,00,N
20240108,150420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14850,380,2,2.63,4109124560,275399,339.99,14610,15100,14610,18810,10130,14470,14920.62,14.64,0,32141,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1974,21.09,1.69,12,2.07,704.00,8801.00,19400,20230714,-23.45,9500,20230315,56.32,15220,-2.43,20240102,14300,3.85,20240104,19400,-23.45,20230714,9500,56.32,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240108,140419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14870,400,2,2.76,3760568280,251969,311.07,14610,15100,14610,18810,10130,14470,14924.73,14.64,0,31141,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1977,21.12,1.69,12,1.90,704.00,8801.00,19400,20230714,-23.35,9500,20230315,56.53,15220,-2.30,20240102,14300,3.99,20240104,19400,-23.35,20230714,9500,56.53,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240108,130418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14850,380,2,2.63,3566985240,238936,294.98,14610,15100,14610,18810,10130,14470,14928.62,14.64,0,32126,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1974,21.09,1.69,12,1.80,704.00,8801.00,19400,20230714,-23.45,9500,20230315,56.32,15220,-2.43,20240102,14300,3.85,20240104,19400,-23.45,20230714,9500,56.32,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240108,120420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14990,520,2,3.59,3280365990,219703,271.23,14610,15100,14610,18810,10130,14470,14930.91,14.64,0,32879,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1993,21.29,1.70,12,1.65,704.00,8801.00,19400,20230714,-22.73,9500,20230315,57.79,15220,-1.51,20240102,14300,4.83,20240104,19400,-22.73,20230714,9500,57.79,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240108,110420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14980,510,2,3.52,3013766960,201890,249.24,14610,15100,14610,18810,10130,14470,14927.77,14.64,0,28761,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1991,21.28,1.70,12,1.52,704.00,8801.00,19400,20230714,-22.78,9500,20230315,57.68,15220,-1.58,20240102,14300,4.76,20240104,19400,-22.78,20230714,9500,57.68,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240108,100421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15000,530,2,3.66,2568012200,172184,212.57,14610,15100,14610,18810,10130,14470,14914.35,14.64,0,25553,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1994,21.31,1.70,12,1.30,704.00,8801.00,19400,20230714,-22.68,9500,20230315,57.89,15220,-1.45,20240102,14300,4.90,20240104,19400,-22.68,20230714,9500,57.89,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240108,090419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14820,350,2,2.42,441547690,29855,36.86,14610,14860,14610,18810,10130,14470,14789.74,14.64,0,4000,14683,14576,14493,14386,14303,14535,14345,69,4340,500,10700,10,1,13292934,1970,21.05,1.68,12,0.22,704.00,8801.00,19400,20230714,-23.61,9500,20230315,56.00,15220,-2.63,20240102,14300,3.64,20240104,19400,-23.61,20230714,9500,56.00,20230315,7.44,N,036010,500,68 억,,1946165,N,N,8,N,00,N
20240105,160418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14470,-10,5,-0.07,1166380580,80597,57.73,14510,14600,14410,18820,10140,14480,14471.76,14.82,0,-23096,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1923,20.55,1.64,12,0.61,704.00,8801.00,19400,20230714,-25.41,9500,20230315,52.32,15220,-4.93,20240102,14300,1.19,20240104,19400,-25.41,20230714,9500,52.32,20230315,7.09,N,036010,500,68 억,,1970640,N,N,8,N,00,N
20240105,150418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14490,10,2,0.07,1058931550,73175,52.42,14510,14600,14410,18820,10140,14480,14471.22,14.82,0,-22971,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1926,20.58,1.65,12,0.55,704.00,8801.00,19400,20230714,-25.31,9500,20230315,52.53,15220,-4.80,20240102,14300,1.33,20240104,19400,-25.31,20230714,9500,52.53,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240105,140417,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14470,-10,5,-0.07,916220140,63324,45.36,14510,14600,14410,18820,10140,14480,14468.76,14.82,0,-19374,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1923,20.55,1.64,12,0.48,704.00,8801.00,19400,20230714,-25.41,9500,20230315,52.32,15220,-4.93,20240102,14300,1.19,20240104,19400,-25.41,20230714,9500,52.32,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240105,130419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14520,40,2,0.28,831045340,57441,41.15,14510,14600,14410,18820,10140,14480,14467.81,14.82,0,-21495,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1930,20.62,1.65,12,0.43,704.00,8801.00,19400,20230714,-25.15,9500,20230315,52.84,15220,-4.60,20240102,14300,1.54,20240104,19400,-25.15,20230714,9500,52.84,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240105,120418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14460,-20,5,-0.14,769980860,53234,38.13,14510,14600,14410,18820,10140,14480,14464.08,14.82,0,-21643,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1922,20.54,1.64,12,0.40,704.00,8801.00,19400,20230714,-25.46,9500,20230315,52.21,15220,-4.99,20240102,14300,1.12,20240104,19400,-25.46,20230714,9500,52.21,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240105,110417,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14460,-20,5,-0.14,552011980,38129,27.31,14510,14600,14430,18820,10140,14480,14477.48,14.82,0,-18235,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1922,20.54,1.64,12,0.29,704.00,8801.00,19400,20230714,-25.46,9500,20230315,52.21,15220,-4.99,20240102,14300,1.12,20240104,19400,-25.46,20230714,9500,52.21,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240105,100421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14470,-10,5,-0.07,346371580,23909,17.13,14510,14600,14430,18820,10140,14480,14487.08,14.82,0,-12233,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1923,20.55,1.64,12,0.18,704.00,8801.00,19400,20230714,-25.41,9500,20230315,52.32,15220,-4.93,20240102,14300,1.19,20240104,19400,-25.41,20230714,9500,52.32,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240105,090418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14530,50,2,0.35,57889680,3984,2.85,14510,14600,14500,18820,10140,14480,14530.67,14.82,0,-1830,14906,14692,14496,14282,14086,14800,14390,69,4340,500,10710,10,1,13292934,1931,20.64,1.65,12,0.03,704.00,8801.00,19400,20230714,-25.10,9500,20230315,52.95,15220,-4.53,20240102,14300,1.61,20240104,19400,-25.10,20230714,9500,52.95,20230315,7.09,N,036010,500,68 억,,1970640,N,N,2,N,00,N
20240104,160416,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14480,-50,5,-0.34,2000264370,138120,39.73,14320,14710,14300,18880,10180,14530,14482.08,14.99,-172,-21960,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1925,20.57,1.65,12,1.04,704.00,8801.00,19400,20230714,-25.36,9500,20230315,52.42,15220,-4.86,20240102,14300,1.26,20240104,19400,-25.36,20230714,9500,52.42,20230315,7.17,N,036010,500,68 억,,1992600,N,N,2,N,00,N
20240104,150417,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14460,-70,5,-0.48,1938495250,133853,38.50,14320,14710,14300,18880,10180,14530,14482.27,14.99,-172,-22043,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1922,20.54,1.64,12,1.01,704.00,8801.00,19400,20230714,-25.46,9500,20230315,52.21,15220,-4.99,20240102,14300,1.12,20240104,19400,-25.46,20230714,9500,52.21,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240104,140418,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14460,-70,5,-0.48,1698764230,117266,33.73,14320,14710,14300,18880,10180,14530,14486.42,14.99,-172,-19706,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1922,20.54,1.64,12,0.88,704.00,8801.00,19400,20230714,-25.46,9500,20230315,52.21,15220,-4.99,20240102,14300,1.12,20240104,19400,-25.46,20230714,9500,52.21,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240104,130418,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14470,-60,5,-0.41,1568352360,108255,31.14,14320,14710,14300,18880,10180,14530,14487.57,14.99,-172,-19775,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1923,20.55,1.64,12,0.81,704.00,8801.00,19400,20230714,-25.41,9500,20230315,52.32,15220,-4.93,20240102,14300,1.19,20240104,19400,-25.41,20230714,9500,52.32,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240104,120416,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14450,-80,5,-0.55,1468397040,101350,29.15,14320,14710,14300,18880,10180,14530,14488.38,14.99,-172,-18742,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1921,20.53,1.64,12,0.76,704.00,8801.00,19400,20230714,-25.52,9500,20230315,52.11,15220,-5.06,20240102,14300,1.05,20240104,19400,-25.52,20230714,9500,52.11,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240104,110416,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14430,-100,5,-0.69,1210327420,83460,24.00,14320,14710,14300,18880,10180,14530,14501.89,14.99,-172,-20538,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1918,20.50,1.64,12,0.63,704.00,8801.00,19400,20230714,-25.62,9500,20230315,51.89,15220,-5.19,20240102,14300,0.91,20240104,19400,-25.62,20230714,9500,51.89,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240104,100416,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14680,150,2,1.03,777488720,53590,15.41,14320,14710,14300,18880,10180,14530,14508.09,14.99,-172,-756,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1951,20.85,1.67,12,0.40,704.00,8801.00,19400,20230714,-24.33,9500,20230315,54.53,15220,-3.55,20240102,14300,2.66,20240104,19400,-24.33,20230714,9500,54.53,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240104,090418,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14390,-140,5,-0.96,137188280,9570,2.75,14320,14510,14300,18880,10180,14530,14335.24,14.99,-172,2099,15070,14800,14630,14360,14190,14715,14275,69,4350,500,10750,10,1,13292934,1913,20.44,1.64,12,0.07,704.00,8801.00,19400,20230714,-25.82,9500,20230315,51.47,15220,-5.45,20240102,14300,0.63,20240104,19400,-25.82,20230714,9500,51.47,20230315,7.17,N,036010,500,68 억,,1992600,N,N,0,N,00,N
20240103,160415,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14530,-640,5,-4.22,5024828490,343432,147.58,14880,14900,14460,19720,10620,15170,14631.36,14.97,0,-1528,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1931,20.64,1.65,12,2.58,704.00,8801.00,19400,20230714,-25.10,9500,20230315,52.95,15220,-4.53,20240102,14460,0.48,20240103,19400,-25.10,20230714,9500,52.95,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,150415,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14580,-590,5,-3.89,3803791290,259316,111.43,14880,14900,14550,19720,10620,15170,14668.11,14.97,0,-14141,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1938,20.71,1.66,12,1.95,704.00,8801.00,19400,20230714,-24.85,9500,20230315,53.47,15220,-4.20,20240102,14550,0.21,20240103,19400,-24.85,20230714,9500,53.47,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,140413,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14600,-570,5,-3.76,2536574600,172473,74.11,14880,14900,14550,19720,10620,15170,14706.46,14.97,0,-26970,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1941,20.74,1.66,12,1.30,704.00,8801.00,19400,20230714,-24.74,9500,20230315,53.68,15220,-4.07,20240102,14550,0.34,20240103,19400,-24.74,20230714,9500,53.68,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,130415,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14680,-490,5,-3.23,1943897360,131960,56.71,14880,14900,14550,19720,10620,15170,14730.19,14.97,0,-42042,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1951,20.85,1.67,12,0.99,704.00,8801.00,19400,20230714,-24.33,9500,20230315,54.53,15220,-3.55,20240102,14550,0.89,20240103,19400,-24.33,20230714,9500,54.53,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,120418,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14680,-490,5,-3.23,1829426690,124149,53.35,14880,14900,14550,19720,10620,15170,14734.93,14.97,0,-41499,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1951,20.85,1.67,12,0.93,704.00,8801.00,19400,20230714,-24.33,9500,20230315,54.53,15220,-3.55,20240102,14550,0.89,20240103,19400,-24.33,20230714,9500,54.53,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,110415,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14720,-450,5,-2.97,1627333200,110411,47.45,14880,14900,14550,19720,10620,15170,14737.97,14.97,0,-36802,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1957,20.91,1.67,12,0.83,704.00,8801.00,19400,20230714,-24.12,9500,20230315,54.95,15220,-3.29,20240102,14550,1.17,20240103,19400,-24.12,20230714,9500,54.95,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,100414,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14650,-520,5,-3.43,1106447490,74839,32.16,14880,14900,14650,19720,10620,15170,14783.18,14.97,0,-37470,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1947,20.81,1.66,12,0.56,704.00,8801.00,19400,20230714,-24.48,9500,20230315,54.21,15220,-3.75,20240102,14650,0.00,20240103,19400,-24.48,20230714,9500,54.21,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240103,090414,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14830,-340,5,-2.24,246947270,16667,7.16,14880,14900,14740,19720,10620,15170,14811.59,14.97,0,-5638,15550,15360,15030,14840,14510,15455,14935,69,4550,500,11220,10,1,13292934,1971,21.07,1.69,12,0.13,704.00,8801.00,19400,20230714,-23.56,9500,20230315,56.11,15220,-2.56,20240102,14700,0.88,20240102,19400,-23.56,20230714,9500,56.11,20230315,7.13,N,036010,500,68 억,,1990590,N,N,13,N,00,N
20240102,160414,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,15170,380,2,2.57,3471805610,230423,118.67,14700,15220,14700,19220,10360,14790,15067.11,14.65,0,39245,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,2017,21.55,1.72,12,1.73,704.00,8801.00,19400,20230714,-21.80,9420,20221226,61.04,15220,-0.33,20240102,14700,3.20,20240102,19400,-21.80,20230714,9500,59.68,20230315,7.14,N,036010,500,68 억,,1946909,N,N,13,N,00,N
20240102,150414,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,15120,330,2,2.23,3315633020,220111,113.36,14700,15220,14700,19220,10360,14790,15063.88,14.65,0,39371,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,2010,21.48,1.72,12,1.66,704.00,8801.00,19400,20230714,-22.06,9420,20221226,60.51,15220,-0.66,20240102,14700,2.86,20240102,19400,-22.06,20230714,9500,59.16,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N
20240102,140415,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,15190,400,2,2.70,2835386960,188433,97.05,14700,15190,14700,19220,10360,14790,15047.65,14.65,0,43820,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,2019,21.58,1.73,12,1.42,704.00,8801.00,19400,20230714,-21.70,9420,20221226,61.25,15190,0.00,20240102,14700,3.33,20240102,19400,-21.70,20230714,9500,59.89,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N
20240102,130412,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,15050,260,2,1.76,2218385860,147648,76.04,14700,15150,14700,19220,10360,14790,15025.37,14.65,0,29120,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,2001,21.38,1.71,12,1.11,704.00,8801.00,19400,20230714,-22.42,9420,20221226,59.77,15150,-0.66,20240102,14700,2.38,20240102,19400,-22.42,20230714,9500,58.42,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N
20240102,120413,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,15070,280,2,1.89,1888046190,125739,64.76,14700,15150,14700,19220,10360,14790,15016.21,14.65,0,24760,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,2003,21.41,1.71,12,0.95,704.00,8801.00,19400,20230714,-22.32,9420,20221226,59.98,15150,-0.53,20240102,14700,2.52,20240102,19400,-22.32,20230714,9500,58.63,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N
20240102,110412,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14900,110,2,0.74,1466779450,97748,50.34,14700,15150,14700,19220,10360,14790,15006.47,14.65,0,17704,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,1981,21.16,1.69,12,0.74,704.00,8801.00,19400,20230714,-23.20,9420,20221226,58.17,15150,-1.65,20240102,14700,1.36,20240102,19400,-23.20,20230714,9500,56.84,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N
20240102,100408,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14800,10,2,0.07,93090500,6321,3.26,14700,14810,14700,19220,10360,14790,14723.63,14.65,0,3298,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,1967,21.02,1.68,12,0.05,704.00,8801.00,19400,20230714,-23.71,9420,20221226,57.11,14810,-0.07,20240102,14700,0.68,20240102,19400,-23.71,20230714,9500,55.79,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N
20240102,090403,00,60.00,KOSDAQ,,일반전기전자,N,N,N,N,60,N,14790,0,3,0.00,0,0,0.00,0,0,0,19220,10360,14790,0.00,14.65,0,0,15210,15000,14740,14530,14270,14870,14400,69,4430,500,10940,10,1,13292934,1966,21.01,1.68,12,0.00,704.00,8801.00,19400,20230714,-23.76,9420,20221226,57.01,0,0.00,0,0,0.00,0,19400,-23.76,20230714,9500,55.68,20230315,7.14,N,036010,500,68 억,,1946909,N,N,6,N,00,N