KissMeData/360070/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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
2	20231229	161323	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
3	20231229	151311	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
4	20231229	141309	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
5	20231229	131310	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
6	20231229	121314	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
7	20231229	111213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
8	20231229	101226	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
9	20231229	091225	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1429179100	23802	79.71	60500	60600	59300	78000	42000	60000	60034.74	0.90	3460	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		72227	N	N	857	N	00	N
10	20231228	161212	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	400	2	0.67	1402009100	23352	78.21	60500	60600	59300	78000	42000	60000	60034.74	0.86	0	3323	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4823	36.76	5.01	12	0.29	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.94	N	360070	500	39 억		68767	N	N	857	N	00	N
11	20231228	151222	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60500	500	2	0.83	1247232800	20789	69.62	60500	60600	59300	78000	42000	60000	59994.84	0.86	0	1951	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4831	36.82	5.01	12	0.26	1643.00	12065.00	95600	20230720	-36.72	29000	20230103	108.62	95600	-36.72	20230720	29000	108.62	20230103	95600	-36.72	20230720	29000	108.62	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
12	20231228	141217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	300	2	0.50	1019790500	17020	57.00	60500	60500	59300	78000	42000	60000	59917.19	0.86	0	461	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4815	36.70	5.00	12	0.21	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
13	20231228	131211	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60100	100	2	0.17	937371700	15650	52.41	60500	60500	59300	78000	42000	60000	59895.96	0.86	0	-32	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4799	36.58	4.98	12	0.20	1643.00	12065.00	95600	20230720	-37.13	29000	20230103	107.24	95600	-37.13	20230720	29000	107.24	20230103	95600	-37.13	20230720	29000	107.24	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
14	20231228	121215	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	300	2	0.50	853226200	14252	47.73	60500	60500	59300	78000	42000	60000	59867.12	0.86	0	-740	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4815	36.70	5.00	12	0.18	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
15	20231228	111219	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60100	100	2	0.17	663646000	11095	37.16	60500	60500	59300	78000	42000	60000	59814.87	0.86	0	-701	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4799	36.58	4.98	12	0.14	1643.00	12065.00	95600	20230720	-37.13	29000	20230103	107.24	95600	-37.13	20230720	29000	107.24	20230103	95600	-37.13	20230720	29000	107.24	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
16	20231228	101213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59900	-100	5	-0.17	590221600	9870	33.06	60500	60500	59300	78000	42000	60000	59799.55	0.86	0	-606	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4783	36.46	4.96	12	0.12	1643.00	12065.00	95600	20230720	-37.34	29000	20230103	106.55	95600	-37.34	20230720	29000	106.55	20230103	95600	-37.34	20230720	29000	106.55	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
17	20231228	091232	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59600	-400	5	-0.67	276552700	4623	15.48	60500	60500	59300	78000	42000	60000	59821.05	0.86	0	-1319	61733	60866	60033	59166	58333	61300	59600	40	18000	500	42000	100	1	7984343	4759	36.28	4.94	12	0.06	1643.00	12065.00	95600	20230720	-37.66	29000	20230103	105.52	95600	-37.66	20230720	29000	105.52	20230103	95600	-37.66	20230720	29000	105.52	20230103	2.94	N	360070	500	39 억		68767	N	N	346	N	00	N
18	20231227	161200	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60000	300	2	0.50	1772400100	29441	46.47	59200	60900	59200	77600	41800	59700	60203.29	0.76	0	6522	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4791	36.52	4.97	12	0.37	1643.00	12065.00	95600	20230720	-37.24	29000	20230103	106.90	95600	-37.24	20230720	29000	106.90	20230103	95600	-37.24	20230720	29000	106.90	20230103	2.95	N	360070	500	39 억		60866	N	N	346	N	00	N
19	20231227	151218	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60200	500	2	0.84	1683622600	27961	44.13	59200	60900	59200	77600	41800	59700	60213.25	0.76	0	6235	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4807	36.64	4.99	12	0.35	1643.00	12065.00	95600	20230720	-37.03	29000	20230103	107.59	95600	-37.03	20230720	29000	107.59	20230103	95600	-37.03	20230720	29000	107.59	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
20	20231227	141210	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	700	2	1.17	1446518000	24014	37.90	59200	60900	59200	77600	41800	59700	60236.45	0.76	0	4244	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4823	36.76	5.01	12	0.30	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
21	20231227	131203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	600	2	1.01	1127684500	18713	29.54	59200	60900	59200	77600	41800	59700	60262.09	0.76	0	3517	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4815	36.70	5.00	12	0.23	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
22	20231227	121204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	700	2	1.17	983035400	16318	25.76	59200	60900	59200	77600	41800	59700	60242.39	0.76	0	2862	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4823	36.76	5.01	12	0.20	1643.00	12065.00	95600	20230720	-36.82	29000	20230103	108.28	95600	-36.82	20230720	29000	108.28	20230103	95600	-36.82	20230720	29000	108.28	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
23	20231227	111215	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	600	2	1.01	904419700	15016	23.70	59200	60900	59200	77600	41800	59700	60230.40	0.76	0	2843	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4815	36.70	5.00	12	0.19	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
24	20231227	101212	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60500	800	2	1.34	727868400	12085	19.07	59200	60900	59200	77600	41800	59700	60229.08	0.76	0	2098	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4831	36.82	5.01	12	0.15	1643.00	12065.00	95600	20230720	-36.72	29000	20230103	108.62	95600	-36.72	20230720	29000	108.62	20230103	95600	-36.72	20230720	29000	108.62	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
25	20231227	091215	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	600	2	1.01	242399400	4049	6.39	59200	60500	59200	77600	41800	59700	59866.49	0.76	0	389	62833	61266	60433	58866	58033	60850	58450	40	17900	500	41790	100	1	7984343	4815	36.70	5.00	12	0.05	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.95	N	360070	500	39 억		60866	N	N	136	N	00	N
26	20231226	161213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59700	-2300	5	-3.71	3781562500	62839	95.61	61400	62000	59600	80600	43400	62000	60184.36	0.83	0	-5773	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4767	36.34	4.95	12	0.79	1643.00	12065.00	95600	20230720	-37.55	29000	20230103	105.86	95600	-37.55	20230720	29000	105.86	20230103	95600	-37.55	20230720	29000	105.86	20230103	2.95	N	360070	500	39 억		66597	N	N	136	N	00	N
27	20231226	151213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59900	-2100	5	-3.39	3454204600	57361	87.28	61400	62000	59600	80600	43400	62000	60218.70	0.83	0	-5728	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4783	36.46	4.96	12	0.72	1643.00	12065.00	95600	20230720	-37.34	29000	20230103	106.55	95600	-37.34	20230720	29000	106.55	20230103	95600	-37.34	20230720	29000	106.55	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
28	20231226	141215	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59700	-2300	5	-3.71	2499073800	41446	63.06	61400	62000	59700	80600	43400	62000	60297.10	0.83	0	-4264	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4767	36.34	4.95	12	0.52	1643.00	12065.00	95600	20230720	-37.55	29000	20230103	105.86	95600	-37.55	20230720	29000	105.86	20230103	95600	-37.55	20230720	29000	105.86	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
29	20231226	131214	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60100	-1900	5	-3.06	2095940700	34734	52.85	61400	62000	59900	80600	43400	62000	60342.62	0.83	0	-4126	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4799	36.58	4.98	12	0.44	1643.00	12065.00	95600	20230720	-37.13	29000	20230103	107.24	95600	-37.13	20230720	29000	107.24	20230103	95600	-37.13	20230720	29000	107.24	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
30	20231226	121213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60200	-1800	5	-2.90	1910004900	31640	48.14	61400	62000	59900	80600	43400	62000	60366.78	0.83	0	-2668	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4807	36.64	4.99	12	0.40	1643.00	12065.00	95600	20230720	-37.03	29000	20230103	107.59	95600	-37.03	20230720	29000	107.59	20230103	95600	-37.03	20230720	29000	107.59	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
31	20231226	111217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60200	-1800	5	-2.90	1792189500	29683	45.16	61400	62000	59900	80600	43400	62000	60377.64	0.83	0	-2676	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4807	36.64	4.99	12	0.37	1643.00	12065.00	95600	20230720	-37.03	29000	20230103	107.59	95600	-37.03	20230720	29000	107.59	20230103	95600	-37.03	20230720	29000	107.59	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
32	20231226	101211	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	-1700	5	-2.74	956002800	15781	24.01	61400	62000	60000	80600	43400	62000	60579.35	0.83	0	-1270	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4815	36.70	5.00	12	0.20	1643.00	12065.00	95600	20230720	-36.92	29000	20230103	107.93	95600	-36.92	20230720	29000	107.93	20230103	95600	-36.92	20230720	29000	107.93	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
33	20231226	091213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60800	-1200	5	-1.94	334891500	5489	8.35	61400	62000	60200	80600	43400	62000	61011.39	0.83	0	513	63266	62632	61366	60732	59466	62950	61050	40	18600	500	43400	100	1	7984343	4854	37.01	5.04	12	0.07	1643.00	12065.00	95600	20230720	-36.40	29000	20230103	109.66	95600	-36.40	20230720	29000	109.66	20230103	95600	-36.40	20230720	29000	109.66	20230103	2.95	N	360070	500	39 억		66597	N	N	582	N	00	N
34	20231222	161154	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62000	300	2	0.49	3990764900	65470	62.16	61700	62000	60100	80200	43200	61700	60954.00	0.92	0	-7484	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4950	37.74	5.14	12	0.82	1643.00	12065.00	95600	20230720	-35.15	29000	20230103	113.79	95600	-35.15	20230720	29000	113.79	20230103	95600	-35.15	20230720	29000	113.79	20230103	2.97	N	360070	500	39 억		73476	N	N	582	N	00	N
35	20231222	151150	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61400	-300	5	-0.49	3748225600	61543	58.43	61700	62000	60100	80200	43200	61700	60904.17	0.92	0	-7210	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4902	37.37	5.09	12	0.77	1643.00	12065.00	95600	20230720	-35.77	29000	20230103	111.72	95600	-35.77	20230720	29000	111.72	20230103	95600	-35.77	20230720	29000	111.72	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
36	20231222	141150	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60600	-1100	5	-1.78	2363724100	38900	36.93	61700	62000	60100	80200	43200	61700	60764.12	0.92	0	-7387	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4839	36.88	5.02	12	0.49	1643.00	12065.00	95600	20230720	-36.61	29000	20230103	108.97	95600	-36.61	20230720	29000	108.97	20230103	95600	-36.61	20230720	29000	108.97	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
37	20231222	131149	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60700	-1000	5	-1.62	2176095000	35809	34.00	61700	62000	60100	80200	43200	61700	60769.50	0.92	0	-6659	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4846	36.94	5.03	12	0.45	1643.00	12065.00	95600	20230720	-36.51	29000	20230103	109.31	95600	-36.51	20230720	29000	109.31	20230103	95600	-36.51	20230720	29000	109.31	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
38	20231222	121150	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60500	-1200	5	-1.94	1990876300	32751	31.09	61700	62000	60100	80200	43200	61700	60788.26	0.92	0	-6589	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4831	36.82	5.01	12	0.41	1643.00	12065.00	95600	20230720	-36.72	29000	20230103	108.62	95600	-36.72	20230720	29000	108.62	20230103	95600	-36.72	20230720	29000	108.62	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
39	20231222	111148	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60800	-900	5	-1.46	1583953800	26032	24.72	61700	62000	60100	80200	43200	61700	60846.41	0.92	0	-6066	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4854	37.01	5.04	12	0.33	1643.00	12065.00	95600	20230720	-36.40	29000	20230103	109.66	95600	-36.40	20230720	29000	109.66	20230103	95600	-36.40	20230720	29000	109.66	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
40	20231222	101144	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60600	-1100	5	-1.78	1334021000	21916	20.81	61700	62000	60100	80200	43200	61700	60869.73	0.92	0	-4934	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4839	36.88	5.02	12	0.27	1643.00	12065.00	95600	20230720	-36.61	29000	20230103	108.97	95600	-36.61	20230720	29000	108.97	20230103	95600	-36.61	20230720	29000	108.97	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
41	20231222	091149	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61500	-200	5	-0.32	233797200	3797	3.60	61700	62000	61500	80200	43200	61700	61574.19	0.92	0	-2433	64633	63166	61833	60366	59033	62500	59700	40	18500	500	43190	100	1	7984343	4910	37.43	5.10	12	0.05	1643.00	12065.00	95600	20230720	-35.67	29000	20230103	112.07	95600	-35.67	20230720	29000	112.07	20230103	95600	-35.67	20230720	29000	112.07	20230103	2.97	N	360070	500	39 억		73476	N	N	147	N	00	N
42	20231221	161140	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61700	-1600	5	-2.53	6445542400	104952	181.03	62300	63300	60500	82200	44400	63300	61413.40	0.87	0	218	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4926	37.55	5.11	12	1.31	1643.00	12065.00	95600	20230720	-35.46	29000	20230103	112.76	95600	-35.46	20230720	29000	112.76	20230103	95600	-35.46	20230720	29000	112.76	20230103	3.05	N	360070	500	39 억		69125	N	N	147	N	00	N
43	20231221	151146	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61300	-2000	5	-3.16	6164328500	100379	173.14	62300	63300	60500	82200	44400	63300	61410.54	0.87	0	761	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4894	37.31	5.08	12	1.26	1643.00	12065.00	95600	20230720	-35.88	29000	20230103	111.38	95600	-35.88	20230720	29000	111.38	20230103	95600	-35.88	20230720	29000	111.38	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
44	20231221	141141	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61600	-1700	5	-2.69	5413487000	88161	152.07	62300	63300	60500	82200	44400	63300	61404.56	0.87	0	-472	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4918	37.49	5.11	12	1.10	1643.00	12065.00	95600	20230720	-35.56	29000	20230103	112.41	95600	-35.56	20230720	29000	112.41	20230103	95600	-35.56	20230720	29000	112.41	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
45	20231221	131139	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60900	-2400	5	-3.79	3927007600	63870	110.17	62300	63300	60500	82200	44400	63300	61484.38	0.87	0	-5985	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4862	37.07	5.05	12	0.80	1643.00	12065.00	95600	20230720	-36.30	29000	20230103	110.00	95600	-36.30	20230720	29000	110.00	20230103	95600	-36.30	20230720	29000	110.00	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
46	20231221	121146	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61000	-2300	5	-3.63	3270150300	53092	91.58	62300	63300	60500	82200	44400	63300	61594.03	0.87	0	-6633	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4870	37.13	5.06	12	0.66	1643.00	12065.00	95600	20230720	-36.19	29000	20230103	110.34	95600	-36.19	20230720	29000	110.34	20230103	95600	-36.19	20230720	29000	110.34	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
47	20231221	111147	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61300	-2000	5	-3.16	2805434900	45502	78.49	62300	63300	60500	82200	44400	63300	61655.20	0.87	0	-8210	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4894	37.31	5.08	12	0.57	1643.00	12065.00	95600	20230720	-35.88	29000	20230103	111.38	95600	-35.88	20230720	29000	111.38	20230103	95600	-35.88	20230720	29000	111.38	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
48	20231221	101141	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62000	-1300	5	-2.05	1192025900	19182	33.09	62300	63300	61300	82200	44400	63300	62142.94	0.87	0	-2117	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4950	37.74	5.14	12	0.24	1643.00	12065.00	95600	20230720	-35.15	29000	20230103	113.79	95600	-35.15	20230720	29000	113.79	20230103	95600	-35.15	20230720	29000	113.79	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
49	20231221	091143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62400	-900	5	-1.42	255067300	4109	7.09	62300	62900	61300	82200	44400	63300	62075.27	0.87	0	-67	64966	64132	63366	62532	61766	63750	62150	40	18900	500	44310	100	1	7984343	4982	37.98	5.17	12	0.05	1643.00	12065.00	95600	20230720	-34.73	29000	20230103	115.17	95600	-34.73	20230720	29000	115.17	20230103	95600	-34.73	20230720	29000	115.17	20230103	3.05	N	360070	500	39 억		69125	N	N	59	N	00	N
50	20231220	161147	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63300	-200	5	-0.31	3641011800	57568	97.16	63700	64200	62600	82500	44500	63500	63238.91	0.93	0	-9029	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5054	38.53	5.25	12	0.72	1643.00	12065.00	95600	20230720	-33.79	29000	20230103	118.28	95600	-33.79	20230720	29000	118.28	20230103	95600	-33.79	20230720	29000	118.28	20230103	3.07	N	360070	500	39 억		74247	N	N	59	N	00	N
51	20231220	151242	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62900	-600	5	-0.94	2911653700	46037	77.70	63700	64200	62600	82500	44500	63500	63245.95	0.93	0	-8759	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5022	38.28	5.21	12	0.58	1643.00	12065.00	95600	20230720	-34.21	29000	20230103	116.90	95600	-34.21	20230720	29000	116.90	20230103	95600	-34.21	20230720	29000	116.90	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
52	20231220	141305	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63100	-400	5	-0.63	2357580100	37218	62.81	63700	64200	62800	82500	44500	63500	63345.16	0.93	0	-5749	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5038	38.41	5.23	12	0.47	1643.00	12065.00	95600	20230720	-34.00	29000	20230103	117.59	95600	-34.00	20230720	29000	117.59	20230103	95600	-34.00	20230720	29000	117.59	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
53	20231220	131252	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63000	-500	5	-0.79	2131189600	33622	56.74	63700	64200	63000	82500	44500	63500	63386.76	0.93	0	-4451	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5030	38.34	5.22	12	0.42	1643.00	12065.00	95600	20230720	-34.10	29000	20230103	117.24	95600	-34.10	20230720	29000	117.24	20230103	95600	-34.10	20230720	29000	117.24	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
54	20231220	121139	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63200	-300	5	-0.47	1733743200	27324	46.11	63700	64200	63100	82500	44500	63500	63451.30	0.93	0	-314	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5046	38.47	5.24	12	0.34	1643.00	12065.00	95600	20230720	-33.89	29000	20230103	117.93	95600	-33.89	20230720	29000	117.93	20230103	95600	-33.89	20230720	29000	117.93	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
55	20231220	111143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63200	-300	5	-0.47	1499703600	23630	39.88	63700	64200	63100	82500	44500	63500	63466.09	0.93	0	760	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5046	38.47	5.24	12	0.30	1643.00	12065.00	95600	20230720	-33.89	29000	20230103	117.93	95600	-33.89	20230720	29000	117.93	20230103	95600	-33.89	20230720	29000	117.93	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
56	20231220	101144	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63500	0	3	0.00	647875100	10182	17.18	63700	64200	63200	82500	44500	63500	63629.45	0.93	0	-1169	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5070	38.65	5.26	12	0.13	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
57	20231220	091142	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63600	100	2	0.16	172893100	2713	4.58	63700	64200	63200	82500	44500	63500	63727.64	0.93	0	-162	65433	64466	63433	62466	61433	63950	61950	40	19000	500	44450	100	1	7984343	5078	38.71	5.27	12	0.03	1643.00	12065.00	95600	20230720	-33.47	29000	20230103	119.31	95600	-33.47	20230720	29000	119.31	20230103	95600	-33.47	20230720	29000	119.31	20230103	3.07	N	360070	500	39 억		74247	N	N	226	N	00	N
58	20231219	161140	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63500	-100	5	-0.16	3723382700	58925	108.99	64400	64400	62400	82600	44600	63600	63155.80	0.84	0	6119	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5070	38.65	5.26	12	0.74	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.07	N	360070	500	39 억		67437	N	N	226	N	00	N
59	20231219	151144	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63300	-300	5	-0.47	3252599700	51508	95.27	64400	64400	62400	82600	44600	63600	63147.47	0.84	0	6171	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5054	38.53	5.25	12	0.65	1643.00	12065.00	95600	20230720	-33.79	29000	20230103	118.28	95600	-33.79	20230720	29000	118.28	20230103	95600	-33.79	20230720	29000	118.28	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
60	20231219	141138	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63100	-500	5	-0.79	2714416600	42985	79.50	64400	64400	62400	82600	44600	63600	63148.00	0.84	0	5254	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5038	38.41	5.23	12	0.54	1643.00	12065.00	95600	20230720	-34.00	29000	20230103	117.59	95600	-34.00	20230720	29000	117.59	20230103	95600	-34.00	20230720	29000	117.59	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
61	20231219	131146	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63200	-400	5	-0.63	2532949000	40107	74.18	64400	64400	62400	82600	44600	63600	63154.79	0.84	0	4983	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5046	38.47	5.24	12	0.50	1643.00	12065.00	95600	20230720	-33.89	29000	20230103	117.93	95600	-33.89	20230720	29000	117.93	20230103	95600	-33.89	20230720	29000	117.93	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
62	20231219	121147	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63300	-300	5	-0.47	2354014500	37269	68.93	64400	64400	62400	82600	44600	63600	63162.80	0.84	0	4806	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5054	38.53	5.25	12	0.47	1643.00	12065.00	95600	20230720	-33.79	29000	20230103	118.28	95600	-33.79	20230720	29000	118.28	20230103	95600	-33.79	20230720	29000	118.28	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
63	20231219	111143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63200	-400	5	-0.63	2232319700	35342	65.37	64400	64400	62400	82600	44600	63600	63163.37	0.84	0	4642	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5046	38.47	5.24	12	0.44	1643.00	12065.00	95600	20230720	-33.89	29000	20230103	117.93	95600	-33.89	20230720	29000	117.93	20230103	95600	-33.89	20230720	29000	117.93	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
64	20231219	101139	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63300	-300	5	-0.47	1174396500	18594	34.39	64400	64400	62400	82600	44600	63600	63159.97	0.84	0	-1552	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5054	38.53	5.25	12	0.23	1643.00	12065.00	95600	20230720	-33.79	29000	20230103	118.28	95600	-33.79	20230720	29000	118.28	20230103	95600	-33.79	20230720	29000	118.28	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
65	20231219	091137	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62900	-700	5	-1.10	746953000	11803	21.83	64400	64400	62400	82600	44600	63600	63285.01	0.84	0	-3768	65000	64300	63700	63000	62400	64000	62700	40	19000	500	44520	100	1	7984343	5022	38.28	5.21	12	0.15	1643.00	12065.00	95600	20230720	-34.21	29000	20230103	116.90	95600	-34.21	20230720	29000	116.90	20230103	95600	-34.21	20230720	29000	116.90	20230103	3.07	N	360070	500	39 억		67437	N	N	214	N	00	N
66	20231218	161136	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63600	100	2	0.16	3403768400	53429	58.68	63800	64400	63100	82500	44500	63500	63706.63	0.78	0	5308	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5078	38.71	5.27	12	0.67	1643.00	12065.00	95600	20230720	-33.47	29000	20230103	119.31	95600	-33.47	20230720	29000	119.31	20230103	95600	-33.47	20230720	29000	119.31	20230103	3.24	N	360070	500	39 억		62178	N	N	214	N	00	N
67	20231218	151139	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63500	0	3	0.00	3336298600	52368	57.51	63800	64400	63100	82500	44500	63500	63708.85	0.78	0	5477	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5070	38.65	5.26	12	0.66	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
68	20231218	141142	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63600	100	2	0.16	3132831900	49169	54.00	63800	64400	63100	82500	44500	63500	63715.72	0.78	0	6519	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5078	38.71	5.27	12	0.62	1643.00	12065.00	95600	20230720	-33.47	29000	20230103	119.31	95600	-33.47	20230720	29000	119.31	20230103	95600	-33.47	20230720	29000	119.31	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
69	20231218	131132	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63700	200	2	0.31	2780865700	43640	47.93	63800	64400	63100	82500	44500	63500	63723.02	0.78	0	8092	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5086	38.77	5.28	12	0.55	1643.00	12065.00	95600	20230720	-33.37	29000	20230103	119.66	95600	-33.37	20230720	29000	119.66	20230103	95600	-33.37	20230720	29000	119.66	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
70	20231218	121129	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63900	400	2	0.63	2498380200	39198	43.05	63800	64400	63100	82500	44500	63500	63737.62	0.78	0	7971	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5102	38.89	5.30	12	0.49	1643.00	12065.00	95600	20230720	-33.16	29000	20230103	120.34	95600	-33.16	20230720	29000	120.34	20230103	95600	-33.16	20230720	29000	120.34	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
71	20231218	111131	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63800	300	2	0.47	2275628200	35709	39.22	63800	64400	63100	82500	44500	63500	63727.21	0.78	0	9135	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5094	38.83	5.29	12	0.45	1643.00	12065.00	95600	20230720	-33.26	29000	20230103	120.00	95600	-33.26	20230720	29000	120.00	20230103	95600	-33.26	20230720	29000	120.00	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
72	20231218	101130	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63600	100	2	0.16	737115100	11603	12.74	63800	64400	63100	82500	44500	63500	63528.05	0.78	0	910	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5078	38.71	5.27	12	0.15	1643.00	12065.00	95600	20230720	-33.47	29000	20230103	119.31	95600	-33.47	20230720	29000	119.31	20230103	95600	-33.47	20230720	29000	119.31	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
73	20231218	091127	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	64000	500	2	0.79	226465900	3553	3.90	63800	64400	63200	82500	44500	63500	63741.39	0.78	0	-126	66100	64800	64000	62700	61900	64400	62300	40	19000	500	44450	100	1	7984343	5110	38.95	5.30	12	0.04	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	3.24	N	360070	500	39 억		62178	N	N	140	N	00	N
74	20231215	161131	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63500	-900	5	-1.40	5835600600	90635	70.91	64500	65300	63200	83700	45100	64400	64385.95	0.83	0	-5052	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5070	38.65	5.26	12	1.14	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.28	N	360070	500	39 억		66275	N	N	140	N	00	N
75	20231215	151134	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63800	-600	5	-0.93	5513184700	85559	66.94	64500	65300	63200	83700	45100	64400	64437.23	0.83	0	-2260	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5094	38.83	5.29	12	1.07	1643.00	12065.00	95600	20230720	-33.26	29000	20230103	120.00	95600	-33.26	20230720	29000	120.00	20230103	95600	-33.26	20230720	29000	120.00	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
76	20231215	141133	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63500	-900	5	-1.40	5140827100	79694	62.35	64500	65300	63200	83700	45100	64400	64507.08	0.83	0	-3214	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5070	38.65	5.26	12	1.00	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
77	20231215	131127	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63500	-900	5	-1.40	4892222200	75771	59.28	64500	65300	63200	83700	45100	64400	64565.89	0.83	0	-2945	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5070	38.65	5.26	12	0.95	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
78	20231215	121128	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	64000	-400	5	-0.62	4381039900	67735	52.99	64500	65300	63700	83700	45100	64400	64679.12	0.83	0	-500	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5110	38.95	5.30	12	0.85	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
79	20231215	111122	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	64400	0	3	0.00	3775340500	58268	45.58	64500	65300	64100	83700	45100	64400	64792.69	0.83	0	3952	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5142	39.20	5.34	12	0.73	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
80	20231215	101128	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	64900	500	2	0.78	3304353100	50958	39.87	64500	65300	64400	83700	45100	64400	64844.64	0.83	0	6165	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5182	39.50	5.38	12	0.64	1643.00	12065.00	95600	20230720	-32.11	29000	20230103	123.79	95600	-32.11	20230720	29000	123.79	20230103	95600	-32.11	20230720	29000	123.79	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
81	20231215	091132	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	64500	100	2	0.16	957547200	14822	11.60	64500	65300	64400	83700	45100	64400	64603.10	0.83	0	6035	67000	65700	64600	63300	62200	66350	63950	40	19300	500	45080	100	1	7984343	5150	39.26	5.35	12	0.19	1643.00	12065.00	95600	20230720	-32.53	29000	20230103	122.41	95600	-32.53	20230720	29000	122.41	20230103	95600	-32.53	20230720	29000	122.41	20230103	3.28	N	360070	500	39 억		66275	N	N	26680	N	00	N
82	20231214	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64400	1300	2	2.06	8187923100	126870	261.99	64000	65900	63500	82000	44200	63100	64539.34	1.00	0	43996	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5142	39.20	5.34	12	1.59	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	3.31	N	360070	500	39 억		79718	N	N	25604	N	00	N
83	20231214	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65400	2300	2	3.65	4243032900	65649	135.57	64000	65900	63500	82000	44200	63100	64632.10	1.00	0	19822	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5222	39.81	5.42	12	0.82	1643.00	12065.00	95600	20230720	-31.59	29000	20230103	125.52	95600	-31.59	20230720	29000	125.52	20230103	95600	-31.59	20230720	29000	125.52	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
84	20231214	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	1000	2	1.58	2294489300	35808	73.95	64000	64900	63500	82000	44200	63100	64077.56	1.00	0	3979	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5118	39.01	5.31	12	0.45	1643.00	12065.00	95600	20230720	-32.95	29000	20230103	121.03	95600	-32.95	20230720	29000	121.03	20230103	95600	-32.95	20230720	29000	121.03	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
85	20231214	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64200	1100	2	1.74	2162642600	33751	69.70	64000	64900	63500	82000	44200	63100	64076.40	1.00	0	3777	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5126	39.07	5.32	12	0.42	1643.00	12065.00	95600	20230720	-32.85	29000	20230103	121.38	95600	-32.85	20230720	29000	121.38	20230103	95600	-32.85	20230720	29000	121.38	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
86	20231214	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	1200	2	1.90	2049732000	31991	66.06	64000	64900	63500	82000	44200	63100	64072.15	1.00	0	3793	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5134	39.14	5.33	12	0.40	1643.00	12065.00	95600	20230720	-32.74	29000	20230103	121.72	95600	-32.74	20230720	29000	121.72	20230103	95600	-32.74	20230720	29000	121.72	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
87	20231214	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64000	900	2	1.43	1673412400	26125	53.95	64000	64900	63500	82000	44200	63100	64054.06	1.00	0	3014	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5110	38.95	5.30	12	0.33	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
88	20231214	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63900	800	2	1.27	1291677800	20139	41.59	64000	64900	63600	82000	44200	63100	64138.13	1.00	0	3623	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5102	38.89	5.30	12	0.25	1643.00	12065.00	95600	20230720	-33.16	29000	20230103	120.34	95600	-33.16	20230720	29000	120.34	20230103	95600	-33.16	20230720	29000	120.34	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
89	20231214	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	1000	2	1.58	330025000	5155	10.65	64000	64600	63600	82000	44200	63100	64020.37	1.00	0	775	64966	64032	63366	62432	61766	63700	62100	40	18900	500	44170	100	1	7984343	5118	39.01	5.31	12	0.06	1643.00	12065.00	95600	20230720	-32.95	29000	20230103	121.03	95600	-32.95	20230720	29000	121.03	20230103	95600	-32.95	20230720	29000	121.03	20230103	3.31	N	360070	500	39 억		79718	N	N	0	N	00	N
90	20231213	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-1500	5	-2.32	3037670400	48116	160.06	64000	64300	62700	83900	45300	64600	63132.33	1.00	0	1461	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5038	38.41	5.23	12	0.60	1643.00	12065.00	95600	20230720	-34.00	29000	20230103	117.59	95600	-34.00	20230720	29000	117.59	20230103	95600	-34.00	20230720	29000	117.59	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
91	20231213	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63700	-900	5	-1.39	2857521400	45277	150.61	64000	64300	62700	83900	45300	64600	63111.99	1.00	0	2255	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5086	38.77	5.28	12	0.57	1643.00	12065.00	95600	20230720	-33.37	29000	20230103	119.66	95600	-33.37	20230720	29000	119.66	20230103	95600	-33.37	20230720	29000	119.66	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
92	20231213	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-1500	5	-2.32	2137047200	33859	112.63	64000	64300	62700	83900	45300	64600	63116.08	1.00	0	-846	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5038	38.41	5.23	12	0.42	1643.00	12065.00	95600	20230720	-34.00	29000	20230103	117.59	95600	-34.00	20230720	29000	117.59	20230103	95600	-34.00	20230720	29000	117.59	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
93	20231213	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63000	-1600	5	-2.48	1899485400	30089	100.09	64000	64300	62700	83900	45300	64600	63128.90	1.00	0	-1847	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5030	38.34	5.22	12	0.38	1643.00	12065.00	95600	20230720	-34.10	29000	20230103	117.24	95600	-34.10	20230720	29000	117.24	20230103	95600	-34.10	20230720	29000	117.24	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
94	20231213	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-1500	5	-2.32	1753446600	27776	92.40	64000	64300	62700	83900	45300	64600	63128.12	1.00	0	-2276	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5038	38.41	5.23	12	0.35	1643.00	12065.00	95600	20230720	-34.00	29000	20230103	117.59	95600	-34.00	20230720	29000	117.59	20230103	95600	-34.00	20230720	29000	117.59	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
95	20231213	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-1500	5	-2.32	1653755400	26196	87.14	64000	64300	62700	83900	45300	64600	63130.07	1.00	0	-2369	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5038	38.41	5.23	12	0.33	1643.00	12065.00	95600	20230720	-34.00	29000	20230103	117.59	95600	-34.00	20230720	29000	117.59	20230103	95600	-34.00	20230720	29000	117.59	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
96	20231213	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63300	-1300	5	-2.01	1399184800	22157	73.70	64000	64300	62700	83900	45300	64600	63148.66	1.00	0	-2939	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5054	38.53	5.25	12	0.28	1643.00	12065.00	95600	20230720	-33.79	29000	20230103	118.28	95600	-33.79	20230720	29000	118.28	20230103	95600	-33.79	20230720	29000	118.28	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
97	20231213	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63400	-1200	5	-1.86	353239400	5553	18.47	64000	64300	63200	83900	45300	64600	63612.35	1.00	0	-718	65733	65166	64333	63766	62933	65450	64050	40	19300	500	45220	100	1	7984343	5062	38.59	5.25	12	0.07	1643.00	12065.00	95600	20230720	-33.68	29000	20230103	118.62	95600	-33.68	20230720	29000	118.62	20230103	95600	-33.68	20230720	29000	118.62	20230103	3.32	N	360070	500	39 억		79899	N	N	0	N	00	N
98	20231212	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64600	100	2	0.16	1911928300	29789	55.79	64500	64900	63500	83800	45200	64500	64181.17	1.01	0	2978	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5158	39.32	5.35	12	0.37	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
99	20231212	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64200	-300	5	-0.47	1739386100	27111	50.77	64500	64900	63500	83800	45200	64500	64157.31	1.01	0	2947	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5126	39.07	5.32	12	0.34	1643.00	12065.00	95600	20230720	-32.85	29000	20230103	121.38	95600	-32.85	20230720	29000	121.38	20230103	95600	-32.85	20230720	29000	121.38	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
100	20231212	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64000	-500	5	-0.78	1451381700	22631	42.38	64500	64900	63500	83800	45200	64500	64131.65	1.01	0	1679	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5110	38.95	5.30	12	0.28	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
101	20231212	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64200	-300	5	-0.47	1081213200	16872	31.60	64500	64900	63500	83800	45200	64500	64082.05	1.01	0	570	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5126	39.07	5.32	12	0.21	1643.00	12065.00	95600	20230720	-32.85	29000	20230103	121.38	95600	-32.85	20230720	29000	121.38	20230103	95600	-32.85	20230720	29000	121.38	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
102	20231212	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64000	-500	5	-0.78	934551700	14581	27.31	64500	64900	63500	83800	45200	64500	64092.40	1.01	0	573	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5110	38.95	5.30	12	0.18	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
103	20231212	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63900	-600	5	-0.93	692786100	10788	20.20	64500	64900	63600	83800	45200	64500	64216.90	1.01	0	311	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5102	38.89	5.30	12	0.14	1643.00	12065.00	95600	20230720	-33.16	29000	20230103	120.34	95600	-33.16	20230720	29000	120.34	20230103	95600	-33.16	20230720	29000	120.34	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
104	20231212	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64400	-100	5	-0.16	492204900	7658	14.34	64500	64900	63600	83800	45200	64500	64271.81	1.01	0	349	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5142	39.20	5.34	12	0.10	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
105	20231212	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64500	0	3	0.00	137177800	2135	4.00	64500	64500	63600	83800	45200	64500	64245.95	1.01	0	449	67700	66100	64800	63200	61900	65450	62550	40	19300	500	45150	100	1	7984343	5150	39.26	5.35	12	0.03	1643.00	12065.00	95600	20230720	-32.53	29000	20230103	122.41	95600	-32.53	20230720	29000	122.41	20230103	95600	-32.53	20230720	29000	122.41	20230103	3.35	N	360070	500	39 억		80771	N	N	0	N	00	N
106	20231211	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64500	-500	5	-0.77	3409607500	52763	100.23	66000	66400	63500	84500	45500	65000	64620.78	1.09	-1653	-7496	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5150	39.26	5.35	12	0.66	1643.00	12065.00	95600	20230720	-32.53	29000	20230103	122.41	95600	-32.53	20230720	29000	122.41	20230103	95600	-32.53	20230720	29000	122.41	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
107	20231211	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63700	-1300	5	-2.00	3068279000	47447	90.13	66000	66400	63500	84500	45500	65000	64666.98	1.09	-1653	-5564	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5086	38.77	5.28	12	0.59	1643.00	12065.00	95600	20230720	-33.37	29000	20230103	119.66	95600	-33.37	20230720	29000	119.66	20230103	95600	-33.37	20230720	29000	119.66	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
108	20231211	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64000	-1000	5	-1.54	2567971600	39594	75.21	66000	66400	63500	84500	45500	65000	64857.33	1.09	-1653	-5671	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5110	38.95	5.30	12	0.50	1643.00	12065.00	95600	20230720	-33.05	29000	20230103	120.69	95600	-33.05	20230720	29000	120.69	20230103	95600	-33.05	20230720	29000	120.69	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
109	20231211	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	-700	5	-1.08	1988229400	30537	58.01	66000	66400	64000	84500	45500	65000	65109.13	1.09	-1653	-5436	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5134	39.14	5.33	12	0.38	1643.00	12065.00	95600	20230720	-32.74	29000	20230103	121.72	95600	-32.74	20230720	29000	121.72	20230103	95600	-32.74	20230720	29000	121.72	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
110	20231211	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	-700	5	-1.08	1792688800	27506	52.25	66000	66400	64000	84500	45500	65000	65174.93	1.09	-1653	-4749	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5134	39.14	5.33	12	0.34	1643.00	12065.00	95600	20230720	-32.74	29000	20230103	121.72	95600	-32.74	20230720	29000	121.72	20230103	95600	-32.74	20230720	29000	121.72	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
111	20231211	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	-100	5	-0.15	1350597700	20656	39.24	66000	66400	64600	84500	45500	65000	65386.63	1.09	-1653	-1873	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5182	39.50	5.38	12	0.26	1643.00	12065.00	95600	20230720	-32.11	29000	20230103	123.79	95600	-32.11	20230720	29000	123.79	20230103	95600	-32.11	20230720	29000	123.79	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
112	20231211	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65800	800	2	1.23	842526900	12850	24.41	66000	66400	64600	84500	45500	65000	65569.58	1.09	-1653	-2603	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5254	40.05	5.45	12	0.16	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
113	20231211	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65600	600	2	0.92	329648600	5023	9.54	66000	66400	64600	84500	45500	65000	65637.22	1.09	-1653	-1876	67266	66132	65066	63932	62866	66700	64500	40	19500	500	45500	100	1	7984343	5238	39.93	5.44	12	0.06	1643.00	12065.00	95600	20230720	-31.38	29000	20230103	126.21	95600	-31.38	20230720	29000	126.21	20230103	95600	-31.38	20230720	29000	126.21	20230103	3.26	N	360070	500	39 억		86631	N	N	0	N	00	N
114	20231208	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65000	1200	2	1.88	3380806000	51926	67.25	64000	66200	64000	82900	44700	63800	65108.21	1.09	0	6854	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5190	39.56	5.39	12	0.65	1643.00	12065.00	95600	20230720	-32.01	29000	20230103	124.14	95600	-32.01	20230720	29000	124.14	20230103	95600	-32.01	20230720	29000	124.14	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
115	20231208	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65100	1300	2	2.04	3169674100	48670	63.03	64000	66200	64000	82900	44700	63800	65125.83	1.09	0	6822	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5198	39.62	5.40	12	0.61	1643.00	12065.00	95600	20230720	-31.90	29000	20230103	124.48	95600	-31.90	20230720	29000	124.48	20230103	95600	-31.90	20230720	29000	124.48	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
116	20231208	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65200	1400	2	2.19	2809602400	43133	55.86	64000	66200	64000	82900	44700	63800	65138.12	1.09	0	6471	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5206	39.68	5.40	12	0.54	1643.00	12065.00	95600	20230720	-31.80	29000	20230103	124.83	95600	-31.80	20230720	29000	124.83	20230103	95600	-31.80	20230720	29000	124.83	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
117	20231208	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64400	600	2	0.94	2537930700	38942	50.43	64000	66200	64000	82900	44700	63800	65172.07	1.09	0	6515	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5142	39.20	5.34	12	0.49	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
118	20231208	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	1100	2	1.72	2271725400	34823	45.10	64000	66200	64000	82900	44700	63800	65236.35	1.09	0	8093	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5182	39.50	5.38	12	0.44	1643.00	12065.00	95600	20230720	-32.11	29000	20230103	123.79	95600	-32.11	20230720	29000	123.79	20230103	95600	-32.11	20230720	29000	123.79	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
119	20231208	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65700	1900	2	2.98	1977094100	30307	39.25	64000	66200	64000	82900	44700	63800	65235.56	1.09	0	8046	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5246	39.99	5.45	12	0.38	1643.00	12065.00	95600	20230720	-31.28	29000	20230103	126.55	95600	-31.28	20230720	29000	126.55	20230103	95600	-31.28	20230720	29000	126.55	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
120	20231208	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65800	2000	2	3.13	1258280700	19372	25.09	64000	65800	64000	82900	44700	63800	64953.58	1.09	0	4200	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5254	40.05	5.45	12	0.24	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
121	20231208	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64400	600	2	0.94	295561200	4586	5.94	64000	64900	64000	82900	44700	63800	64448.58	1.09	0	1148	66533	65166	64133	62766	61733	64650	62250	40	19100	500	44660	100	1	7984343	5142	39.20	5.34	12	0.06	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	3.28	N	360070	500	39 억		86631	N	N	6	N	00	N
122	20231207	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63800	-1000	5	-1.54	4908973100	76750	167.37	64800	65500	63100	84200	45400	64800	63959.94	1.00	0	6917	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5094	38.83	5.29	12	0.96	1643.00	12065.00	95600	20230720	-33.26	29000	20230103	120.00	95600	-33.26	20230720	29000	120.00	20230103	95600	-33.26	20230720	29000	120.00	20230103	3.22	N	360070	500	39 억		79531	N	N	6	N	00	N
123	20231207	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63700	-1100	5	-1.70	4735110300	74022	161.42	64800	65500	63100	84200	45400	64800	63968.23	1.00	0	6831	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5086	38.77	5.28	12	0.93	1643.00	12065.00	95600	20230720	-33.37	29000	20230103	119.66	95600	-33.37	20230720	29000	119.66	20230103	95600	-33.37	20230720	29000	119.66	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
124	20231207	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63800	-1000	5	-1.54	4250196600	66415	144.83	64800	65500	63100	84200	45400	64800	63993.74	1.00	0	5041	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5094	38.83	5.29	12	0.83	1643.00	12065.00	95600	20230720	-33.26	29000	20230103	120.00	95600	-33.26	20230720	29000	120.00	20230103	95600	-33.26	20230720	29000	120.00	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
125	20231207	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63800	-1000	5	-1.54	3602957600	56353	122.89	64800	65500	63100	84200	45400	64800	63934.51	1.00	0	5274	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5094	38.83	5.29	12	0.71	1643.00	12065.00	95600	20230720	-33.26	29000	20230103	120.00	95600	-33.26	20230720	29000	120.00	20230103	95600	-33.26	20230720	29000	120.00	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
126	20231207	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63600	-1200	5	-1.85	3299901700	51587	112.50	64800	65500	63100	84200	45400	64800	63966.65	1.00	0	4337	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5078	38.71	5.27	12	0.65	1643.00	12065.00	95600	20230720	-33.47	29000	20230103	119.31	95600	-33.47	20230720	29000	119.31	20230103	95600	-33.47	20230720	29000	119.31	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
127	20231207	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63500	-1300	5	-2.01	2703135000	42170	91.96	64800	65500	63200	84200	45400	64800	64099.82	1.00	0	2258	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5070	38.65	5.26	12	0.53	1643.00	12065.00	95600	20230720	-33.58	29000	20230103	118.97	95600	-33.58	20230720	29000	118.97	20230103	95600	-33.58	20230720	29000	118.97	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
128	20231207	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	-500	5	-0.77	1576644500	24462	53.35	64800	65500	64000	84200	45400	64800	64451.88	1.00	0	2050	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5134	39.14	5.33	12	0.31	1643.00	12065.00	95600	20230720	-32.74	29000	20230103	121.72	95600	-32.74	20230720	29000	121.72	20230103	95600	-32.74	20230720	29000	121.72	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
129	20231207	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	100	2	0.15	343436600	5291	11.54	64800	65500	64400	84200	45400	64800	64910.95	1.00	0	143	67533	66166	65433	64066	63333	65800	63700	40	19400	500	45360	100	1	7984343	5182	39.50	5.38	12	0.07	1643.00	12065.00	95600	20230720	-32.11	29000	20230103	123.79	95600	-32.11	20230720	29000	123.79	20230103	95600	-32.11	20230720	29000	123.79	20230103	3.22	N	360070	500	39 억		79531	N	N	47	N	00	N
130	20231206	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64800	-900	5	-1.37	2818854500	43069	41.36	65800	66800	64700	85400	46000	65700	65456.15	1.00	0	-677	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5174	39.44	5.37	12	0.54	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	3.23	N	360070	500	39 억		80208	N	N	47	N	00	N
131	20231206	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	-800	5	-1.22	2494844200	38071	36.56	65800	66800	64900	85400	46000	65700	65531.35	1.00	0	-1069	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5182	39.50	5.38	12	0.48	1643.00	12065.00	95600	20230720	-32.11	29000	20230103	123.79	95600	-32.11	20230720	29000	123.79	20230103	95600	-32.11	20230720	29000	123.79	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
132	20231206	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	-800	5	-1.22	2089904600	31847	30.58	65800	66800	64900	85400	46000	65700	65623.28	1.00	0	-645	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5182	39.50	5.38	12	0.40	1643.00	12065.00	95600	20230720	-32.11	29000	20230103	123.79	95600	-32.11	20230720	29000	123.79	20230103	95600	-32.11	20230720	29000	123.79	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
133	20231206	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65200	-500	5	-0.76	1723044300	26210	25.17	65800	66800	65000	85400	46000	65700	65739.96	1.00	0	-371	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5206	39.68	5.40	12	0.33	1643.00	12065.00	95600	20230720	-31.80	29000	20230103	124.83	95600	-31.80	20230720	29000	124.83	20230103	95600	-31.80	20230720	29000	124.83	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
134	20231206	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65700	0	3	0.00	1248972500	18951	18.20	65800	66800	65300	85400	46000	65700	65905.36	1.00	0	94	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5246	39.99	5.45	12	0.24	1643.00	12065.00	95600	20230720	-31.28	29000	20230103	126.55	95600	-31.28	20230720	29000	126.55	20230103	95600	-31.28	20230720	29000	126.55	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
135	20231206	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	66200	500	2	0.76	1112800100	16881	16.21	65800	66800	65300	85400	46000	65700	65920.27	1.00	0	-174	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5286	40.29	5.49	12	0.21	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
136	20231206	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65800	100	2	0.15	850897800	12906	12.39	65800	66800	65300	85400	46000	65700	65930.40	1.00	0	227	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5254	40.05	5.45	12	0.16	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
137	20231206	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65800	100	2	0.15	224841000	3409	3.27	65800	66700	65700	85400	46000	65700	65955.12	1.00	0	180	72233	68966	67333	64066	62433	68150	63250	40	19700	500	45990	100	1	7984343	5254	40.05	5.45	12	0.04	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.23	N	360070	500	39 억		80208	N	N	68	N	00	N
138	20231205	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65700	-4300	5	-6.14	6910765000	102180	135.90	69000	70600	65700	91000	49000	70000	67635.67	1.07	0	-5442	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5246	39.99	5.45	12	1.28	1643.00	12065.00	95600	20230720	-31.28	29000	20230103	126.55	95600	-31.28	20230720	29000	126.55	20230103	95600	-31.28	20230720	29000	126.55	20230103	3.21	N	360070	500	39 억		85203	N	N	68	N	00	N
139	20231205	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	66000	-4000	5	-5.71	6592876200	97347	129.47	69000	70600	65700	91000	49000	70000	67725.52	1.07	0	-5163	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5270	40.17	5.47	12	1.22	1643.00	12065.00	95600	20230720	-30.96	29000	20230103	127.59	95600	-30.96	20230720	29000	127.59	20230103	95600	-30.96	20230720	29000	127.59	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
140	20231205	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	66600	-3400	5	-4.86	5432556200	79807	106.14	69000	70600	65700	91000	49000	70000	68071.17	1.07	0	-3338	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5318	40.54	5.52	12	1.00	1643.00	12065.00	95600	20230720	-30.33	29000	20230103	129.66	95600	-30.33	20230720	29000	129.66	20230103	95600	-30.33	20230720	29000	129.66	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
141	20231205	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	67000	-3000	5	-4.29	3623619900	52664	70.04	69000	70600	66900	91000	49000	70000	68806.39	1.07	0	-3562	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5350	40.78	5.55	12	0.66	1643.00	12065.00	95600	20230720	-29.92	29000	20230103	131.03	95600	-29.92	20230720	29000	131.03	20230103	95600	-29.92	20230720	29000	131.03	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
142	20231205	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69500	-500	5	-0.71	1818580700	26097	34.71	69000	70600	69000	91000	49000	70000	69685.43	1.07	0	1424	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5549	42.30	5.76	12	0.33	1643.00	12065.00	95600	20230720	-27.30	29000	20230103	139.66	95600	-27.30	20230720	29000	139.66	20230103	95600	-27.30	20230720	29000	139.66	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
143	20231205	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69700	-300	5	-0.43	1495236100	21437	28.51	69000	70600	69000	91000	49000	70000	69750.25	1.07	0	3814	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5565	42.42	5.78	12	0.27	1643.00	12065.00	95600	20230720	-27.09	29000	20230103	140.34	95600	-27.09	20230720	29000	140.34	20230103	95600	-27.09	20230720	29000	140.34	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
144	20231205	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70200	200	2	0.29	888106100	12769	16.98	69000	70400	69000	91000	49000	70000	69551.73	1.07	0	642	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5605	42.73	5.82	12	0.16	1643.00	12065.00	95600	20230720	-26.57	29000	20230103	142.07	95600	-26.57	20230720	29000	142.07	20230103	95600	-26.57	20230720	29000	142.07	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
145	20231205	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69000	-1000	5	-1.43	318551500	4609	6.13	69000	69700	69000	91000	49000	70000	69115.10	1.07	0	593	73000	71500	70600	69100	68200	72250	69850	40	21000	500	49000	100	1	7984343	5509	42.00	5.72	12	0.06	1643.00	12065.00	95600	20230720	-27.82	29000	20230103	137.93	95600	-27.82	20230720	29000	137.93	20230103	95600	-27.82	20230720	29000	137.93	20230103	3.21	N	360070	500	39 억		85203	N	N	64	N	00	N
146	20231204	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70000	-300	5	-0.43	5234528500	73979	137.18	69900	72100	69700	91300	49300	70300	70759.22	1.04	0	1991	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5589	42.60	5.80	12	0.93	1643.00	12065.00	95600	20230720	-26.78	29000	20230103	141.38	95600	-26.78	20230720	29000	141.38	20230103	95600	-26.78	20230720	29000	141.38	20230103	3.18	N	360070	500	39 억		83392	N	N	64	N	00	N
147	20231204	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70300	0	3	0.00	4969980400	70203	130.18	69900	72100	69700	91300	49300	70300	70794.42	1.04	0	513	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5613	42.79	5.83	12	0.88	1643.00	12065.00	95600	20230720	-26.46	29000	20230103	142.41	95600	-26.46	20230720	29000	142.41	20230103	95600	-26.46	20230720	29000	142.41	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
148	20231204	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69900	-400	5	-0.57	4450347100	62783	116.42	69900	72100	69700	91300	49300	70300	70884.59	1.04	0	1126	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5581	42.54	5.79	12	0.79	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
149	20231204	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69800	-500	5	-0.71	4195678000	59150	109.69	69900	72100	69700	91300	49300	70300	70932.85	1.04	0	1248	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5573	42.48	5.79	12	0.74	1643.00	12065.00	95600	20230720	-26.99	29000	20230103	140.69	95600	-26.99	20230720	29000	140.69	20230103	95600	-26.99	20230720	29000	140.69	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
150	20231204	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70100	-200	5	-0.28	3917797500	55185	102.33	69900	72100	69700	91300	49300	70300	70993.88	1.04	0	2242	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5597	42.67	5.81	12	0.69	1643.00	12065.00	95600	20230720	-26.67	29000	20230103	141.72	95600	-26.67	20230720	29000	141.72	20230103	95600	-26.67	20230720	29000	141.72	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
151	20231204	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70300	0	3	0.00	3559155500	50068	92.84	69900	72100	69900	91300	49300	70300	71086.43	1.04	0	2406	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5613	42.79	5.83	12	0.63	1643.00	12065.00	95600	20230720	-26.46	29000	20230103	142.41	95600	-26.46	20230720	29000	142.41	20230103	95600	-26.46	20230720	29000	142.41	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
152	20231204	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71400	1100	2	1.56	2009209000	28279	52.44	69900	72000	69900	91300	49300	70300	71049.51	1.04	0	1100	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5701	43.46	5.92	12	0.35	1643.00	12065.00	95600	20230720	-25.31	29000	20230103	146.21	95600	-25.31	20230720	29000	146.21	20230103	95600	-25.31	20230720	29000	146.21	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
153	20231204	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	69900	-400	5	-0.57	813851400	11488	21.30	69900	72000	69900	91300	49300	70300	70843.61	1.04	0	-103	73433	71866	70433	68866	67433	71150	68150	40	21000	500	49210	100	1	7984343	5581	42.54	5.79	12	0.14	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	3.18	N	360070	500	39 억		83392	N	N	10	N	00	N
154	20231201	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70300	-1900	5	-2.63	3667706500	51839	50.91	71000	72000	69000	93800	50600	72200	70756.65	1.02	0	2502	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5613	42.79	5.83	12	0.65	1643.00	12065.00	95600	20230720	-26.46	29000	20230103	142.41	95600	-26.46	20230720	29000	142.41	20230103	95600	-26.46	20230720	29000	142.41	20230103	3.20	N	360070	500	39 억		81077	N	N	10	N	00	N
155	20231201	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71100	-1100	5	-1.52	3305157900	46697	45.86	71000	72000	69000	93800	50600	72200	70778.38	1.02	0	745	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5677	43.27	5.89	12	0.58	1643.00	12065.00	95600	20230720	-25.63	29000	20230103	145.17	95600	-25.63	20230720	29000	145.17	20230103	95600	-25.63	20230720	29000	145.17	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N
156	20231201	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71000	-1200	5	-1.66	2949796300	41699	40.95	71000	72000	69000	93800	50600	72200	70739.73	1.02	0	429	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5669	43.21	5.88	12	0.52	1643.00	12065.00	95600	20230720	-25.73	29000	20230103	144.83	95600	-25.73	20230720	29000	144.83	20230103	95600	-25.73	20230720	29000	144.83	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N
157	20231201	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70500	-1700	5	-2.35	2639693200	37299	36.63	71000	72000	69000	93800	50600	72200	70770.62	1.02	0	1007	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5629	42.91	5.84	12	0.47	1643.00	12065.00	95600	20230720	-26.26	29000	20230103	143.10	95600	-26.26	20230720	29000	143.10	20230103	95600	-26.26	20230720	29000	143.10	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N
158	20231201	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71200	-1000	5	-1.39	2390350600	33769	33.17	71000	72000	69000	93800	50600	72200	70784.77	1.02	0	1089	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5685	43.34	5.90	12	0.42	1643.00	12065.00	95600	20230720	-25.52	29000	20230103	145.52	95600	-25.52	20230720	29000	145.52	20230103	95600	-25.52	20230720	29000	145.52	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N
159	20231201	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71200	-1000	5	-1.39	2133557000	30157	29.62	71000	72000	69000	93800	50600	72200	70747.64	1.02	0	885	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5685	43.34	5.90	12	0.38	1643.00	12065.00	95600	20230720	-25.52	29000	20230103	145.52	95600	-25.52	20230720	29000	145.52	20230103	95600	-25.52	20230720	29000	145.52	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N
160	20231201	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70400	-1800	5	-2.49	1711531600	24204	23.77	71000	72000	69000	93800	50600	72200	70711.90	1.02	0	744	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5621	42.85	5.84	12	0.30	1643.00	12065.00	95600	20230720	-26.36	29000	20230103	142.76	95600	-26.36	20230720	29000	142.76	20230103	95600	-26.36	20230720	29000	142.76	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N
161	20231201	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71000	-1200	5	-1.66	361715100	5086	5.00	71000	72000	70500	93800	50600	72200	71116.78	1.02	0	1013	75133	73666	72433	70966	69733	73050	70350	40	21600	500	50540	100	1	7984343	5669	43.21	5.88	12	0.06	1643.00	12065.00	95600	20230720	-25.73	29000	20230103	144.83	95600	-25.73	20230720	29000	144.83	20230103	95600	-25.73	20230720	29000	144.83	20230103	3.20	N	360070	500	39 억		81077	N	N	102	N	00	N