KissMeData/036010/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160451	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
3	20231229	150449	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
4	20231229	140448	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
5	20231229	130448	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
6	20231229	120449	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
7	20231229	110431	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
8	20231229	100435	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
9	20231229	090435	00	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	14790	-40	5	-0.27	2842315890	194165	141.40	14860	14950	14480	19270	10390	14830	14637.82	14.65	-1321	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1946909	N	N	6	N	N
10	20231228	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14790	-40	5	-0.27	2833666970	193580	140.97	14860	14950	14480	19270	10390	14830	14637.82	14.66	0	-4668	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1966	21.01	1.68	12	1.46	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9500	55.68	20230315	7.14	N	036010	500	68 억	1948230	N	N	6	N	N
11	20231228	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14820	-10	5	-0.07	2662011820	181979	132.53	14860	14950	14480	19270	10390	14830	14628.13	14.66	0	-6883	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1970	21.05	1.68	12	1.37	704.00	8801.00	19400	20230714	-23.61	9420	20221226	57.32	19400	-23.61	20230714	9500	56.00	20230315	19400	-23.61	20230714	9500	56.00	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
12	20231228	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14730	-100	5	-0.67	2477010540	169466	123.41	14860	14950	14480	19270	10390	14830	14616.56	14.66	0	-11207	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1958	20.92	1.67	12	1.27	704.00	8801.00	19400	20230714	-24.07	9420	20221226	56.37	19400	-24.07	20230714	9500	55.05	20230315	19400	-24.07	20230714	9500	55.05	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
13	20231228	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14680	-150	5	-1.01	2311445610	158216	115.22	14860	14950	14480	19270	10390	14830	14609.43	14.66	0	-13030	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1951	20.85	1.67	12	1.19	704.00	8801.00	19400	20230714	-24.33	9420	20221226	55.84	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	9500	54.53	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
14	20231228	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14630	-200	5	-1.35	2161230170	147978	107.76	14860	14950	14480	19270	10390	14830	14605.08	14.66	0	-15804	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1945	20.78	1.66	12	1.11	704.00	8801.00	19400	20230714	-24.59	9420	20221226	55.31	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	9500	54.00	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
15	20231228	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14550	-280	5	-1.89	1743765190	119357	86.92	14860	14950	14480	19270	10390	14830	14609.66	14.66	0	-15724	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1934	20.67	1.65	12	0.90	704.00	8801.00	19400	20230714	-25.00	9420	20221226	54.46	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	9500	53.16	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
16	20231228	100429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	-300	5	-2.02	1416723860	96857	70.54	14860	14950	14480	19270	10390	14830	14626.96	14.66	0	-12429	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1931	20.64	1.65	12	0.73	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9500	52.95	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
17	20231228	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14700	-130	5	-0.88	156307800	10566	7.69	14860	14950	14680	19270	10390	14830	14793.47	14.66	0	-5381	15176	15002	14886	14712	14596	15090	14800	69	4440	500	10970	10	1	13292934	1954	20.88	1.67	12	0.08	704.00	8801.00	19400	20230714	-24.23	9420	20221226	56.05	19400	-24.23	20230714	9500	54.74	20230315	19400	-24.23	20230714	9500	54.74	20230315	7.14	N	036010	500	68 억	1948230	N	N	2	N	N
18	20231227	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14830	210	2	1.44	2024087650	135763	109.61	14790	15060	14770	19000	10240	14620	14909.80	14.49	4	22073	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1971	21.07	1.69	12	1.02	704.00	8801.00	19400	20230714	-23.56	9420	20221226	57.43	19400	-23.56	20230714	9500	56.11	20230315	19400	-23.56	20230714	9500	56.11	20230315	7.19	N	036010	500	68 억	1926153	N	N	2	N	N
19	20231227	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14890	270	2	1.85	1823236370	122226	98.68	14790	15060	14770	19000	10240	14620	14917.54	14.49	4	21482	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1979	21.15	1.69	12	0.92	704.00	8801.00	19400	20230714	-23.25	9420	20221226	58.07	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	9500	56.74	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
20	20231227	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14900	280	2	1.92	1628766540	109182	88.15	14790	15060	14770	19000	10240	14620	14918.59	14.49	4	18820	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1981	21.16	1.69	12	0.82	704.00	8801.00	19400	20230714	-23.20	9420	20221226	58.17	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	9500	56.84	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
21	20231227	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15010	390	2	2.67	1418389990	95099	76.78	14790	15060	14770	19000	10240	14620	14915.66	14.49	4	18164	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1995	21.32	1.71	12	0.72	704.00	8801.00	19400	20230714	-22.63	9420	20221226	59.34	19400	-22.63	20230714	9500	58.00	20230315	19400	-22.63	20230714	9500	58.00	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
22	20231227	120427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14900	280	2	1.92	1174661420	78811	63.63	14790	15060	14770	19000	10240	14620	14905.70	14.49	4	9533	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1981	21.16	1.69	12	0.59	704.00	8801.00	19400	20230714	-23.20	9420	20221226	58.17	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	9500	56.84	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
23	20231227	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14910	290	2	1.98	1002349920	67265	54.31	14790	15060	14770	19000	10240	14620	14902.56	14.49	4	8428	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1982	21.18	1.69	12	0.51	704.00	8801.00	19400	20230714	-23.14	9420	20221226	58.28	19400	-23.14	20230714	9500	56.95	20230315	19400	-23.14	20230714	9500	56.95	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
24	20231227	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14830	210	2	1.44	762447240	51112	41.27	14790	15060	14780	19000	10240	14620	14918.65	14.49	4	3541	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1971	21.07	1.69	12	0.38	704.00	8801.00	19400	20230714	-23.56	9420	20221226	57.43	19400	-23.56	20230714	9500	56.11	20230315	19400	-23.56	20230714	9500	56.11	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
25	20231227	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15030	410	2	2.80	210151830	14104	11.39	14790	15030	14780	19000	10240	14620	14905.23	14.49	4	4516	15053	14836	14683	14466	14313	14760	14390	69	4380	500	10810	10	1	13292934	1998	21.35	1.71	12	0.11	704.00	8801.00	19400	20230714	-22.53	9420	20221226	59.55	19400	-22.53	20230714	9500	58.21	20230315	19400	-22.53	20230714	9500	58.21	20230315	7.19	N	036010	500	68 억	1926153	N	N	0	N	N
26	20231226	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14620	-190	5	-1.28	1787035470	121793	30.44	14850	14900	14530	19250	10370	14810	14673.14	14.68	0	-25953	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1943	20.77	1.66	12	0.92	704.00	8801.00	19400	20230714	-24.64	9420	20221226	55.20	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	9420	55.20	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
27	20231226	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14650	-160	5	-1.08	1645239410	112110	28.02	14850	14900	14530	19250	10370	14810	14675.22	14.68	0	-25558	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1947	20.81	1.66	12	0.84	704.00	8801.00	19400	20230714	-24.48	9420	20221226	55.52	19400	-24.48	20230714	9500	54.21	20230315	19400	-24.48	20230714	9420	55.52	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
28	20231226	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14630	-180	5	-1.22	1494559900	101817	25.45	14850	14900	14530	19250	10370	14810	14678.88	14.68	0	-24672	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1945	20.78	1.66	12	0.77	704.00	8801.00	19400	20230714	-24.59	9420	20221226	55.31	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	9420	55.31	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
29	20231226	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14620	-190	5	-1.28	1358186760	92493	23.12	14850	14900	14530	19250	10370	14810	14684.21	14.68	0	-23949	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1943	20.77	1.66	12	0.70	704.00	8801.00	19400	20230714	-24.64	9420	20221226	55.20	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	9420	55.20	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
30	20231226	120430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14640	-170	5	-1.15	1194169850	81274	20.31	14850	14900	14530	19250	10370	14810	14693.13	14.68	0	-19536	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1946	20.80	1.66	12	0.61	704.00	8801.00	19400	20230714	-24.54	9420	20221226	55.41	19400	-24.54	20230714	9500	54.11	20230315	19400	-24.54	20230714	9420	55.41	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
31	20231226	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14650	-160	5	-1.08	1032419300	70225	17.55	14850	14900	14530	19250	10370	14810	14701.59	14.68	0	-16955	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1947	20.81	1.66	12	0.53	704.00	8801.00	19400	20230714	-24.48	9420	20221226	55.52	19400	-24.48	20230714	9500	54.21	20230315	19400	-24.48	20230714	9420	55.52	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
32	20231226	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14680	-130	5	-0.88	769787610	52325	13.08	14850	14900	14530	19250	10370	14810	14711.66	14.68	0	-12710	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1951	20.85	1.67	12	0.39	704.00	8801.00	19400	20230714	-24.33	9420	20221226	55.84	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	9420	55.84	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
33	20231226	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14680	-130	5	-0.88	293969720	19840	4.96	14850	14900	14670	19250	10370	14810	14817.02	14.68	0	-11443	15616	15212	14866	14462	14116	15415	14665	69	4440	500	10950	10	1	13292934	1951	20.85	1.67	12	0.15	704.00	8801.00	19400	20230714	-24.33	9420	20221226	55.84	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	9420	55.84	20221226	7.15	N	036010	500	68 억	1951991	N	N	0	N	N
34	20231222	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14810	430	2	2.99	5954792660	399046	237.65	14610	15270	14520	18690	10070	14380	14922.82	14.40	0	38478	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	1969	21.04	1.68	12	3.00	704.00	8801.00	19400	20230714	-23.66	9420	20221226	57.22	19400	-23.66	20230714	9500	55.89	20230315	19400	-23.66	20230714	9420	57.22	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
35	20231222	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14810	430	2	2.99	5709588320	382433	227.76	14610	15270	14520	18690	10070	14380	14929.64	14.40	0	36812	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	1969	21.04	1.68	12	2.88	704.00	8801.00	19400	20230714	-23.66	9420	20221226	57.22	19400	-23.66	20230714	9500	55.89	20230315	19400	-23.66	20230714	9420	57.22	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
36	20231222	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14880	500	2	3.48	5364204790	359128	213.88	14610	15270	14520	18690	10070	14380	14936.75	14.40	0	38198	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	1978	21.14	1.69	12	2.70	704.00	8801.00	19400	20230714	-23.30	9420	20221226	57.96	19400	-23.30	20230714	9500	56.63	20230315	19400	-23.30	20230714	9420	57.96	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
37	20231222	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14890	510	2	3.55	5062025250	338784	201.76	14610	15270	14520	18690	10070	14380	14941.75	14.40	0	42002	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	1979	21.15	1.69	12	2.55	704.00	8801.00	19400	20230714	-23.25	9420	20221226	58.07	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	9420	58.07	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
38	20231222	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14990	610	2	4.24	4720229410	315904	188.14	14610	15270	14520	18690	10070	14380	14941.97	14.40	0	51179	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	1993	21.29	1.70	12	2.38	704.00	8801.00	19400	20230714	-22.73	9420	20221226	59.13	19400	-22.73	20230714	9500	57.79	20230315	19400	-22.73	20230714	9420	59.13	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
39	20231222	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15140	760	2	5.29	4023089890	269634	160.58	14610	15270	14520	18690	10070	14380	14920.56	14.40	0	51234	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	2013	21.51	1.72	12	2.03	704.00	8801.00	19400	20230714	-21.96	9420	20221226	60.72	19400	-21.96	20230714	9500	59.37	20230315	19400	-21.96	20230714	9420	60.72	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
40	20231222	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15140	760	2	5.29	2482431280	167447	99.72	14610	15270	14520	18690	10070	14380	14825.18	14.40	0	47025	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	2013	21.51	1.72	12	1.26	704.00	8801.00	19400	20230714	-21.96	9420	20221226	60.72	19400	-21.96	20230714	9500	59.37	20230315	19400	-21.96	20230714	9420	60.72	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
41	20231222	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14730	350	2	2.43	386676280	26277	15.65	14610	14900	14570	18690	10070	14380	14715.39	14.40	0	6856	14833	14606	14453	14226	14073	14530	14150	69	4310	500	10640	10	1	13292934	1958	20.92	1.67	12	0.20	704.00	8801.00	19400	20230714	-24.07	9420	20221226	56.37	19400	-24.07	20230714	9500	55.05	20230315	19400	-24.07	20230714	9420	56.37	20221226	7.28	N	036010	500	68 억	1913617	N	N	6	N	N
42	20231221	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14380	-320	5	-2.18	2374473430	164400	143.14	14590	14680	14300	19110	10290	14700	14443.42	14.58	-24	-24442	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1912	20.43	1.63	12	1.24	704.00	8801.00	19400	20230714	-25.88	9420	20221226	52.65	19400	-25.88	20230714	9500	51.37	20230315	19400	-25.88	20230714	9420	52.65	20221226	7.26	N	036010	500	68 억	1938065	N	N	6	N	N
43	20231221	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14380	-320	5	-2.18	2202647020	152453	132.74	14590	14680	14300	19110	10290	14700	14448.04	14.58	-24	-24605	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1912	20.43	1.63	12	1.15	704.00	8801.00	19400	20230714	-25.88	9420	20221226	52.65	19400	-25.88	20230714	9500	51.37	20230315	19400	-25.88	20230714	9420	52.65	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
44	20231221	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14350	-350	5	-2.38	2024045790	140045	121.93	14590	14680	14300	19110	10290	14700	14452.82	14.58	-24	-24892	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1908	20.38	1.63	12	1.05	704.00	8801.00	19400	20230714	-26.03	9420	20221226	52.34	19400	-26.03	20230714	9500	51.05	20230315	19400	-26.03	20230714	9420	52.34	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
45	20231221	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14370	-330	5	-2.24	1624319570	112167	97.66	14590	14680	14310	19110	10290	14700	14481.26	14.58	-24	-24756	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1910	20.41	1.63	12	0.84	704.00	8801.00	19400	20230714	-25.93	9420	20221226	52.55	19400	-25.93	20230714	9500	51.26	20230315	19400	-25.93	20230714	9420	52.55	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
46	20231221	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14430	-270	5	-1.84	1538124200	106180	92.45	14590	14680	14310	19110	10290	14700	14486.01	14.58	-24	-24264	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1918	20.50	1.64	12	0.80	704.00	8801.00	19400	20230714	-25.62	9420	20221226	53.18	19400	-25.62	20230714	9500	51.89	20230315	19400	-25.62	20230714	9420	53.18	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
47	20231221	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14360	-340	5	-2.31	1203552700	82937	72.21	14590	14680	14310	19110	10290	14700	14511.65	14.58	-24	-24859	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1909	20.40	1.63	12	0.62	704.00	8801.00	19400	20230714	-25.98	9420	20221226	52.44	19400	-25.98	20230714	9500	51.16	20230315	19400	-25.98	20230714	9420	52.44	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
48	20231221	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14600	-100	5	-0.68	393766780	26977	23.49	14590	14680	14530	19110	10290	14700	14596.39	14.58	-24	4465	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1941	20.74	1.66	12	0.20	704.00	8801.00	19400	20230714	-24.74	9420	20221226	54.99	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	9420	54.99	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
49	20231221	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14540	-160	5	-1.09	97318370	6678	5.81	14590	14590	14530	19110	10290	14700	14572.98	14.58	-24	295	14900	14800	14670	14570	14440	14850	14620	69	4410	500	10870	10	1	13292934	1933	20.65	1.65	12	0.05	704.00	8801.00	19400	20230714	-25.05	9420	20221226	54.35	19400	-25.05	20230714	9500	53.05	20230315	19400	-25.05	20230714	9420	54.35	20221226	7.26	N	036010	500	68 억	1938065	N	N	0	N	N
50	20231220	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14700	60	2	0.41	1608736760	110009	73.28	14680	14770	14540	19030	10250	14640	14623.50	14.59	0	-1269	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1954	20.88	1.67	12	0.83	704.00	8801.00	19400	20230714	-24.23	9420	20221226	56.05	19400	-24.23	20230714	9500	54.74	20230315	19400	-24.23	20230714	9420	56.05	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
51	20231220	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14660	20	2	0.14	1487359900	101743	67.77	14680	14770	14540	19030	10250	14640	14618.77	14.59	0	-1625	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1949	20.82	1.67	12	0.77	704.00	8801.00	19400	20230714	-24.43	9420	20221226	55.63	19400	-24.43	20230714	9500	54.32	20230315	19400	-24.43	20230714	9420	55.63	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
52	20231220	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14650	10	2	0.07	1304729110	89285	59.47	14680	14770	14540	19030	10250	14640	14613.05	14.59	0	-4401	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1947	20.81	1.66	12	0.67	704.00	8801.00	19400	20230714	-24.48	9420	20221226	55.52	19400	-24.48	20230714	9500	54.21	20230315	19400	-24.48	20230714	9420	55.52	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
53	20231220	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14620	-20	5	-0.14	1150432650	78735	52.44	14680	14770	14540	19030	10250	14640	14611.41	14.59	0	-4799	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1943	20.77	1.66	12	0.59	704.00	8801.00	19400	20230714	-24.64	9420	20221226	55.20	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	9420	55.20	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
54	20231220	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14600	-40	5	-0.27	1032804720	70679	47.08	14680	14770	14540	19030	10250	14640	14612.57	14.59	0	-4396	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1941	20.74	1.66	12	0.53	704.00	8801.00	19400	20230714	-24.74	9420	20221226	54.99	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	9420	54.99	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
55	20231220	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14560	-80	5	-0.55	917741280	62797	41.83	14680	14770	14540	19030	10250	14640	14614.37	14.59	0	-5136	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1935	20.68	1.65	12	0.47	704.00	8801.00	19400	20230714	-24.95	9420	20221226	54.56	19400	-24.95	20230714	9500	53.26	20230315	19400	-24.95	20230714	9420	54.56	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
56	20231220	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14580	-60	5	-0.41	724554580	49531	32.99	14680	14770	14560	19030	10250	14640	14628.28	14.59	0	-5121	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1938	20.71	1.66	12	0.37	704.00	8801.00	19400	20230714	-24.85	9420	20221226	54.78	19400	-24.85	20230714	9500	53.47	20230315	19400	-24.85	20230714	9420	54.78	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
57	20231220	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14760	120	2	0.82	36998540	2518	1.68	14680	14760	14680	19030	10250	14640	14695.93	14.59	0	-941	15060	14850	14670	14460	14280	14955	14565	69	4390	500	10830	10	1	13292934	1962	20.97	1.68	12	0.02	704.00	8801.00	19400	20230714	-23.92	9420	20221226	56.69	19400	-23.92	20230714	9500	55.37	20230315	19400	-23.92	20230714	9420	56.69	20221226	7.27	N	036010	500	68 억	1939199	N	N	0	N	N
58	20231219	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14640	120	2	0.83	2195864050	149564	114.83	14600	14880	14490	18870	10170	14520	14681.80	14.54	0	3513	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1946	20.80	1.66	12	1.13	704.00	8801.00	19400	20230714	-24.54	9420	20221226	55.41	19400	-24.54	20230714	9500	54.11	20230315	19400	-24.54	20230714	9420	55.41	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
59	20231219	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14630	110	2	0.76	2129000360	144995	111.32	14600	14880	14490	18870	10170	14520	14683.27	14.54	0	3497	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1945	20.78	1.66	12	1.09	704.00	8801.00	19400	20230714	-24.59	9420	20221226	55.31	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	9420	55.31	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
60	20231219	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14600	80	2	0.55	1847860140	125789	96.58	14600	14880	14490	18870	10170	14520	14690.16	14.54	0	13249	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1941	20.74	1.66	12	0.95	704.00	8801.00	19400	20230714	-24.74	9420	20221226	54.99	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	9420	54.99	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
61	20231219	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14630	110	2	0.76	1689111100	114925	88.23	14600	14880	14490	18870	10170	14520	14697.51	14.54	0	17206	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1945	20.78	1.66	12	0.86	704.00	8801.00	19400	20230714	-24.59	9420	20221226	55.31	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	9420	55.31	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
62	20231219	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14750	230	2	1.58	1488827350	101277	77.76	14600	14880	14490	18870	10170	14520	14700.55	14.54	0	18011	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1961	20.95	1.68	12	0.76	704.00	8801.00	19400	20230714	-23.97	9420	20221226	56.58	19400	-23.97	20230714	9500	55.26	20230315	19400	-23.97	20230714	9420	56.58	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
63	20231219	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14670	150	2	1.03	1291864070	87859	67.45	14600	14880	14490	18870	10170	14520	14703.83	14.54	0	9605	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1950	20.84	1.67	12	0.66	704.00	8801.00	19400	20230714	-24.38	9420	20221226	55.73	19400	-24.38	20230714	9500	54.42	20230315	19400	-24.38	20230714	9420	55.73	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
64	20231219	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14740	220	2	1.52	1067866870	72582	55.73	14600	14880	14490	18870	10170	14520	14712.56	14.54	0	9307	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1959	20.94	1.67	12	0.55	704.00	8801.00	19400	20230714	-24.02	9420	20221226	56.48	19400	-24.02	20230714	9500	55.16	20230315	19400	-24.02	20230714	9420	56.48	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
65	20231219	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	10	2	0.07	41567000	2855	2.19	14600	14600	14530	18870	10170	14520	14559.37	14.54	0	-475	14766	14642	14556	14432	14346	14600	14390	69	4350	500	10740	10	1	13292934	1931	20.64	1.65	12	0.02	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9420	54.25	20221226	7.16	N	036010	500	68 억	1933165	N	N	21	N	N
66	20231218	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14520	30	2	0.21	1875718470	129139	75.35	14580	14680	14470	18830	10150	14490	14524.96	14.56	0	-171	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1930	20.62	1.65	12	0.97	704.00	8801.00	19400	20230714	-25.15	9420	20221226	54.14	19400	-25.15	20230714	9500	52.84	20230315	19400	-25.15	20230714	9420	54.14	20221226	7.04	N	036010	500	68 억	1934936	N	N	21	N	N
67	20231218	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	40	2	0.28	1764944950	121512	70.90	14580	14680	14470	18830	10150	14490	14525.00	14.56	0	102	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1931	20.64	1.65	12	0.91	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9420	54.25	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
68	20231218	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14510	20	2	0.14	1464984820	100852	58.85	14580	14680	14470	18830	10150	14490	14526.25	14.56	0	886	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1929	20.61	1.65	12	0.76	704.00	8801.00	19400	20230714	-25.21	9420	20221226	54.03	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	9420	54.03	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
69	20231218	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14510	20	2	0.14	1300661370	89526	52.24	14580	14680	14470	18830	10150	14490	14528.51	14.56	0	736	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1929	20.61	1.65	12	0.67	704.00	8801.00	19400	20230714	-25.21	9420	20221226	54.03	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	9420	54.03	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
70	20231218	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14480	-10	5	-0.07	1128533570	77653	45.31	14580	14680	14470	18830	10150	14490	14533.29	14.56	0	1047	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1925	20.57	1.65	12	0.58	704.00	8801.00	19400	20230714	-25.36	9420	20221226	53.72	19400	-25.36	20230714	9500	52.42	20230315	19400	-25.36	20230714	9420	53.72	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
71	20231218	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14560	70	2	0.48	823107910	56606	33.03	14580	14680	14490	18830	10150	14490	14541.43	14.56	0	8158	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1935	20.68	1.65	12	0.43	704.00	8801.00	19400	20230714	-24.95	9420	20221226	54.56	19400	-24.95	20230714	9500	53.26	20230315	19400	-24.95	20230714	9420	54.56	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
72	20231218	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	40	2	0.28	641911780	44144	25.76	14580	14680	14490	18830	10150	14490	14541.87	14.56	0	5481	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1931	20.64	1.65	12	0.33	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9420	54.25	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
73	20231218	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	40	2	0.28	178937040	12317	7.19	14580	14680	14490	18830	10150	14490	14529.14	14.56	0	-188	15083	14786	14583	14286	14083	14685	14185	69	4340	500	10720	10	1	13292934	1931	20.64	1.65	12	0.09	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9420	54.25	20221226	7.04	N	036010	500	68 억	1934936	N	N	131	N	N
74	20231215	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14490	-60	5	-0.41	2480990740	170440	81.33	14620	14880	14380	18910	10190	14550	14556.41	14.67	0	-14650	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1926	20.58	1.65	12	1.28	704.00	8801.00	19400	20230714	-25.31	9420	20221226	53.82	19400	-25.31	20230714	9500	52.53	20230315	19400	-25.31	20230714	9420	53.82	20221226	7.14	N	036010	500	68 억	1950339	N	N	131	N	N
75	20231215	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14430	-120	5	-0.82	2351075550	161453	77.05	14620	14880	14380	18910	10190	14550	14561.98	14.67	0	-13796	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1918	20.50	1.64	12	1.21	704.00	8801.00	19400	20230714	-25.62	9420	20221226	53.18	19400	-25.62	20230714	9500	51.89	20230315	19400	-25.62	20230714	9420	53.18	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
76	20231215	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14440	-110	5	-0.76	2058032960	141115	67.34	14620	14880	14440	18910	10190	14550	14584.08	14.67	0	-14000	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1919	20.51	1.64	12	1.06	704.00	8801.00	19400	20230714	-25.57	9420	20221226	53.29	19400	-25.57	20230714	9500	52.00	20230315	19400	-25.57	20230714	9420	53.29	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
77	20231215	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14470	-80	5	-0.55	1773229290	121437	57.95	14620	14880	14450	18910	10190	14550	14602.05	14.67	0	-14471	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1923	20.55	1.64	12	0.91	704.00	8801.00	19400	20230714	-25.41	9420	20221226	53.61	19400	-25.41	20230714	9500	52.32	20230315	19400	-25.41	20230714	9420	53.61	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
78	20231215	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14510	-40	5	-0.27	1569809960	107390	51.25	14620	14880	14480	18910	10190	14550	14617.84	14.67	0	-10259	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1929	20.61	1.65	12	0.81	704.00	8801.00	19400	20230714	-25.21	9420	20221226	54.03	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	9420	54.03	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
79	20231215	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14560	10	2	0.07	1226776590	83750	39.97	14620	14880	14510	18910	10190	14550	14648.08	14.67	0	-7467	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1935	20.68	1.65	12	0.63	704.00	8801.00	19400	20230714	-24.95	9420	20221226	54.56	19400	-24.95	20230714	9500	53.26	20230315	19400	-24.95	20230714	9420	54.56	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
80	20231215	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14730	180	2	1.24	719078900	48926	23.35	14620	14880	14570	18910	10190	14550	14697.28	14.67	0	1340	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1958	20.92	1.67	12	0.37	704.00	8801.00	19400	20230714	-24.07	9420	20221226	56.37	19400	-24.07	20230714	9500	55.05	20230315	19400	-24.07	20230714	9420	56.37	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
81	20231215	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14840	290	2	1.99	192078120	12999	6.20	14620	14880	14620	18910	10190	14550	14776.38	14.67	0	3079	15176	14862	14666	14352	14156	14765	14255	69	4360	500	10760	10	1	13292934	1973	21.08	1.69	12	0.10	704.00	8801.00	19400	20230714	-23.51	9420	20221226	57.54	19400	-23.51	20230714	9500	56.21	20230315	19400	-23.51	20230714	9420	57.54	20221226	7.14	N	036010	500	68 억	1950339	N	N	13	N	N
82	20231214	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14550	10	2	0.07	3062385860	208463	83.97	14970	14980	14470	18900	10180	14540	14690.82	15.09	0	-55232	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1934	20.67	1.65	12	1.57	704.00	8801.00	19400	20230714	-25.00	9420	20221226	54.46	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	9420	54.46	20221226	7.11	N	036010	500	68 억	2005571	N	N	13	N	N
83	20231214	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14680	140	2	0.96	2866462140	195020	78.55	14970	14980	14470	18900	10180	14540	14698.30	15.09	0	-55916	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1951	20.85	1.67	12	1.47	704.00	8801.00	19400	20230714	-24.33	9420	20221226	55.84	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	9420	55.84	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
84	20231214	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14600	60	2	0.41	2667001540	181347	73.05	14970	14980	14470	18900	10180	14540	14706.62	15.09	0	-55336	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1941	20.74	1.66	12	1.36	704.00	8801.00	19400	20230714	-24.74	9420	20221226	54.99	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	9420	54.99	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
85	20231214	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14560	20	2	0.14	2545459390	173022	69.69	14970	14980	14470	18900	10180	14540	14711.77	15.09	0	-56181	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1935	20.68	1.65	12	1.30	704.00	8801.00	19400	20230714	-24.95	9420	20221226	54.56	19400	-24.95	20230714	9500	53.26	20230315	19400	-24.95	20230714	9420	54.56	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
86	20231214	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	-10	5	-0.07	2389746040	162291	65.37	14970	14980	14470	18900	10180	14540	14725.07	15.09	0	-56284	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1931	20.64	1.65	12	1.22	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9420	54.25	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
87	20231214	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14630	90	2	0.62	1867555100	126437	50.93	14970	14980	14620	18900	10180	14540	14770.64	15.09	0	-37651	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1945	20.78	1.66	12	0.95	704.00	8801.00	19400	20230714	-24.59	9420	20221226	55.31	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	9420	55.31	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
88	20231214	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14680	140	2	0.96	1534150900	103684	41.76	14970	14980	14630	18900	10180	14540	14796.41	15.09	0	-28328	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1951	20.85	1.67	12	0.78	704.00	8801.00	19400	20230714	-24.33	9420	20221226	55.84	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	9420	55.84	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
89	20231214	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14790	250	2	1.72	306317960	20628	8.31	14970	14970	14690	18900	10180	14540	14849.62	15.09	0	-10364	15006	14772	14516	14282	14026	14890	14400	69	4360	500	10750	10	1	13292934	1966	21.01	1.68	12	0.16	704.00	8801.00	19400	20230714	-23.76	9420	20221226	57.01	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	9420	57.01	20221226	7.11	N	036010	500	68 억	2005571	N	N	2	N	N
90	20231213	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14540	230	2	1.61	3597574200	247235	110.84	14400	14750	14260	18600	10020	14310	14551.27	15.26	8	-22565	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1933	20.65	1.65	12	1.86	704.00	8801.00	19400	20230714	-25.05	9420	20221226	54.35	19400	-25.05	20230714	9500	53.05	20230315	19400	-25.05	20230714	9420	54.35	20221226	6.79	N	036010	500	68 억	2028136	N	N	2	N	N
91	20231213	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14580	270	2	1.89	3330180540	228850	102.60	14400	14750	14260	18600	10020	14310	14551.80	15.26	8	-21747	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1938	20.71	1.66	12	1.72	704.00	8801.00	19400	20230714	-24.85	9420	20221226	54.78	19400	-24.85	20230714	9500	53.47	20230315	19400	-24.85	20230714	9420	54.78	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
92	20231213	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14720	410	2	2.87	2783834320	191498	85.86	14400	14750	14260	18600	10020	14310	14537.15	15.26	8	-10816	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1957	20.91	1.67	12	1.44	704.00	8801.00	19400	20230714	-24.12	9420	20221226	56.26	19400	-24.12	20230714	9500	54.95	20230315	19400	-24.12	20230714	9420	56.26	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
93	20231213	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14580	270	2	1.89	2508082490	172628	77.40	14400	14750	14260	18600	10020	14310	14528.83	15.26	8	-9342	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1938	20.71	1.66	12	1.30	704.00	8801.00	19400	20230714	-24.85	9420	20221226	54.78	19400	-24.85	20230714	9500	53.47	20230315	19400	-24.85	20230714	9420	54.78	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
94	20231213	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14660	350	2	2.45	1911250460	131946	59.16	14400	14720	14260	18600	10020	14310	14485.10	15.26	8	-9308	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1949	20.82	1.67	12	0.99	704.00	8801.00	19400	20230714	-24.43	9420	20221226	55.63	19400	-24.43	20230714	9500	54.32	20230315	19400	-24.43	20230714	9420	55.63	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
95	20231213	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14360	50	2	0.35	1194469550	82839	37.14	14400	14590	14260	18600	10020	14310	14419.17	15.26	8	-15257	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1909	20.40	1.63	12	0.62	704.00	8801.00	19400	20230714	-25.98	9420	20221226	52.44	19400	-25.98	20230714	9500	51.16	20230315	19400	-25.98	20230714	9420	52.44	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
96	20231213	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14330	20	2	0.14	1019109800	70629	31.67	14400	14590	14260	18600	10020	14310	14429.06	15.26	8	-12986	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1905	20.36	1.63	12	0.53	704.00	8801.00	19400	20230714	-26.13	9420	20221226	52.12	19400	-26.13	20230714	9500	50.84	20230315	19400	-26.13	20230714	9420	52.12	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
97	20231213	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14500	190	2	1.33	263030900	18277	8.19	14400	14510	14260	18600	10020	14310	14391.36	15.26	8	-1726	14623	14466	14243	14086	13863	14545	14165	69	4290	500	10580	10	1	13292934	1927	20.60	1.65	12	0.14	704.00	8801.00	19400	20230714	-25.26	9420	20221226	53.93	19400	-25.26	20230714	9500	52.63	20230315	19400	-25.26	20230714	9420	53.93	20221226	6.79	N	036010	500	68 억	2028136	N	N	22	N	N
98	20231212	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14310	360	2	2.58	3145331760	221044	64.07	14080	14400	14020	18130	9770	13950	14229.27	15.27	0	-424	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1902	20.33	1.63	12	1.66	704.00	8801.00	19400	20230714	-26.24	9420	20221226	51.91	19400	-26.24	20230714	9500	50.63	20230315	19400	-26.24	20230714	9420	51.91	20221226	6.21	N	036010	500	68 억	2029222	N	N	22	N	N
99	20231212	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14270	320	2	2.29	2995376090	210546	61.03	14080	14400	14020	18130	9770	13950	14226.75	15.27	0	-259	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1897	20.27	1.62	12	1.58	704.00	8801.00	19400	20230714	-26.44	9420	20221226	51.49	19400	-26.44	20230714	9500	50.21	20230315	19400	-26.44	20230714	9420	51.49	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
100	20231212	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14300	350	2	2.51	2809425070	197528	57.26	14080	14400	14020	18130	9770	13950	14222.97	15.27	0	1337	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1901	20.31	1.62	12	1.49	704.00	8801.00	19400	20230714	-26.29	9420	20221226	51.80	19400	-26.29	20230714	9500	50.53	20230315	19400	-26.29	20230714	9420	51.80	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
101	20231212	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14240	290	2	2.08	2509428960	176495	51.16	14080	14400	14020	18130	9770	13950	14218.18	15.27	0	-3772	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1893	20.23	1.62	12	1.33	704.00	8801.00	19400	20230714	-26.60	9420	20221226	51.17	19400	-26.60	20230714	9500	49.89	20230315	19400	-26.60	20230714	9420	51.17	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
102	20231212	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14230	280	2	2.01	2225704040	156620	45.40	14080	14400	14020	18130	9770	13950	14210.91	15.27	0	-164	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1892	20.21	1.62	12	1.18	704.00	8801.00	19400	20230714	-26.65	9420	20221226	51.06	19400	-26.65	20230714	9500	49.79	20230315	19400	-26.65	20230714	9420	51.06	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
103	20231212	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14210	260	2	1.86	2085707620	146797	42.55	14080	14400	14020	18130	9770	13950	14208.17	15.27	0	1447	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1889	20.18	1.61	12	1.10	704.00	8801.00	19400	20230714	-26.75	9420	20221226	50.85	19400	-26.75	20230714	9500	49.58	20230315	19400	-26.75	20230714	9420	50.85	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
104	20231212	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14040	90	2	0.65	1528663670	107377	31.13	14080	14400	14020	18130	9770	13950	14236.51	15.27	0	1198	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1866	19.94	1.60	12	0.81	704.00	8801.00	19400	20230714	-27.63	9420	20221226	49.04	19400	-27.63	20230714	9500	47.79	20230315	19400	-27.63	20230714	9420	49.04	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
105	20231212	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14200	250	2	1.79	306787780	21644	6.27	14080	14270	14080	18130	9770	13950	14174.62	15.27	0	-223	14563	14256	14093	13786	13623	14175	13705	69	4180	500	10320	10	1	13292934	1888	20.17	1.61	12	0.16	704.00	8801.00	19400	20230714	-26.80	9420	20221226	50.74	19400	-26.80	20230714	9500	49.47	20230315	19400	-26.80	20230714	9420	50.74	20221226	6.21	N	036010	500	68 억	2029222	N	N	10	N	N
106	20231211	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	13950	-270	5	-1.90	4828909810	342568	67.22	14290	14400	13930	18480	9960	14220	14096.54	14.92	-44745	-390	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1854	19.82	1.59	12	2.58	704.00	8801.00	19400	20230714	-28.09	9420	20221226	48.09	19400	-28.09	20230714	9500	46.84	20230315	19400	-28.09	20230714	9420	48.09	20221226	6.16	N	036010	500	68 억	1983039	N	N	10	N	N
107	20231211	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14050	-170	5	-1.20	3730457670	263970	51.80	14290	14400	13970	18480	9960	14220	14132.13	14.92	-44745	-4463	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1868	19.96	1.60	12	1.99	704.00	8801.00	19400	20230714	-27.58	9420	20221226	49.15	19400	-27.58	20230714	9500	47.89	20230315	19400	-27.58	20230714	9420	49.15	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
108	20231211	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14180	-40	5	-0.28	2403000910	169327	33.23	14290	14400	13970	18480	9960	14220	14191.48	14.92	-44745	-36890	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1885	20.14	1.61	12	1.27	704.00	8801.00	19400	20230714	-26.91	9420	20221226	50.53	19400	-26.91	20230714	9500	49.26	20230315	19400	-26.91	20230714	9420	50.53	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
109	20231211	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14290	70	2	0.49	2250343740	158618	31.13	14290	14400	13970	18480	9960	14220	14187.19	14.92	-44745	-31103	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1900	20.30	1.62	12	1.19	704.00	8801.00	19400	20230714	-26.34	9420	20221226	51.70	19400	-26.34	20230714	9500	50.42	20230315	19400	-26.34	20230714	9420	51.70	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
110	20231211	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14330	110	2	0.77	2078252120	146588	28.77	14290	14400	13970	18480	9960	14220	14177.51	14.92	-44745	-26785	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1905	20.36	1.63	12	1.10	704.00	8801.00	19400	20230714	-26.13	9420	20221226	52.12	19400	-26.13	20230714	9500	50.84	20230315	19400	-26.13	20230714	9420	52.12	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
111	20231211	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14370	150	2	1.05	1795998050	126954	24.91	14290	14390	13970	18480	9960	14220	14146.84	14.92	-44745	-22333	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1910	20.41	1.63	12	0.96	704.00	8801.00	19400	20230714	-25.93	9420	20221226	52.55	19400	-25.93	20230714	9500	51.26	20230315	19400	-25.93	20230714	9420	52.55	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
112	20231211	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14080	-140	5	-0.98	1307145440	92723	18.20	14290	14380	13970	18480	9960	14220	14097.32	14.92	-44745	-25794	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1872	20.00	1.60	12	0.70	704.00	8801.00	19400	20230714	-27.42	9420	20221226	49.47	19400	-27.42	20230714	9500	48.21	20230315	19400	-27.42	20230714	9420	49.47	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
113	20231211	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14330	110	2	0.77	62520060	4370	0.86	14290	14380	14290	18480	9960	14220	14306.65	14.92	-44745	1077	15326	14772	14476	13922	13626	14625	13775	69	4260	500	10520	10	1	13292934	1905	20.36	1.63	12	0.03	704.00	8801.00	19400	20230714	-26.13	9420	20221226	52.12	19400	-26.13	20230714	9500	50.84	20230315	19400	-26.13	20230714	9420	52.12	20221226	6.16	N	036010	500	68 억	1983039	N	N	16	N	N
114	20231208	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14220	-370	5	-2.54	7286213470	503648	259.92	15030	15030	14180	18960	10220	14590	14467.39	14.92	8	45421	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1890	20.20	1.62	12	3.79	704.00	8801.00	19400	20230714	-26.70	9420	20221226	50.96	19400	-26.70	20230714	9500	49.68	20230315	19400	-26.70	20230714	9420	50.96	20221226	6.21	N	036010	500	68 억	1983023	N	N	16	N	N
115	20231208	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14200	-390	5	-2.67	6372329390	439339	226.73	15030	15030	14190	18960	10220	14590	14504.36	14.92	8	45251	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1888	20.17	1.61	12	3.31	704.00	8801.00	19400	20230714	-26.80	9420	20221226	50.74	19400	-26.80	20230714	9500	49.47	20230315	19400	-26.80	20230714	9420	50.74	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
116	20231208	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14300	-290	5	-1.99	4691845470	321483	165.91	15030	15030	14280	18960	10220	14590	14594.38	14.92	8	42213	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1901	20.31	1.62	12	2.42	704.00	8801.00	19400	20230714	-26.29	9420	20221226	51.80	19400	-26.29	20230714	9500	50.53	20230315	19400	-26.29	20230714	9420	51.80	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
117	20231208	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14510	-80	5	-0.55	3241699510	220626	113.86	15030	15030	14490	18960	10220	14590	14693.19	14.92	8	47407	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1929	20.61	1.65	12	1.66	704.00	8801.00	19400	20230714	-25.21	9420	20221226	54.03	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	9420	54.03	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
118	20231208	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14550	-40	5	-0.27	3027902780	205899	106.26	15030	15030	14490	18960	10220	14590	14705.77	14.92	8	49753	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1934	20.67	1.65	12	1.55	704.00	8801.00	19400	20230714	-25.00	9420	20221226	54.46	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	9420	54.46	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
119	20231208	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14530	-60	5	-0.41	2389504940	161981	83.59	15030	15030	14530	18960	10220	14590	14751.76	14.92	8	56138	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1931	20.64	1.65	12	1.22	704.00	8801.00	19400	20230714	-25.10	9420	20221226	54.25	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	9420	54.25	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
120	20231208	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14890	300	2	2.06	1000438760	67195	34.68	15030	15030	14770	18960	10220	14590	14888.59	14.92	8	26902	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1979	21.15	1.69	12	0.51	704.00	8801.00	19400	20230714	-23.25	9420	20221226	58.07	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	9420	58.07	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
121	20231208	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14920	330	2	2.26	149841220	9993	5.16	15030	15030	14770	18960	10220	14590	14994.62	14.92	8	-2806	15203	14896	14693	14386	14183	14795	14285	69	4370	500	10790	10	1	13292934	1983	21.19	1.70	12	0.08	704.00	8801.00	19400	20230714	-23.09	9420	20221226	58.39	19400	-23.09	20230714	9500	57.05	20230315	19400	-23.09	20230714	9420	58.39	20221226	6.21	N	036010	500	68 억	1983023	N	N	60	N	N
122	20231207	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14590	-440	5	-2.93	2792628100	191304	176.53	14840	15000	14490	19530	10530	15030	14597.86	14.71	16	27039	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1939	20.72	1.66	12	1.44	704.00	8801.00	19400	20230714	-24.79	9420	20221226	54.88	19400	-24.79	20230714	9500	53.58	20230315	19400	-24.79	20230714	9420	54.88	20221226	6.18	N	036010	500	68 억	1954799	N	N	60	N	N
123	20231207	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14540	-490	5	-3.26	2545302550	174319	160.86	14840	15000	14490	19530	10530	15030	14601.41	14.71	16	27481	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1933	20.65	1.65	12	1.31	704.00	8801.00	19400	20230714	-25.05	9420	20221226	54.35	19400	-25.05	20230714	9500	53.05	20230315	19400	-25.05	20230714	9420	54.35	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
124	20231207	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14550	-480	5	-3.19	2427750800	166233	153.40	14840	15000	14490	19530	10530	15030	14604.51	14.71	16	29987	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1934	20.67	1.65	12	1.25	704.00	8801.00	19400	20230714	-25.00	9420	20221226	54.46	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	9420	54.46	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
125	20231207	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14500	-530	5	-3.53	2196676620	150338	138.73	14840	15000	14490	19530	10530	15030	14611.59	14.71	16	31147	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1927	20.60	1.65	12	1.13	704.00	8801.00	19400	20230714	-25.26	9420	20221226	53.93	19400	-25.26	20230714	9500	52.63	20230315	19400	-25.26	20230714	9420	53.93	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
126	20231207	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14570	-460	5	-3.06	1849341940	126424	116.66	14840	15000	14490	19530	10530	15030	14628.09	14.71	16	27334	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1937	20.70	1.66	12	0.95	704.00	8801.00	19400	20230714	-24.90	9420	20221226	54.67	19400	-24.90	20230714	9500	53.37	20230315	19400	-24.90	20230714	9420	54.67	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
127	20231207	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14550	-480	5	-3.19	986273140	66968	61.80	14840	15000	14530	19530	10530	15030	14727.53	14.71	16	280	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1934	20.67	1.65	12	0.50	704.00	8801.00	19400	20230714	-25.00	9420	20221226	54.46	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	9420	54.46	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
128	20231207	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14840	-190	5	-1.26	272850940	18354	16.94	14840	15000	14770	19530	10530	15030	14866.02	14.71	16	-4657	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1973	21.08	1.69	12	0.14	704.00	8801.00	19400	20230714	-23.51	9420	20221226	57.54	19400	-23.51	20230714	9500	56.21	20230315	19400	-23.51	20230714	9420	57.54	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
129	20231207	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14860	-170	5	-1.13	44474920	3000	2.77	14840	14990	14770	19530	10530	15030	14824.97	14.71	16	-1375	15470	15250	14960	14740	14450	15360	14850	69	4500	500	11120	10	1	13292934	1975	21.11	1.69	12	0.02	704.00	8801.00	19400	20230714	-23.40	9420	20221226	57.75	19400	-23.40	20230714	9500	56.42	20230315	19400	-23.40	20230714	9420	57.75	20221226	6.18	N	036010	500	68 억	1954799	N	N	20	N	N
130	20231206	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15030	380	2	2.59	1606934580	107686	51.04	14700	15180	14670	19040	10260	14650	14922.49	14.76	0	-4609	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1998	21.35	1.71	12	0.81	704.00	8801.00	19400	20230714	-22.53	9420	20221226	59.55	19400	-22.53	20230714	9500	58.21	20230315	19400	-22.53	20230714	9420	59.55	20221226	6.18	N	036010	500	68 억	1961612	N	N	20	N	N
131	20231206	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15070	420	2	2.87	1504942430	100908	47.82	14700	15180	14670	19040	10260	14650	14914.53	14.76	0	-3469	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	2003	21.41	1.71	12	0.76	704.00	8801.00	19400	20230714	-22.32	9420	20221226	59.98	19400	-22.32	20230714	9500	58.63	20230315	19400	-22.32	20230714	9420	59.98	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
132	20231206	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15010	360	2	2.46	1402969660	94121	44.61	14700	15180	14670	19040	10260	14650	14906.57	14.76	0	-4784	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1995	21.32	1.71	12	0.71	704.00	8801.00	19400	20230714	-22.63	9420	20221226	59.34	19400	-22.63	20230714	9500	58.00	20230315	19400	-22.63	20230714	9420	59.34	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
133	20231206	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14950	300	2	2.05	1058722340	71323	33.80	14700	14970	14670	19040	10260	14650	14844.60	14.76	0	3243	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1987	21.24	1.70	12	0.54	704.00	8801.00	19400	20230714	-22.94	9420	20221226	58.70	19400	-22.94	20230714	9500	57.37	20230315	19400	-22.94	20230714	9420	58.70	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
134	20231206	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14930	280	2	1.91	953373370	64265	30.46	14700	14970	14670	19040	10260	14650	14835.61	14.76	0	5125	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1985	21.21	1.70	12	0.48	704.00	8801.00	19400	20230714	-23.04	9420	20221226	58.49	19400	-23.04	20230714	9500	57.16	20230315	19400	-23.04	20230714	9420	58.49	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
135	20231206	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14920	270	2	1.84	861205500	58095	27.53	14700	14970	14670	19040	10260	14650	14824.69	14.76	0	4186	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1983	21.19	1.70	12	0.44	704.00	8801.00	19400	20230714	-23.09	9420	20221226	58.39	19400	-23.09	20230714	9500	57.05	20230315	19400	-23.09	20230714	9420	58.39	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
136	20231206	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14830	180	2	1.23	584253220	39486	18.71	14700	14930	14670	19040	10260	14650	14797.21	14.76	0	-3345	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1971	21.07	1.69	12	0.30	704.00	8801.00	19400	20230714	-23.56	9420	20221226	57.43	19400	-23.56	20230714	9500	56.11	20230315	19400	-23.56	20230714	9420	57.43	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
137	20231206	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14810	160	2	1.09	64300610	4365	2.07	14700	14820	14700	19040	10260	14650	14734.84	14.76	0	-391	15716	15182	14876	14342	14036	15030	14190	69	4390	500	10840	10	1	13292934	1969	21.04	1.68	12	0.03	704.00	8801.00	19400	20230714	-23.66	9420	20221226	57.22	19400	-23.66	20230714	9500	55.89	20230315	19400	-23.66	20230714	9420	57.22	20221226	6.18	N	036010	500	68 억	1961612	N	N	7	N	N
138	20231205	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14650	-780	5	-5.06	3121541090	209049	142.01	15370	15410	14570	20050	10810	15430	14932.52	15.20	-16	-60954	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	1947	20.81	1.66	12	1.57	704.00	8801.00	19400	20230714	-24.48	9420	20221226	55.52	19400	-24.48	20230714	9500	54.21	20230315	19400	-24.48	20230714	9420	55.52	20221226	6.36	N	036010	500	68 억	2020507	N	N	7	N	N
139	20231205	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14630	-800	5	-5.18	2963435760	198247	134.68	15370	15410	14570	20050	10810	15430	14948.19	15.20	-16	-57842	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	1945	20.78	1.66	12	1.49	704.00	8801.00	19400	20230714	-24.59	9420	20221226	55.31	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	9420	55.31	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
140	20231205	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14770	-660	5	-4.28	2337737830	155554	105.67	15370	15410	14730	20050	10810	15430	15028.45	15.20	-16	-52540	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	1963	20.98	1.68	12	1.17	704.00	8801.00	19400	20230714	-23.87	9420	20221226	56.79	19400	-23.87	20230714	9500	55.47	20230315	19400	-23.87	20230714	9420	56.79	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
141	20231205	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14940	-490	5	-3.18	1691325490	112020	76.10	15370	15410	14920	20050	10810	15430	15098.41	15.20	-16	-31371	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	1986	21.22	1.70	12	0.84	704.00	8801.00	19400	20230714	-22.99	9420	20221226	58.60	19400	-22.99	20230714	9500	57.26	20230315	19400	-22.99	20230714	9420	58.60	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
142	20231205	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14950	-480	5	-3.11	1477565550	97721	66.38	15370	15410	14920	20050	10810	15430	15120.23	15.20	-16	-24337	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	1987	21.24	1.70	12	0.74	704.00	8801.00	19400	20230714	-22.94	9420	20221226	58.70	19400	-22.94	20230714	9500	57.37	20230315	19400	-22.94	20230714	9420	58.70	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
143	20231205	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	14970	-460	5	-2.98	1236612060	81605	55.44	15370	15410	14950	20050	10810	15430	15153.61	15.20	-16	-23425	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	1990	21.26	1.70	12	0.61	704.00	8801.00	19400	20230714	-22.84	9420	20221226	58.92	19400	-22.84	20230714	9500	57.58	20230315	19400	-22.84	20230714	9420	58.92	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
144	20231205	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15210	-220	5	-1.43	496658660	32532	22.10	15370	15410	15200	20050	10810	15430	15266.75	15.20	-16	-7341	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	2022	21.61	1.73	12	0.24	704.00	8801.00	19400	20230714	-21.60	9420	20221226	61.46	19400	-21.60	20230714	9500	60.11	20230315	19400	-21.60	20230714	9420	61.46	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
145	20231205	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15250	-180	5	-1.17	58274540	3812	2.59	15370	15370	15200	20050	10810	15430	15286.94	15.20	-16	-811	15950	15690	15530	15270	15110	15610	15190	69	4620	500	11410	10	1	13292934	2027	21.66	1.73	12	0.03	704.00	8801.00	19400	20230714	-21.39	9420	20221226	61.89	19400	-21.39	20230714	9500	60.53	20230315	19400	-21.39	20230714	9420	61.89	20221226	6.36	N	036010	500	68 억	2020507	N	N	2	N	N
146	20231204	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15430	-280	5	-1.78	2272607580	146722	96.81	15710	15790	15370	20400	11000	15710	15489.21	15.43	-16	-30728	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2051	21.92	1.75	12	1.10	704.00	8801.00	19400	20230714	-20.46	9420	20221226	63.80	19400	-20.46	20230714	9500	62.42	20230315	19400	-20.46	20230714	9420	63.80	20221226	6.28	N	036010	500	68 억	2051107	N	N	2	N	N
147	20231204	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15390	-320	5	-2.04	2158474630	139314	91.92	15710	15790	15370	20400	11000	15710	15493.59	15.43	-16	-30083	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2046	21.86	1.75	12	1.05	704.00	8801.00	19400	20230714	-20.67	9420	20221226	63.38	19400	-20.67	20230714	9500	62.00	20230315	19400	-20.67	20230714	9420	63.38	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
148	20231204	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15440	-270	5	-1.72	1742947180	112329	74.11	15710	15790	15400	20400	11000	15710	15516.45	15.43	-16	-20496	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2052	21.93	1.75	12	0.85	704.00	8801.00	19400	20230714	-20.41	9420	20221226	63.91	19400	-20.41	20230714	9500	62.53	20230315	19400	-20.41	20230714	9420	63.91	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
149	20231204	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15500	-210	5	-1.34	1574007310	101400	66.90	15710	15790	15400	20400	11000	15710	15522.75	15.43	-16	-18272	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2060	22.02	1.76	12	0.76	704.00	8801.00	19400	20230714	-20.10	9420	20221226	64.54	19400	-20.10	20230714	9500	63.16	20230315	19400	-20.10	20230714	9420	64.54	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
150	20231204	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15490	-220	5	-1.40	1408940410	90770	59.89	15710	15790	15400	20400	11000	15710	15522.09	15.43	-16	-15173	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2059	22.00	1.76	12	0.68	704.00	8801.00	19400	20230714	-20.15	9420	20221226	64.44	19400	-20.15	20230714	9500	63.05	20230315	19400	-20.15	20230714	9420	64.44	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
151	20231204	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15440	-270	5	-1.72	1293015450	83262	54.94	15710	15790	15400	20400	11000	15710	15529.48	15.43	-16	-16186	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2052	21.93	1.75	12	0.63	704.00	8801.00	19400	20230714	-20.41	9420	20221226	63.91	19400	-20.41	20230714	9500	62.53	20230315	19400	-20.41	20230714	9420	63.91	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
152	20231204	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15500	-210	5	-1.34	801240840	51393	33.91	15710	15790	15450	20400	11000	15710	15590.47	15.43	-16	-14761	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2060	22.02	1.76	12	0.39	704.00	8801.00	19400	20230714	-20.10	9420	20221226	64.54	19400	-20.10	20230714	9500	63.16	20230315	19400	-20.10	20230714	9420	64.54	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
153	20231204	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15660	-50	5	-0.32	63209050	4029	2.66	15710	15790	15610	20400	11000	15710	15688.52	15.43	-16	-970	16123	15916	15753	15546	15383	15835	15465	69	4690	500	11620	10	1	13292934	2082	22.24	1.78	12	0.03	704.00	8801.00	19400	20230714	-19.28	9420	20221226	66.24	19400	-19.28	20230714	9500	64.84	20230315	19400	-19.28	20230714	9420	66.24	20221226	6.28	N	036010	500	68 억	2051107	N	N	11	N	N
154	20231201	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15710	-140	5	-0.88	2364608440	150424	79.85	15850	15960	15590	20600	11100	15850	15719.63	15.43	16	-2833	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2088	22.32	1.79	12	1.13	704.00	8801.00	19400	20230714	-19.02	9420	20221226	66.77	19400	-19.02	20230714	9500	65.37	20230315	19400	-19.02	20230714	9420	66.77	20221226	6.28	N	036010	500	68 억	2051347	N	N	11	N	N
155	20231201	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15640	-210	5	-1.32	2199349060	139889	74.26	15850	15960	15590	20600	11100	15850	15722.10	15.43	16	-3227	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2079	22.22	1.78	12	1.05	704.00	8801.00	19400	20230714	-19.38	9420	20221226	66.03	19400	-19.38	20230714	9500	64.63	20230315	19400	-19.38	20230714	9420	66.03	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N
156	20231201	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15740	-110	5	-0.69	1733043230	110026	58.40	15850	15960	15650	20600	11100	15850	15751.21	15.43	16	-4657	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2092	22.36	1.79	12	0.83	704.00	8801.00	19400	20230714	-18.87	9420	20221226	67.09	19400	-18.87	20230714	9500	65.68	20230315	19400	-18.87	20230714	9420	67.09	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N
157	20231201	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15710	-140	5	-0.88	1418828020	90003	47.78	15850	15960	15670	20600	11100	15850	15764.23	15.43	16	-3003	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2088	22.32	1.79	12	0.68	704.00	8801.00	19400	20230714	-19.02	9420	20221226	66.77	19400	-19.02	20230714	9500	65.37	20230315	19400	-19.02	20230714	9420	66.77	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N
158	20231201	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15750	-100	5	-0.63	1363982430	86514	45.92	15850	15960	15670	20600	11100	15850	15766.03	15.43	16	-2648	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2094	22.37	1.79	12	0.65	704.00	8801.00	19400	20230714	-18.81	9420	20221226	67.20	19400	-18.81	20230714	9500	65.79	20230315	19400	-18.81	20230714	9420	67.20	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N
159	20231201	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15770	-80	5	-0.50	866189300	54828	29.10	15850	15960	15670	20600	11100	15850	15798.30	15.43	16	-13424	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2096	22.40	1.79	12	0.41	704.00	8801.00	19400	20230714	-18.71	9420	20221226	67.41	19400	-18.71	20230714	9500	66.00	20230315	19400	-18.71	20230714	9420	67.41	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N
160	20231201	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15830	-20	5	-0.13	542183600	34332	18.22	15850	15960	15670	20600	11100	15850	15792.37	15.43	16	-10387	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2104	22.49	1.80	12	0.26	704.00	8801.00	19400	20230714	-18.40	9420	20221226	68.05	19400	-18.40	20230714	9500	66.63	20230315	19400	-18.40	20230714	9420	68.05	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N
161	20231201	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15770	-80	5	-0.50	107474900	6792	3.61	15850	15850	15770	20600	11100	15850	15823.74	15.43	16	-2068	16530	16190	15970	15630	15410	16080	15520	69	4750	500	11720	10	1	13292934	2096	22.40	1.79	12	0.05	704.00	8801.00	19400	20230714	-18.71	9420	20221226	67.41	19400	-18.71	20230714	9500	66.00	20230315	19400	-18.71	20230714	9420	67.41	20221226	6.28	N	036010	500	68 억	2051347	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History