KissMeData/204270/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161034	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
3	20231229	151022	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
4	20231229	141020	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
5	20231229	131021	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
6	20231229	121024	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
7	20231229	110937	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
8	20231229	100947	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
9	20231229	090946	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4898919320	407760	292.80	12450	12490	11790	16340	8800	12570	12014.20	2.66	210	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540653	N	N	3931	N	N
10	20231228	160936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-550	5	-4.38	4885892780	406676	292.02	12450	12490	11790	16340	8800	12570	12014.20	2.66	0	-291	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6953	-11.83	2.02	12	0.70	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	15310	-21.49	20231123	5500	118.55	20230119	15310	-21.49	20231123	5500	118.55	20230119	1.82	N	204270	500	289 억	1540443	N	N	3931	N	N
11	20231228	150944	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12070	-500	5	-3.98	4696314800	390910	280.70	12450	12490	11790	16340	8800	12570	12013.80	2.66	0	-4026	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6982	-11.88	2.03	12	0.68	-1016.00	5960.00	15310	20231123	-21.16	5500	20230119	119.45	15310	-21.16	20231123	5500	119.45	20230119	15310	-21.16	20231123	5500	119.45	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
12	20231228	140935	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11970	-600	5	-4.77	4156215510	345867	248.36	12450	12490	11790	16340	8800	12570	12016.80	2.66	0	-6105	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6924	-11.78	2.01	12	0.60	-1016.00	5960.00	15310	20231123	-21.82	5500	20230119	117.64	15310	-21.82	20231123	5500	117.64	20230119	15310	-21.82	20231123	5500	117.64	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
13	20231228	130936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11830	-740	5	-5.89	3558379090	295669	212.31	12450	12490	11790	16340	8800	12570	12035.01	2.66	0	-26196	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6843	-11.64	1.98	12	0.51	-1016.00	5960.00	15310	20231123	-22.73	5500	20230119	115.09	15310	-22.73	20231123	5500	115.09	20230119	15310	-22.73	20231123	5500	115.09	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
14	20231228	120939	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11980	-590	5	-4.69	2849338190	236194	169.61	12450	12490	11940	16340	8800	12570	12063.55	2.66	0	71	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6930	-11.79	2.01	12	0.41	-1016.00	5960.00	15310	20231123	-21.75	5500	20230119	117.82	15310	-21.75	20231123	5500	117.82	20230119	15310	-21.75	20231123	5500	117.82	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
15	20231228	110940	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12100	-470	5	-3.74	2154000690	178275	128.02	12450	12490	11950	16340	8800	12570	12082.46	2.66	0	484	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	7000	-11.91	2.03	12	0.31	-1016.00	5960.00	15310	20231123	-20.97	5500	20230119	120.00	15310	-20.97	20231123	5500	120.00	20230119	15310	-20.97	20231123	5500	120.00	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
16	20231228	100936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11990	-580	5	-4.61	1435089360	118469	85.07	12450	12490	11950	16340	8800	12570	12113.63	2.66	0	-5941	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	6936	-11.80	2.01	12	0.20	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	15310	-21.69	20231123	5500	118.00	20230119	15310	-21.69	20231123	5500	118.00	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
17	20231228	090941	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12300	-270	5	-2.15	198783720	16091	11.55	12450	12490	12250	16340	8800	12570	12353.72	2.66	0	-3411	12856	12712	12476	12332	12096	12785	12405	289	3770	500	9300	10	1	57848466	7115	-12.11	2.06	12	0.03	-1016.00	5960.00	15310	20231123	-19.66	5500	20230119	123.64	15310	-19.66	20231123	5500	123.64	20230119	15310	-19.66	20231123	5500	123.64	20230119	1.82	N	204270	500	289 억	1540443	N	N	1666	N	N
18	20231227	160927	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12570	280	2	2.28	1731541450	139161	37.82	12290	12620	12240	15970	8610	12290	12442.72	2.67	66	-2026	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7272	-12.37	2.11	12	0.24	-1016.00	5960.00	15310	20231123	-17.90	5500	20230119	128.55	15310	-17.90	20231123	5500	128.55	20230119	15310	-17.90	20231123	5500	128.55	20230119	1.75	N	204270	500	289 억	1545343	N	N	1666	N	N
19	20231227	150941	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12580	290	2	2.36	1668918330	134173	36.46	12290	12620	12240	15970	8610	12290	12438.56	2.67	66	-431	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7277	-12.38	2.11	12	0.23	-1016.00	5960.00	15310	20231123	-17.83	5500	20230119	128.73	15310	-17.83	20231123	5500	128.73	20230119	15310	-17.83	20231123	5500	128.73	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
20	20231227	140937	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12620	330	2	2.69	1454966260	117147	31.84	12290	12620	12240	15970	8610	12290	12420.00	2.67	66	1451	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7300	-12.42	2.12	12	0.20	-1016.00	5960.00	15310	20231123	-17.57	5500	20230119	129.45	15310	-17.57	20231123	5500	129.45	20230119	15310	-17.57	20231123	5500	129.45	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
21	20231227	130928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12470	180	2	1.46	1197686970	96573	26.24	12290	12540	12240	15970	8610	12290	12401.88	2.67	66	-2672	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7214	-12.27	2.09	12	0.17	-1016.00	5960.00	15310	20231123	-18.55	5500	20230119	126.73	15310	-18.55	20231123	5500	126.73	20230119	15310	-18.55	20231123	5500	126.73	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
22	20231227	120930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12430	140	2	1.14	1019126190	82267	22.36	12290	12540	12240	15970	8610	12290	12388.03	2.67	66	-4469	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7191	-12.23	2.09	12	0.14	-1016.00	5960.00	15310	20231123	-18.81	5500	20230119	126.00	15310	-18.81	20231123	5500	126.00	20230119	15310	-18.81	20231123	5500	126.00	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
23	20231227	110938	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12450	160	2	1.30	826038300	66796	18.15	12290	12530	12240	15970	8610	12290	12366.58	2.67	66	-2534	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7202	-12.25	2.09	12	0.12	-1016.00	5960.00	15310	20231123	-18.68	5500	20230119	126.36	15310	-18.68	20231123	5500	126.36	20230119	15310	-18.68	20231123	5500	126.36	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
24	20231227	100937	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12370	80	2	0.65	468527070	38040	10.34	12290	12410	12240	15970	8610	12290	12316.69	2.67	66	-1690	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7156	-12.18	2.08	12	0.07	-1016.00	5960.00	15310	20231123	-19.20	5500	20230119	124.91	15310	-19.20	20231123	5500	124.91	20230119	15310	-19.20	20231123	5500	124.91	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
25	20231227	090939	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12330	40	2	0.33	73961090	6007	1.63	12290	12400	12250	15970	8610	12290	12312.48	2.67	66	88	12876	12582	12336	12042	11796	12460	11920	289	3680	500	9090	10	1	57848466	7133	-12.14	2.07	12	0.01	-1016.00	5960.00	15310	20231123	-19.46	5500	20230119	124.18	15310	-19.46	20231123	5500	124.18	20230119	15310	-19.46	20231123	5500	124.18	20230119	1.75	N	204270	500	289 억	1545343	N	N	656	N	N
26	20231226	160938	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12290	-380	5	-3.00	4488515510	367371	116.78	12600	12630	12090	16470	8870	12670	12217.93	2.55	119	73574	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7110	-12.10	2.06	12	0.64	-1016.00	5960.00	15310	20231123	-19.73	5500	20230119	123.45	15310	-19.73	20231123	5500	123.45	20230119	15310	-19.73	20231123	5500	123.45	20230119	1.74	N	204270	500	289 억	1474624	N	N	656	N	N
27	20231226	150936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12270	-400	5	-3.16	4344802540	355667	113.06	12600	12630	12090	16470	8870	12670	12215.93	2.55	119	70799	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7098	-12.08	2.06	12	0.61	-1016.00	5960.00	15310	20231123	-19.86	5500	20230119	123.09	15310	-19.86	20231123	5500	123.09	20230119	15310	-19.86	20231123	5500	123.09	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
28	20231226	140939	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12300	-370	5	-2.92	3667868460	300506	95.52	12600	12630	12090	16470	8870	12670	12205.64	2.55	119	47651	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7115	-12.11	2.06	12	0.52	-1016.00	5960.00	15310	20231123	-19.66	5500	20230119	123.64	15310	-19.66	20231123	5500	123.64	20230119	15310	-19.66	20231123	5500	123.64	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
29	20231226	130936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12170	-500	5	-3.95	2893649650	236838	75.29	12600	12630	12090	16470	8870	12670	12217.84	2.55	119	41933	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7040	-11.98	2.04	12	0.41	-1016.00	5960.00	15310	20231123	-20.51	5500	20230119	121.27	15310	-20.51	20231123	5500	121.27	20230119	15310	-20.51	20231123	5500	121.27	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
30	20231226	120936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12200	-470	5	-3.71	2458707480	201193	63.95	12600	12630	12090	16470	8870	12670	12220.64	2.55	119	30662	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7058	-12.01	2.05	12	0.35	-1016.00	5960.00	15310	20231123	-20.31	5500	20230119	121.82	15310	-20.31	20231123	5500	121.82	20230119	15310	-20.31	20231123	5500	121.82	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
31	20231226	110940	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12160	-510	5	-4.03	1890331350	154553	49.13	12600	12630	12090	16470	8870	12670	12230.96	2.55	119	20610	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7034	-11.97	2.04	12	0.27	-1016.00	5960.00	15310	20231123	-20.57	5500	20230119	121.09	15310	-20.57	20231123	5500	121.09	20230119	15310	-20.57	20231123	5500	121.09	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
32	20231226	100935	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12210	-460	5	-3.63	1528700420	124847	39.69	12600	12630	12090	16470	8870	12670	12244.59	2.55	119	15013	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7063	-12.02	2.05	12	0.22	-1016.00	5960.00	15310	20231123	-20.25	5500	20230119	122.00	15310	-20.25	20231123	5500	122.00	20230119	15310	-20.25	20231123	5500	122.00	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
33	20231226	090938	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12400	-270	5	-2.13	290404070	23370	7.43	12600	12630	12320	16470	8870	12670	12426.36	2.55	119	2151	13523	13096	12773	12346	12023	12935	12185	289	3800	500	9370	10	1	57848466	7173	-12.20	2.08	12	0.04	-1016.00	5960.00	15310	20231123	-19.01	5500	20230119	125.45	15310	-19.01	20231123	5500	125.45	20230119	15310	-19.01	20231123	5500	125.45	20230119	1.74	N	204270	500	289 억	1474624	N	N	2810	N	N
34	20231222	160922	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12670	-450	5	-3.43	3979058820	313470	126.55	13120	13200	12450	17050	9190	13120	12693.59	2.58	220	-25713	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7329	-12.47	2.13	12	0.54	-1016.00	5960.00	15310	20231123	-17.24	5500	20230119	130.36	15310	-17.24	20231123	5500	130.36	20230119	15310	-17.24	20231123	5500	130.36	20230119	1.73	N	204270	500	289 억	1491890	N	N	2810	N	N
35	20231222	150920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12620	-500	5	-3.81	3718252370	292788	118.20	13120	13200	12450	17050	9190	13120	12699.47	2.58	220	-23806	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7300	-12.42	2.12	12	0.51	-1016.00	5960.00	15310	20231123	-17.57	5500	20230119	129.45	15310	-17.57	20231123	5500	129.45	20230119	15310	-17.57	20231123	5500	129.45	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
36	20231222	140918	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12590	-530	5	-4.04	2869149440	225352	90.98	13120	13200	12450	17050	9190	13120	12731.86	2.58	220	-35758	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7283	-12.39	2.11	12	0.39	-1016.00	5960.00	15310	20231123	-17.77	5500	20230119	128.91	15310	-17.77	20231123	5500	128.91	20230119	15310	-17.77	20231123	5500	128.91	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
37	20231222	130920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12650	-470	5	-3.58	1942863960	151554	61.18	13120	13200	12570	17050	9190	13120	12819.62	2.58	220	-34786	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7318	-12.45	2.12	12	0.26	-1016.00	5960.00	15310	20231123	-17.37	5500	20230119	130.00	15310	-17.37	20231123	5500	130.00	20230119	15310	-17.37	20231123	5500	130.00	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
38	20231222	120918	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12800	-320	5	-2.44	1281708310	99516	40.18	13120	13200	12790	17050	9190	13120	12879.42	2.58	220	-14724	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7405	-12.60	2.15	12	0.17	-1016.00	5960.00	15310	20231123	-16.39	5500	20230119	132.73	15310	-16.39	20231123	5500	132.73	20230119	15310	-16.39	20231123	5500	132.73	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
39	20231222	110917	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12850	-270	5	-2.06	862977660	66889	27.00	13120	13200	12800	17050	9190	13120	12901.64	2.58	220	-13952	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7434	-12.65	2.16	12	0.12	-1016.00	5960.00	15310	20231123	-16.07	5500	20230119	133.64	15310	-16.07	20231123	5500	133.64	20230119	15310	-16.07	20231123	5500	133.64	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
40	20231222	100915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12810	-310	5	-2.36	712197360	55147	22.26	13120	13200	12800	17050	9190	13120	12914.53	2.58	220	-13420	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7410	-12.61	2.15	12	0.10	-1016.00	5960.00	15310	20231123	-16.33	5500	20230119	132.91	15310	-16.33	20231123	5500	132.91	20230119	15310	-16.33	20231123	5500	132.91	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
41	20231222	090919	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13040	-80	5	-0.61	55411980	4221	1.70	13120	13200	13030	17050	9190	13120	13127.69	2.58	220	-2971	13660	13390	12950	12680	12240	13525	12815	289	3930	500	9700	10	1	57848466	7543	-12.83	2.19	12	0.01	-1016.00	5960.00	15310	20231123	-14.83	5500	20230119	137.09	15310	-14.83	20231123	5500	137.09	20230119	15310	-14.83	20231123	5500	137.09	20230119	1.73	N	204270	500	289 억	1491890	N	N	851	N	N
42	20231221	160912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13120	420	2	3.31	3205514350	247244	129.33	12700	13220	12510	16510	8890	12700	12964.94	2.60	-1154	-34427	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7590	-12.91	2.20	12	0.43	-1016.00	5960.00	15310	20231123	-14.30	5500	20230119	138.55	15310	-14.30	20231123	5500	138.55	20230119	15310	-14.30	20231123	5500	138.55	20230119	1.71	N	204270	500	289 억	1506347	N	N	851	N	N
43	20231221	150915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13150	450	2	3.54	3096326510	238915	124.97	12700	13220	12510	16510	8890	12700	12959.95	2.60	-1154	-31503	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7607	-12.94	2.21	12	0.41	-1016.00	5960.00	15310	20231123	-14.11	5500	20230119	139.09	15310	-14.11	20231123	5500	139.09	20230119	15310	-14.11	20231123	5500	139.09	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
44	20231221	140913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13190	490	2	3.86	2548264860	197282	103.19	12700	13200	12510	16510	8890	12700	12916.86	2.60	-1154	-16083	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7630	-12.98	2.21	12	0.34	-1016.00	5960.00	15310	20231123	-13.85	5500	20230119	139.82	15310	-13.85	20231123	5500	139.82	20230119	15310	-13.85	20231123	5500	139.82	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
45	20231221	130910	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12860	160	2	1.26	1768574010	137586	71.97	12700	13180	12510	16510	8890	12700	12854.32	2.60	-1154	-27781	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7439	-12.66	2.16	12	0.24	-1016.00	5960.00	15310	20231123	-16.00	5500	20230119	133.82	15310	-16.00	20231123	5500	133.82	20230119	15310	-16.00	20231123	5500	133.82	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
46	20231221	120917	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12820	120	2	0.94	1605974260	124900	65.33	12700	13180	12510	16510	8890	12700	12858.08	2.60	-1154	-21286	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7416	-12.62	2.15	12	0.22	-1016.00	5960.00	15310	20231123	-16.26	5500	20230119	133.09	15310	-16.26	20231123	5500	133.09	20230119	15310	-16.26	20231123	5500	133.09	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
47	20231221	110917	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12870	170	2	1.34	1493349050	116128	60.74	12700	13180	12510	16510	8890	12700	12859.51	2.60	-1154	-17644	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7445	-12.67	2.16	12	0.20	-1016.00	5960.00	15310	20231123	-15.94	5500	20230119	134.00	15310	-15.94	20231123	5500	134.00	20230119	15310	-15.94	20231123	5500	134.00	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
48	20231221	100912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12910	210	2	1.65	808101000	62578	32.73	12700	13180	12510	16510	8890	12700	12913.50	2.60	-1154	-10143	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7468	-12.71	2.17	12	0.11	-1016.00	5960.00	15310	20231123	-15.68	5500	20230119	134.73	15310	-15.68	20231123	5500	134.73	20230119	15310	-15.68	20231123	5500	134.73	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
49	20231221	090913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12610	-90	5	-0.71	92080610	7259	3.80	12700	12800	12510	16510	8890	12700	12685.03	2.60	-1154	-2385	13060	12880	12650	12470	12240	12765	12355	289	3810	500	9390	10	1	57848466	7295	-12.41	2.12	12	0.01	-1016.00	5960.00	15310	20231123	-17.64	5500	20230119	129.27	15310	-17.64	20231123	5500	129.27	20230119	15310	-17.64	20231123	5500	129.27	20230119	1.71	N	204270	500	289 억	1506347	N	N	286	N	N
50	20231220	160915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-20	5	-0.16	2412563950	190419	115.69	12780	12830	12420	16530	8910	12720	12669.76	2.69	0	-43512	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7347	-12.50	2.13	12	0.33	-1016.00	5960.00	15310	20231123	-17.05	5500	20230119	130.91	15310	-17.05	20231123	5500	130.91	20230119	15310	-17.05	20231123	5500	130.91	20230119	1.70	N	204270	500	289 억	1553352	N	N	286	N	N
51	20231220	151000	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12720	0	3	0.00	2304306410	181892	110.51	12780	12830	12420	16530	8910	12720	12668.54	2.69	0	-42474	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7358	-12.52	2.13	12	0.31	-1016.00	5960.00	15310	20231123	-16.92	5500	20230119	131.27	15310	-16.92	20231123	5500	131.27	20230119	15310	-16.92	20231123	5500	131.27	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
52	20231220	141017	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-20	5	-0.16	2023543830	159819	97.10	12780	12830	12420	16530	8910	12720	12661.47	2.69	0	-33980	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7347	-12.50	2.13	12	0.28	-1016.00	5960.00	15310	20231123	-17.05	5500	20230119	130.91	15310	-17.05	20231123	5500	130.91	20230119	15310	-17.05	20231123	5500	130.91	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
53	20231220	131007	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-20	5	-0.16	1764076310	139417	84.70	12780	12830	12420	16530	8910	12720	12653.24	2.69	0	-29261	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7347	-12.50	2.13	12	0.24	-1016.00	5960.00	15310	20231123	-17.05	5500	20230119	130.91	15310	-17.05	20231123	5500	130.91	20230119	15310	-17.05	20231123	5500	130.91	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
54	20231220	120911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12780	60	2	0.47	1401456350	110874	67.36	12780	12830	12420	16530	8910	12720	12640.08	2.69	0	-21116	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7393	-12.58	2.14	12	0.19	-1016.00	5960.00	15310	20231123	-16.53	5500	20230119	132.36	15310	-16.53	20231123	5500	132.36	20230119	15310	-16.53	20231123	5500	132.36	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
55	20231220	110914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12740	20	2	0.16	1129531390	89583	54.43	12780	12830	12420	16530	8910	12720	12608.77	2.69	0	-14821	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7370	-12.54	2.14	12	0.15	-1016.00	5960.00	15310	20231123	-16.79	5500	20230119	131.64	15310	-16.79	20231123	5500	131.64	20230119	15310	-16.79	20231123	5500	131.64	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
56	20231220	100915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12630	-90	5	-0.71	860593230	68436	41.58	12780	12830	12420	16530	8910	12720	12575.15	2.69	0	-11379	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7306	-12.43	2.12	12	0.12	-1016.00	5960.00	15310	20231123	-17.50	5500	20230119	129.64	15310	-17.50	20231123	5500	129.64	20230119	15310	-17.50	20231123	5500	129.64	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
57	20231220	090912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12670	-50	5	-0.39	131208780	10311	6.26	12780	12830	12600	16530	8910	12720	12725.13	2.69	0	-6768	13120	12920	12800	12600	12480	12860	12540	289	3810	500	9410	10	1	57848466	7329	-12.47	2.13	12	0.02	-1016.00	5960.00	15310	20231123	-17.24	5500	20230119	130.36	15310	-17.24	20231123	5500	130.36	20230119	15310	-17.24	20231123	5500	130.36	20230119	1.70	N	204270	500	289 억	1553352	N	N	1178	N	N
58	20231219	160912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12720	-110	5	-0.86	2092405550	163512	39.12	12840	13000	12680	16670	8990	12830	12796.73	2.73	0	-37962	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7358	-12.52	2.13	12	0.28	-1016.00	5960.00	15310	20231123	-16.92	5500	20230119	131.27	15310	-16.92	20231123	5500	131.27	20230119	15310	-16.92	20231123	5500	131.27	20230119	1.67	N	204270	500	289 억	1581192	N	N	1178	N	N
59	20231219	150916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12740	-90	5	-0.70	2028227850	158467	37.91	12840	13000	12680	16670	8990	12830	12799.06	2.73	0	-35326	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7370	-12.54	2.14	12	0.27	-1016.00	5960.00	15310	20231123	-16.79	5500	20230119	131.64	15310	-16.79	20231123	5500	131.64	20230119	15310	-16.79	20231123	5500	131.64	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
60	20231219	140911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12750	-80	5	-0.62	1788662240	139633	33.41	12840	13000	12680	16670	8990	12830	12809.74	2.73	0	-31992	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7376	-12.55	2.14	12	0.24	-1016.00	5960.00	15310	20231123	-16.72	5500	20230119	131.82	15310	-16.72	20231123	5500	131.82	20230119	15310	-16.72	20231123	5500	131.82	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
61	20231219	130916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12780	-50	5	-0.39	1649245410	128698	30.79	12840	13000	12680	16670	8990	12830	12814.85	2.73	0	-30465	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7393	-12.58	2.14	12	0.22	-1016.00	5960.00	15310	20231123	-16.53	5500	20230119	132.36	15310	-16.53	20231123	5500	132.36	20230119	15310	-16.53	20231123	5500	132.36	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
62	20231219	120919	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12750	-80	5	-0.62	1438095630	112112	26.82	12840	13000	12680	16670	8990	12830	12827.31	2.73	0	-27235	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7376	-12.55	2.14	12	0.19	-1016.00	5960.00	15310	20231123	-16.72	5500	20230119	131.82	15310	-16.72	20231123	5500	131.82	20230119	15310	-16.72	20231123	5500	131.82	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
63	20231219	110915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12750	-80	5	-0.62	1195174250	93045	22.26	12840	13000	12680	16670	8990	12830	12845.12	2.73	0	-27453	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7376	-12.55	2.14	12	0.16	-1016.00	5960.00	15310	20231123	-16.72	5500	20230119	131.82	15310	-16.72	20231123	5500	131.82	20230119	15310	-16.72	20231123	5500	131.82	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
64	20231219	100913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12830	0	3	0.00	1004504150	78128	18.69	12840	13000	12680	16670	8990	12830	12857.16	2.73	0	-18570	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7422	-12.63	2.15	12	0.14	-1016.00	5960.00	15310	20231123	-16.20	5500	20230119	133.27	15310	-16.20	20231123	5500	133.27	20230119	15310	-16.20	20231123	5500	133.27	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
65	20231219	090908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12870	40	2	0.31	231278100	18004	4.31	12840	12930	12700	16670	8990	12830	12845.93	2.73	0	-8945	13503	13166	12933	12596	12363	13335	12765	289	3840	500	9490	10	1	57848466	7445	-12.67	2.16	12	0.03	-1016.00	5960.00	15310	20231123	-15.94	5500	20230119	134.00	15310	-15.94	20231123	5500	134.00	20230119	15310	-15.94	20231123	5500	134.00	20230119	1.67	N	204270	500	289 억	1581192	N	N	44981	N	N
66	20231218	160908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12830	260	2	2.07	5399424880	413687	99.10	12700	13270	12700	16340	8800	12570	13052.28	2.73	0	3269	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7422	-12.63	2.15	12	0.72	-1016.00	5960.00	15310	20231123	-16.20	5500	20230119	133.27	15310	-16.20	20231123	5500	133.27	20230119	15310	-16.20	20231123	5500	133.27	20230119	1.57	N	204270	500	289 억	1577520	N	N	44981	N	N
67	20231218	150911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12980	410	2	3.26	4868638250	372445	89.22	12700	13270	12700	16340	8800	12570	13072.12	2.73	0	-9527	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7509	-12.78	2.18	12	0.64	-1016.00	5960.00	15310	20231123	-15.22	5500	20230119	136.00	15310	-15.22	20231123	5500	136.00	20230119	15310	-15.22	20231123	5500	136.00	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
68	20231218	140907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13000	430	2	3.42	4460124200	341043	81.69	12700	13270	12700	16340	8800	12570	13077.91	2.73	0	-2550	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7520	-12.80	2.18	12	0.59	-1016.00	5960.00	15310	20231123	-15.09	5500	20230119	136.36	15310	-15.09	20231123	5500	136.36	20230119	15310	-15.09	20231123	5500	136.36	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
69	20231218	130908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12970	400	2	3.18	4017080530	307038	73.55	12700	13270	12700	16340	8800	12570	13083.35	2.73	0	6285	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7503	-12.77	2.18	12	0.53	-1016.00	5960.00	15310	20231123	-15.28	5500	20230119	135.82	15310	-15.28	20231123	5500	135.82	20230119	15310	-15.28	20231123	5500	135.82	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
70	20231218	120902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13090	520	2	4.14	3635128110	277704	66.52	12700	13270	12700	16340	8800	12570	13089.96	2.73	0	17351	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7572	-12.88	2.20	12	0.48	-1016.00	5960.00	15310	20231123	-14.50	5500	20230119	138.00	15310	-14.50	20231123	5500	138.00	20230119	15310	-14.50	20231123	5500	138.00	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
71	20231218	110905	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13120	550	2	4.38	3112258590	237968	57.00	12700	13270	12700	16340	8800	12570	13078.50	2.73	0	27212	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7590	-12.91	2.20	12	0.41	-1016.00	5960.00	15310	20231123	-14.30	5500	20230119	138.55	15310	-14.30	20231123	5500	138.55	20230119	15310	-14.30	20231123	5500	138.55	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
72	20231218	100903	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13150	580	2	4.61	2025013720	155579	37.27	12700	13180	12700	16340	8800	12570	13016.02	2.73	0	26184	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7607	-12.94	2.21	12	0.27	-1016.00	5960.00	15310	20231123	-14.11	5500	20230119	139.09	15310	-14.11	20231123	5500	139.09	20230119	15310	-14.11	20231123	5500	139.09	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
73	20231218	090902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13020	450	2	3.58	733563230	56667	13.57	12700	13050	12700	16340	8800	12570	12945.24	2.73	0	8280	13343	12956	12683	12296	12023	12820	12160	289	3770	500	9300	10	1	57848466	7532	-12.81	2.18	12	0.10	-1016.00	5960.00	15310	20231123	-14.96	5500	20230119	136.73	15310	-14.96	20231123	5500	136.73	20230119	15310	-14.96	20231123	5500	136.73	20230119	1.57	N	204270	500	289 억	1577520	N	N	4349	N	N
74	20231215	160903	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12570	-420	5	-3.23	5240005210	416832	31.92	12980	13070	12410	16880	9100	12990	12570.98	2.67	200	54191	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7272	-12.37	2.11	12	0.72	-1016.00	5960.00	15310	20231123	-17.90	5500	20230119	128.55	15310	-17.90	20231123	5500	128.55	20230119	15310	-17.90	20231123	5500	128.55	20230119	1.56	N	204270	500	289 억	1542514	N	N	4349	N	N
75	20231215	150906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12610	-380	5	-2.93	5032290620	400306	30.66	12980	13070	12410	16880	9100	12990	12571.06	2.67	200	52214	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7295	-12.41	2.12	12	0.69	-1016.00	5960.00	15310	20231123	-17.64	5500	20230119	129.27	15310	-17.64	20231123	5500	129.27	20230119	15310	-17.64	20231123	5500	129.27	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
76	20231215	140906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12480	-510	5	-3.93	4528380010	360107	27.58	12980	13070	12410	16880	9100	12990	12575.04	2.67	200	33058	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7219	-12.28	2.09	12	0.62	-1016.00	5960.00	15310	20231123	-18.48	5500	20230119	126.91	15310	-18.48	20231123	5500	126.91	20230119	15310	-18.48	20231123	5500	126.91	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
77	20231215	130901	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12430	-560	5	-4.31	3962668010	314744	24.11	12980	13070	12420	16880	9100	12990	12590.07	2.67	200	20059	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7191	-12.23	2.09	12	0.54	-1016.00	5960.00	15310	20231123	-18.81	5500	20230119	126.00	15310	-18.81	20231123	5500	126.00	20230119	15310	-18.81	20231123	5500	126.00	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
78	20231215	120901	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12510	-480	5	-3.70	3452339280	273784	20.97	12980	13070	12450	16880	9100	12990	12609.65	2.67	200	19739	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7237	-12.31	2.10	12	0.47	-1016.00	5960.00	15310	20231123	-18.29	5500	20230119	127.45	15310	-18.29	20231123	5500	127.45	20230119	15310	-18.29	20231123	5500	127.45	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
79	20231215	110857	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12560	-430	5	-3.31	2801246160	221775	16.99	12980	13070	12450	16880	9100	12990	12630.95	2.67	200	14483	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7266	-12.36	2.11	12	0.38	-1016.00	5960.00	15310	20231123	-17.96	5500	20230119	128.36	15310	-17.96	20231123	5500	128.36	20230119	15310	-17.96	20231123	5500	128.36	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
80	20231215	100901	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12680	-310	5	-2.39	1541063120	121088	9.27	12980	13070	12510	16880	9100	12990	12726.69	2.67	200	-6047	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7335	-12.48	2.13	12	0.21	-1016.00	5960.00	15310	20231123	-17.18	5500	20230119	130.55	15310	-17.18	20231123	5500	130.55	20230119	15310	-17.18	20231123	5500	130.55	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
81	20231215	090905	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12930	-60	5	-0.46	247843630	19082	1.46	12980	13070	12880	16880	9100	12990	12988.34	2.67	200	3100	14543	13766	13073	12296	11603	13420	11950	289	3890	500	9610	10	1	57848466	7480	-12.73	2.17	12	0.03	-1016.00	5960.00	15310	20231123	-15.55	5500	20230119	135.09	15310	-15.55	20231123	5500	135.09	20230119	15310	-15.55	20231123	5500	135.09	20230119	1.56	N	204270	500	289 억	1542514	N	N	86003	N	N
82	20231214	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-690	5	-5.04	16631766180	1286120	531.86	13810	13850	12380	17780	9580	13680	12931.62	2.83	913	177578	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7515	-12.79	2.18	12	2.22	-1016.00	5960.00	15310	20231123	-15.15	5500	20230119	136.18	15310	-15.15	20231123	5500	136.18	20230119	15310	-15.15	20231123	5500	136.18	20230119	1.58	N	204270	500	289 억	1639582	N	N	67949	N	N
83	20231214	150928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	-520	5	-3.80	12933694850	1001894	414.32	13810	13850	12380	17780	9580	13680	12909.24	2.83	913	90424	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7613	-12.95	2.21	12	1.73	-1016.00	5960.00	15310	20231123	-14.04	5500	20230119	139.27	15310	-14.04	20231123	5500	139.27	20230119	15310	-14.04	20231123	5500	139.27	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
84	20231214	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	-940	5	-6.87	9689986010	753827	311.74	13810	13850	12380	17780	9580	13680	12854.39	2.83	913	65323	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7370	-12.54	2.14	12	1.30	-1016.00	5960.00	15310	20231123	-16.79	5500	20230119	131.64	15310	-16.79	20231123	5500	131.64	20230119	15310	-16.79	20231123	5500	131.64	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
85	20231214	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	-990	5	-7.24	7599930840	588561	243.39	13810	13850	12380	17780	9580	13680	12912.73	2.83	913	55736	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7341	-12.49	2.13	12	1.02	-1016.00	5960.00	15310	20231123	-17.11	5500	20230119	130.73	15310	-17.11	20231123	5500	130.73	20230119	15310	-17.11	20231123	5500	130.73	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
86	20231214	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-830	5	-6.07	4267959210	325428	134.58	13810	13850	12750	17780	9580	13680	13114.91	2.83	913	19658	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7434	-12.65	2.16	12	0.56	-1016.00	5960.00	15310	20231123	-16.07	5500	20230119	133.64	15310	-16.07	20231123	5500	133.64	20230119	15310	-16.07	20231123	5500	133.64	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
87	20231214	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	-580	5	-4.24	2579649180	194506	80.44	13810	13850	12800	17780	9580	13680	13262.57	2.83	913	-14118	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7578	-12.89	2.20	12	0.34	-1016.00	5960.00	15310	20231123	-14.44	5500	20230119	138.18	15310	-14.44	20231123	5500	138.18	20230119	15310	-14.44	20231123	5500	138.18	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
88	20231214	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	-490	5	-3.58	1886570210	141753	58.62	13810	13850	12800	17780	9580	13680	13308.86	2.83	913	-17313	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7630	-12.98	2.21	12	0.25	-1016.00	5960.00	15310	20231123	-13.85	5500	20230119	139.82	15310	-13.85	20231123	5500	139.82	20230119	15310	-13.85	20231123	5500	139.82	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
89	20231214	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	-70	5	-0.51	164501260	12045	4.98	13810	13850	13500	17780	9580	13680	13657.22	2.83	913	-2179	14146	13912	13706	13472	13266	13810	13370	289	4100	500	10120	10	1	57848466	7873	-13.40	2.28	12	0.02	-1016.00	5960.00	15310	20231123	-11.10	5500	20230119	147.45	15310	-11.10	20231123	5500	147.45	20230119	15310	-11.10	20231123	5500	147.45	20230119	1.58	N	204270	500	289 억	1639582	N	N	1512	N	N
90	20231213	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	-170	5	-1.23	3286335310	240770	84.48	13930	13940	13500	18000	9700	13850	13649.25	2.87	-1790	-9599	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7914	-13.46	2.30	12	0.42	-1016.00	5960.00	15310	20231123	-10.65	5500	20230119	148.73	15310	-10.65	20231123	5500	148.73	20230119	15310	-10.65	20231123	5500	148.73	20230119	1.59	N	204270	500	289 억	1661176	N	N	1512	N	N
91	20231213	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	-240	5	-1.73	3085493210	226045	79.31	13930	13940	13500	18000	9700	13850	13649.91	2.87	-1790	-7255	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7873	-13.40	2.28	12	0.39	-1016.00	5960.00	15310	20231123	-11.10	5500	20230119	147.45	15310	-11.10	20231123	5500	147.45	20230119	15310	-11.10	20231123	5500	147.45	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
92	20231213	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	-170	5	-1.23	2550115390	186754	65.53	13930	13940	13500	18000	9700	13850	13654.94	2.87	-1790	-5081	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7914	-13.46	2.30	12	0.32	-1016.00	5960.00	15310	20231123	-10.65	5500	20230119	148.73	15310	-10.65	20231123	5500	148.73	20230119	15310	-10.65	20231123	5500	148.73	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
93	20231213	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-260	5	-1.88	2069110160	151506	53.16	13930	13940	13500	18000	9700	13850	13656.95	2.87	-1790	-12080	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7862	-13.38	2.28	12	0.26	-1016.00	5960.00	15310	20231123	-11.23	5500	20230119	147.09	15310	-11.23	20231123	5500	147.09	20230119	15310	-11.23	20231123	5500	147.09	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
94	20231213	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	-240	5	-1.73	1633121070	119487	41.92	13930	13940	13500	18000	9700	13850	13667.77	2.87	-1790	-15743	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7873	-13.40	2.28	12	0.21	-1016.00	5960.00	15310	20231123	-11.10	5500	20230119	147.45	15310	-11.10	20231123	5500	147.45	20230119	15310	-11.10	20231123	5500	147.45	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
95	20231213	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	-170	5	-1.23	1106299730	80755	28.33	13930	13940	13500	18000	9700	13850	13699.46	2.87	-1790	-12859	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7914	-13.46	2.30	12	0.14	-1016.00	5960.00	15310	20231123	-10.65	5500	20230119	148.73	15310	-10.65	20231123	5500	148.73	20230119	15310	-10.65	20231123	5500	148.73	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
96	20231213	100921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-230	5	-1.66	677410290	49219	17.27	13930	13940	13620	18000	9700	13850	13763.19	2.87	-1790	-14877	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7879	-13.41	2.29	12	0.09	-1016.00	5960.00	15310	20231123	-11.04	5500	20230119	147.64	15310	-11.04	20231123	5500	147.64	20230119	15310	-11.04	20231123	5500	147.64	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
97	20231213	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-80	5	-0.58	129543150	9386	3.29	13930	13940	13640	18000	9700	13850	13801.74	2.87	-1790	-3526	14263	14056	13643	13436	13023	14160	13540	289	4150	500	10240	10	1	57848466	7966	-13.55	2.31	12	0.02	-1016.00	5960.00	15310	20231123	-10.06	5500	20230119	150.36	15310	-10.06	20231123	5500	150.36	20230119	15310	-10.06	20231123	5500	150.36	20230119	1.59	N	204270	500	289 억	1661176	N	N	1038	N	N
98	20231212	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	550	2	4.14	3874495350	284101	146.88	13400	13850	13230	17290	9310	13300	13638.76	2.96	770	46384	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	8012	-13.63	2.32	12	0.49	-1016.00	5960.00	15310	20231123	-9.54	5500	20230119	151.82	15310	-9.54	20231123	5500	151.82	20230119	15310	-9.54	20231123	5500	151.82	20230119	1.56	N	204270	500	289 억	1709666	N	N	1038	N	N
99	20231212	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	470	2	3.53	3612304580	265127	137.07	13400	13850	13230	17290	9310	13300	13625.92	2.96	770	52723	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7966	-13.55	2.31	12	0.46	-1016.00	5960.00	15310	20231123	-10.06	5500	20230119	150.36	15310	-10.06	20231123	5500	150.36	20230119	15310	-10.06	20231123	5500	150.36	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
100	20231212	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13750	450	2	3.38	2883276680	212167	109.69	13400	13850	13230	17290	9310	13300	13590.89	2.96	770	50709	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7954	-13.53	2.31	12	0.37	-1016.00	5960.00	15310	20231123	-10.19	5500	20230119	150.00	15310	-10.19	20231123	5500	150.00	20230119	15310	-10.19	20231123	5500	150.00	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
101	20231212	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	380	2	2.86	2178846340	160931	83.20	13400	13770	13230	17290	9310	13300	13540.36	2.96	770	25946	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7914	-13.46	2.30	12	0.28	-1016.00	5960.00	15310	20231123	-10.65	5500	20230119	148.73	15310	-10.65	20231123	5500	148.73	20230119	15310	-10.65	20231123	5500	148.73	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
102	20231212	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	200	2	1.50	1430379290	106199	54.90	13400	13650	13230	17290	9310	13300	13470.30	2.96	770	1729	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7810	-13.29	2.27	12	0.18	-1016.00	5960.00	15310	20231123	-11.82	5500	20230119	145.45	15310	-11.82	20231123	5500	145.45	20230119	15310	-11.82	20231123	5500	145.45	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
103	20231212	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	120	2	0.90	1206225540	89545	46.29	13400	13650	13230	17290	9310	13300	13472.34	2.96	770	-3788	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7763	-13.21	2.25	12	0.15	-1016.00	5960.00	15310	20231123	-12.34	5500	20230119	144.00	15310	-12.34	20231123	5500	144.00	20230119	15310	-12.34	20231123	5500	144.00	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
104	20231212	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	190	2	1.43	875978020	65091	33.65	13400	13650	13230	17290	9310	13300	13459.96	2.96	770	-617	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7804	-13.28	2.26	12	0.11	-1016.00	5960.00	15310	20231123	-11.89	5500	20230119	145.27	15310	-11.89	20231123	5500	145.27	20230119	15310	-11.89	20231123	5500	145.27	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
105	20231212	090837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	90	2	0.68	209407300	15702	8.12	13400	13410	13230	17290	9310	13300	13338.56	2.96	770	-4790	13746	13522	13146	12922	12546	13635	13035	289	3990	500	9840	10	1	57848466	7746	-13.18	2.25	12	0.03	-1016.00	5960.00	15310	20231123	-12.54	5500	20230119	143.45	15310	-12.54	20231123	5500	143.45	20230119	15310	-12.54	20231123	5500	143.45	20230119	1.56	N	204270	500	289 억	1709666	N	N	0	N	N
106	20231211	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	390	2	3.02	2524765680	190983	57.21	12930	13370	12770	16780	9040	12910	13219.15	2.99	-4577	-23625	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7694	-13.09	2.23	12	0.33	-1016.00	5960.00	15310	20231123	-13.13	5500	20230119	141.82	15310	-13.13	20231123	5500	141.82	20230119	15310	-13.13	20231123	5500	141.82	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
107	20231211	150837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13280	370	2	2.87	2381012370	180169	53.97	12930	13370	12770	16780	9040	12910	13215.44	2.99	-4577	-19829	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7682	-13.07	2.23	12	0.31	-1016.00	5960.00	15310	20231123	-13.26	5500	20230119	141.45	15310	-13.26	20231123	5500	141.45	20230119	15310	-13.26	20231123	5500	141.45	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
108	20231211	140836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13260	350	2	2.71	2136706800	161774	48.46	12930	13370	12770	16780	9040	12910	13207.97	2.99	-4577	-14904	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7671	-13.05	2.22	12	0.28	-1016.00	5960.00	15310	20231123	-13.39	5500	20230119	141.09	15310	-13.39	20231123	5500	141.09	20230119	15310	-13.39	20231123	5500	141.09	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
109	20231211	130836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	440	2	3.41	1759967860	133468	39.98	12930	13370	12770	16780	9040	12910	13186.44	2.99	-4577	-4420	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7723	-13.14	2.24	12	0.23	-1016.00	5960.00	15310	20231123	-12.80	5500	20230119	142.73	15310	-12.80	20231123	5500	142.73	20230119	15310	-12.80	20231123	5500	142.73	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
110	20231211	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13290	380	2	2.94	1428202340	108530	32.51	12930	13350	12770	16780	9040	12910	13159.52	2.99	-4577	-1263	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7688	-13.08	2.23	12	0.19	-1016.00	5960.00	15310	20231123	-13.19	5500	20230119	141.64	15310	-13.19	20231123	5500	141.64	20230119	15310	-13.19	20231123	5500	141.64	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
111	20231211	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	420	2	3.25	1097903530	83667	25.06	12930	13350	12770	16780	9040	12910	13122.30	2.99	-4577	780	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7711	-13.12	2.24	12	0.14	-1016.00	5960.00	15310	20231123	-12.93	5500	20230119	142.36	15310	-12.93	20231123	5500	142.36	20230119	15310	-12.93	20231123	5500	142.36	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
112	20231211	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	300	2	2.32	778085730	59543	17.84	12930	13350	12770	16780	9040	12910	13067.63	2.99	-4577	5605	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7642	-13.00	2.22	12	0.10	-1016.00	5960.00	15310	20231123	-13.72	5500	20230119	140.18	15310	-13.72	20231123	5500	140.18	20230119	15310	-13.72	20231123	5500	140.18	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
113	20231211	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	190	2	1.47	57818270	4436	1.33	12930	13140	12930	16780	9040	12910	13033.88	2.99	-4577	1354	13943	13426	13063	12546	12183	13245	12365	289	3870	500	9550	10	1	57848466	7578	-12.89	2.20	12	0.01	-1016.00	5960.00	15310	20231123	-14.44	5500	20230119	138.18	15310	-14.44	20231123	5500	138.18	20230119	15310	-14.44	20231123	5500	138.18	20230119	1.57	N	204270	500	289 억	1728952	N	N	0	N	N
114	20231208	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	-460	5	-3.44	4304586050	332468	86.26	13210	13580	12700	17380	9360	13370	12947.37	2.99	0	9822	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7468	-12.71	2.17	12	0.57	-1016.00	5960.00	15310	20231123	-15.68	5500	20230119	134.73	15310	-15.68	20231123	5500	134.73	20230119	15310	-15.68	20231123	5500	134.73	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
115	20231208	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12920	-450	5	-3.37	4085175930	315508	81.86	13210	13580	12700	17380	9360	13370	12947.93	2.99	0	20277	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7474	-12.72	2.17	12	0.55	-1016.00	5960.00	15310	20231123	-15.61	5500	20230119	134.91	15310	-15.61	20231123	5500	134.91	20230119	15310	-15.61	20231123	5500	134.91	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
116	20231208	140825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	-480	5	-3.59	3623028850	279640	72.56	13210	13580	12700	17380	9360	13370	12956.05	2.99	0	22763	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7457	-12.69	2.16	12	0.48	-1016.00	5960.00	15310	20231123	-15.81	5500	20230119	134.36	15310	-15.81	20231123	5500	134.36	20230119	15310	-15.81	20231123	5500	134.36	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
117	20231208	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	-500	5	-3.74	3170958680	244524	63.45	13210	13580	12700	17380	9360	13370	12967.88	2.99	0	19218	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7445	-12.67	2.16	12	0.42	-1016.00	5960.00	15310	20231123	-15.94	5500	20230119	134.00	15310	-15.94	20231123	5500	134.00	20230119	15310	-15.94	20231123	5500	134.00	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
118	20231208	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	-480	5	-3.59	2929882840	225765	58.58	13210	13580	12700	17380	9360	13370	12977.58	2.99	0	17735	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7457	-12.69	2.16	12	0.39	-1016.00	5960.00	15310	20231123	-15.81	5500	20230119	134.36	15310	-15.81	20231123	5500	134.36	20230119	15310	-15.81	20231123	5500	134.36	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
119	20231208	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	-540	5	-4.04	2602867180	200282	51.97	13210	13580	12700	17380	9360	13370	12996.01	2.99	0	12609	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7422	-12.63	2.15	12	0.35	-1016.00	5960.00	15310	20231123	-16.20	5500	20230119	133.27	15310	-16.20	20231123	5500	133.27	20230119	15310	-16.20	20231123	5500	133.27	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
120	20231208	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-430	5	-3.22	1567148850	119454	30.99	13210	13580	12850	17380	9360	13370	13119.27	2.99	0	1489	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7486	-12.74	2.17	12	0.21	-1016.00	5960.00	15310	20231123	-15.48	5500	20230119	135.27	15310	-15.48	20231123	5500	135.27	20230119	15310	-15.48	20231123	5500	135.27	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
121	20231208	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	30	2	0.22	291729750	21812	5.66	13210	13580	13210	17380	9360	13370	13374.74	2.99	0	11944	14150	13760	13410	13020	12670	13955	13215	289	4010	500	9890	10	1	57848466	7752	-13.19	2.25	12	0.04	-1016.00	5960.00	15310	20231123	-12.48	5500	20230119	143.64	15310	-12.48	20231123	5500	143.64	20230119	15310	-12.48	20231123	5500	143.64	20230119	1.59	N	204270	500	289 억	1728952	N	N	0	N	N
122	20231207	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	120	2	0.91	5205214380	385162	94.48	13200	13800	13060	17220	9280	13250	13514.44	3.09	0	-51989	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7734	-13.16	2.24	12	0.67	-1016.00	5960.00	15310	20231123	-12.67	5500	20230119	143.09	15310	-12.67	20231123	5500	143.09	20230119	15310	-12.67	20231123	5500	143.09	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
123	20231207	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	140	2	1.06	5104307800	377620	92.63	13200	13800	13060	17220	9280	13250	13517.09	3.09	0	-50356	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7746	-13.18	2.25	12	0.65	-1016.00	5960.00	15310	20231123	-12.54	5500	20230119	143.45	15310	-12.54	20231123	5500	143.45	20230119	15310	-12.54	20231123	5500	143.45	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
124	20231207	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	280	2	2.11	4630959250	342450	84.00	13200	13800	13060	17220	9280	13250	13523.07	3.09	0	-41062	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7827	-13.32	2.27	12	0.59	-1016.00	5960.00	15310	20231123	-11.63	5500	20230119	146.00	15310	-11.63	20231123	5500	146.00	20230119	15310	-11.63	20231123	5500	146.00	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
125	20231207	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	160	2	1.21	4399200400	325323	79.80	13200	13800	13060	17220	9280	13250	13522.61	3.09	0	-35524	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7757	-13.20	2.25	12	0.56	-1016.00	5960.00	15310	20231123	-12.41	5500	20230119	143.82	15310	-12.41	20231123	5500	143.82	20230119	15310	-12.41	20231123	5500	143.82	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
126	20231207	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	310	2	2.34	3886019640	287290	70.47	13200	13760	13060	17220	9280	13250	13526.53	3.09	0	-28702	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7844	-13.35	2.28	12	0.50	-1016.00	5960.00	15310	20231123	-11.43	5500	20230119	146.55	15310	-11.43	20231123	5500	146.55	20230119	15310	-11.43	20231123	5500	146.55	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
127	20231207	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	430	2	3.25	3418186770	252954	62.05	13200	13760	13060	17220	9280	13250	13513.14	3.09	0	-17914	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7914	-13.46	2.30	12	0.44	-1016.00	5960.00	15310	20231123	-10.65	5500	20230119	148.73	15310	-10.65	20231123	5500	148.73	20230119	15310	-10.65	20231123	5500	148.73	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
128	20231207	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	330	2	2.49	2343531190	174002	42.68	13200	13760	13060	17220	9280	13250	13468.49	3.09	0	-6888	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7856	-13.37	2.28	12	0.30	-1016.00	5960.00	15310	20231123	-11.30	5500	20230119	146.91	15310	-11.30	20231123	5500	146.91	20230119	15310	-11.30	20231123	5500	146.91	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
129	20231207	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13740	490	2	3.70	771490110	57678	14.15	13200	13740	13060	17220	9280	13250	13375.94	3.09	0	2889	13850	13550	13080	12780	12310	13700	12930	289	3970	500	9800	10	1	57848466	7948	-13.52	2.31	12	0.10	-1016.00	5960.00	15310	20231123	-10.25	5500	20230119	149.82	15310	-10.25	20231123	5500	149.82	20230119	15310	-10.25	20231123	5500	149.82	20230119	1.54	N	204270	500	289 억	1786866	N	N	0	N	N
130	20231206	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13250	550	2	4.33	5299603650	407013	40.77	12610	13380	12610	16510	8890	12700	13020.77	3.29	0	-102837	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7665	-13.04	2.22	12	0.70	-1016.00	5960.00	15310	20231123	-13.46	5500	20230119	140.91	15310	-13.46	20231123	5500	140.91	20230119	15310	-13.46	20231123	5500	140.91	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
131	20231206	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13310	610	2	4.80	4811225470	370340	37.09	12610	13320	12610	16510	8890	12700	12991.42	3.29	0	-91439	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7700	-13.10	2.23	12	0.64	-1016.00	5960.00	15310	20231123	-13.06	5500	20230119	142.00	15310	-13.06	20231123	5500	142.00	20230119	15310	-13.06	20231123	5500	142.00	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
132	20231206	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	380	2	2.99	3141127990	243959	24.44	12610	13110	12610	16510	8890	12700	12875.68	3.29	0	-33350	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7567	-12.87	2.19	12	0.42	-1016.00	5960.00	15310	20231123	-14.57	5500	20230119	137.82	15310	-14.57	20231123	5500	137.82	20230119	15310	-14.57	20231123	5500	137.82	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
133	20231206	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	310	2	2.44	2670509190	207862	20.82	12610	13050	12610	16510	8890	12700	12847.56	3.29	0	-21908	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7526	-12.81	2.18	12	0.36	-1016.00	5960.00	15310	20231123	-15.02	5500	20230119	136.55	15310	-15.02	20231123	5500	136.55	20230119	15310	-15.02	20231123	5500	136.55	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
134	20231206	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	190	2	1.50	2203351520	171836	17.21	12610	13050	12610	16510	8890	12700	12822.45	3.29	0	-12943	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7457	-12.69	2.16	12	0.30	-1016.00	5960.00	15310	20231123	-15.81	5500	20230119	134.36	15310	-15.81	20231123	5500	134.36	20230119	15310	-15.81	20231123	5500	134.36	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
135	20231206	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	130	2	1.02	1765437450	137845	13.81	12610	13050	12610	16510	8890	12700	12807.46	3.29	0	-4610	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7422	-12.63	2.15	12	0.24	-1016.00	5960.00	15310	20231123	-16.20	5500	20230119	133.27	15310	-16.20	20231123	5500	133.27	20230119	15310	-16.20	20231123	5500	133.27	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
136	20231206	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	20	2	0.16	1337435700	104413	10.46	12610	13050	12610	16510	8890	12700	12809.16	3.29	0	6545	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7358	-12.52	2.13	12	0.18	-1016.00	5960.00	15310	20231123	-16.92	5500	20230119	131.27	15310	-16.92	20231123	5500	131.27	20230119	15310	-16.92	20231123	5500	131.27	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
137	20231206	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	30	2	0.24	184934290	14572	1.46	12610	12790	12610	16510	8890	12700	12691.03	3.29	0	1245	13740	13220	12720	12200	11700	12970	11950	289	3810	500	9390	10	1	57848466	7364	-12.53	2.14	12	0.03	-1016.00	5960.00	15310	20231123	-16.85	5500	20230119	131.45	15310	-16.85	20231123	5500	131.45	20230119	15310	-16.85	20231123	5500	131.45	20230119	1.53	N	204270	500	289 억	1904971	N	N	0	N	N
138	20231205	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	-600	5	-4.51	12551205550	995301	271.02	13180	13240	12220	17290	9310	13300	12610.31	3.38	0	-52256	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7347	-12.50	2.13	12	1.72	-1016.00	5960.00	15310	20231123	-17.05	5500	20230119	130.91	15310	-17.05	20231123	5500	130.91	20230119	15310	-17.05	20231123	5500	130.91	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
139	20231205	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-780	5	-5.86	11936424400	946765	257.80	13180	13240	12220	17290	9310	13300	12607.59	3.38	0	-37856	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7243	-12.32	2.10	12	1.64	-1016.00	5960.00	15310	20231123	-18.22	5500	20230119	127.64	15310	-18.22	20231123	5500	127.64	20230119	15310	-18.22	20231123	5500	127.64	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
140	20231205	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-900	5	-6.77	9345803650	738809	201.18	13180	13240	12220	17290	9310	13300	12649.82	3.38	0	-2690	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7173	-12.20	2.08	12	1.28	-1016.00	5960.00	15310	20231123	-19.01	5500	20230119	125.45	15310	-19.01	20231123	5500	125.45	20230119	15310	-19.01	20231123	5500	125.45	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
141	20231205	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	-830	5	-6.24	6710873330	525938	143.21	13180	13240	12450	17290	9310	13300	12759.82	3.38	0	-44174	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7214	-12.27	2.09	12	0.91	-1016.00	5960.00	15310	20231123	-18.55	5500	20230119	126.73	15310	-18.55	20231123	5500	126.73	20230119	15310	-18.55	20231123	5500	126.73	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
142	20231205	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12660	-640	5	-4.81	5891228490	460780	125.47	13180	13240	12490	17290	9310	13300	12785.34	3.38	0	-49997	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7324	-12.46	2.12	12	0.80	-1016.00	5960.00	15310	20231123	-17.31	5500	20230119	130.18	15310	-17.31	20231123	5500	130.18	20230119	15310	-17.31	20231123	5500	130.18	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
143	20231205	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12620	-680	5	-5.11	4626725690	360150	98.07	13180	13240	12550	17290	9310	13300	12846.66	3.38	0	-55792	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7300	-12.42	2.12	12	0.62	-1016.00	5960.00	15310	20231123	-17.57	5500	20230119	129.45	15310	-17.57	20231123	5500	129.45	20230119	15310	-17.57	20231123	5500	129.45	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
144	20231205	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	-510	5	-3.83	3226049290	249846	68.03	13180	13240	12750	17290	9310	13300	12912.15	3.38	0	-54612	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7399	-12.59	2.15	12	0.43	-1016.00	5960.00	15310	20231123	-16.46	5500	20230119	132.55	15310	-16.46	20231123	5500	132.55	20230119	15310	-16.46	20231123	5500	132.55	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
145	20231205	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-450	5	-3.38	663799940	51078	13.91	13180	13200	12850	17290	9310	13300	12995.81	3.38	0	-19698	13860	13580	13380	13100	12900	13480	13000	289	3990	500	9840	10	1	57848466	7434	-12.65	2.16	12	0.09	-1016.00	5960.00	15310	20231123	-16.07	5500	20230119	133.64	15310	-16.07	20231123	5500	133.64	20230119	15310	-16.07	20231123	5500	133.64	20230119	1.46	N	204270	500	289 억	1956142	N	N	0	N	N
146	20231204	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-390	5	-2.85	4875305140	366448	61.21	13600	13660	13180	17790	9590	13690	13304.22	3.25	0	56363	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7694	-13.09	2.23	12	0.63	-1016.00	5960.00	15310	20231123	-13.13	5500	20230119	141.82	15310	-13.13	20231123	5500	141.82	20230119	15310	-13.13	20231123	5500	141.82	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
147	20231204	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13260	-430	5	-3.14	4659303060	350149	58.49	13600	13660	13180	17790	9590	13690	13306.63	3.25	0	52506	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7671	-13.05	2.22	12	0.61	-1016.00	5960.00	15310	20231123	-13.39	5500	20230119	141.09	15310	-13.39	20231123	5500	141.09	20230119	15310	-13.39	20231123	5500	141.09	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
148	20231204	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	-360	5	-2.63	3884702180	291716	48.73	13600	13660	13180	17790	9590	13690	13316.72	3.25	0	39159	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7711	-13.12	2.24	12	0.50	-1016.00	5960.00	15310	20231123	-12.93	5500	20230119	142.36	15310	-12.93	20231123	5500	142.36	20230119	15310	-12.93	20231123	5500	142.36	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
149	20231204	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	-190	5	-1.39	3606839920	270947	45.26	13600	13660	13180	17790	9590	13690	13311.97	3.25	0	41371	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7810	-13.29	2.27	12	0.47	-1016.00	5960.00	15310	20231123	-11.82	5500	20230119	145.45	15310	-11.82	20231123	5500	145.45	20230119	15310	-11.82	20231123	5500	145.45	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
150	20231204	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-370	5	-2.70	3251635760	244402	40.83	13600	13660	13180	17790	9590	13690	13304.45	3.25	0	38815	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7705	-13.11	2.23	12	0.42	-1016.00	5960.00	15310	20231123	-13.00	5500	20230119	142.18	15310	-13.00	20231123	5500	142.18	20230119	15310	-13.00	20231123	5500	142.18	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
151	20231204	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13310	-380	5	-2.78	2875932770	216196	36.11	13600	13660	13180	17790	9590	13690	13302.43	3.25	0	26819	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7700	-13.10	2.23	12	0.37	-1016.00	5960.00	15310	20231123	-13.06	5500	20230119	142.00	15310	-13.06	20231123	5500	142.00	20230119	15310	-13.06	20231123	5500	142.00	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
152	20231204	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-370	5	-2.70	1987984610	149346	24.95	13600	13660	13180	17790	9590	13690	13311.26	3.25	0	9869	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7705	-13.11	2.23	12	0.26	-1016.00	5960.00	15310	20231123	-13.00	5500	20230119	142.18	15310	-13.00	20231123	5500	142.18	20230119	15310	-13.00	20231123	5500	142.18	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
153	20231204	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	-360	5	-2.63	611771740	45812	7.65	13600	13660	13180	17790	9590	13690	13353.93	3.25	0	11545	14943	14316	13803	13176	12663	14060	12920	289	4100	500	10130	10	1	57848466	7711	-13.12	2.24	12	0.08	-1016.00	5960.00	15310	20231123	-12.93	5500	20230119	142.36	15310	-12.93	20231123	5500	142.36	20230119	15310	-12.93	20231123	5500	142.36	20230119	1.47	N	204270	500	289 억	1881123	N	N	0	N	N
154	20231201	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	-670	5	-4.67	8210236000	595316	320.76	14360	14430	13290	18660	10060	14360	13791.56	2.98	0	160194	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	7919	-13.47	2.30	12	1.03	-1016.00	5960.00	15310	20231123	-10.58	5210	20221129	162.76	15310	-10.58	20231123	5500	148.91	20230119	15310	-10.58	20231123	5500	148.91	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
155	20231201	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	-650	5	-4.53	7927136470	574626	309.61	14360	14430	13290	18660	10060	14360	13795.30	2.98	0	162485	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	7931	-13.49	2.30	12	0.99	-1016.00	5960.00	15310	20231123	-10.45	5210	20221129	163.15	15310	-10.45	20231123	5500	149.27	20230119	15310	-10.45	20231123	5500	149.27	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
156	20231201	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	-890	5	-6.20	6028083200	434531	234.13	14360	14430	13290	18660	10060	14360	13872.62	2.98	0	129266	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	7792	-13.26	2.26	12	0.75	-1016.00	5960.00	15310	20231123	-12.02	5210	20221129	158.54	15310	-12.02	20231123	5500	144.91	20230119	15310	-12.02	20231123	5500	144.91	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
157	20231201	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	-460	5	-3.20	4091681650	292255	157.47	14360	14430	13800	18660	10060	14360	14000.38	2.98	0	95024	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	8041	-13.68	2.33	12	0.51	-1016.00	5960.00	15310	20231123	-9.21	5210	20221129	166.79	15310	-9.21	20231123	5500	152.73	20230119	15310	-9.21	20231123	5500	152.73	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
158	20231201	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-390	5	-2.72	2981103610	212245	114.36	14360	14430	13930	18660	10060	14360	14045.58	2.98	0	69405	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	8081	-13.75	2.34	12	0.37	-1016.00	5960.00	15310	20231123	-8.75	5210	20221129	168.14	15310	-8.75	20231123	5500	154.00	20230119	15310	-8.75	20231123	5500	154.00	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
159	20231201	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	-330	5	-2.30	1863770100	132220	71.24	14360	14430	13930	18660	10060	14360	14095.98	2.98	0	24710	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	8116	-13.81	2.35	12	0.23	-1016.00	5960.00	15310	20231123	-8.36	5210	20221129	169.29	15310	-8.36	20231123	5500	155.09	20230119	15310	-8.36	20231123	5500	155.09	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
160	20231201	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-240	5	-1.67	657770840	46229	24.91	14360	14430	14110	18660	10060	14360	14228.53	2.98	0	4529	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	8168	-13.90	2.37	12	0.08	-1016.00	5960.00	15310	20231123	-7.77	5210	20221129	171.02	15310	-7.77	20231123	5500	156.73	20230119	15310	-7.77	20231123	5500	156.73	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N
161	20231201	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14220	-140	5	-0.97	72761370	5115	2.76	14360	14400	14160	18660	10060	14360	14225.10	2.98	0	-2799	14826	14592	14346	14112	13866	14710	14230	289	4300	500	10620	10	1	57848466	8226	-14.00	2.39	12	0.01	-1016.00	5960.00	15310	20231123	-7.12	5210	20221129	172.94	15310	-7.12	20231123	5500	158.55	20230119	15310	-7.12	20231123	5500	158.55	20230119	1.52	N	204270	500	289 억	1723163	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History