KissMeData/060720/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
3	20241231	150619	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
4	20241231	140617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
5	20241231	130618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
6	20241231	120618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
7	20241231	110617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
8	20241231	100613	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
9	20241231	090619	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	498053350	61717	57.73	8110	8170	7990	10540	5680	8110	8069.85	8.26	11952	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1955085	N	N	22	N	N
10	20241230	160615	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8140	30	2	0.37	497353370	61631	57.65	8110	8170	7990	10540	5680	8110	8069.85	8.21	0	12062	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1927	6.23	0.72	12	0.26	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.17	N	060720	500	118 억	1943133	N	N	22	N	N
11	20241230	150619	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8130	20	2	0.25	434860080	53939	50.46	8110	8170	7990	10540	5680	8110	8062.07	8.21	0	13325	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1925	6.22	0.72	12	0.23	1307.00	11342.00	16400	20240328	-50.43	7550	20241209	7.68	16400	-50.43	20240328	7550	7.68	20241209	16400	-50.43	20240328	7550	7.68	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
12	20241230	140617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8030	-80	5	-0.99	358828330	44555	41.68	8110	8170	7990	10540	5680	8110	8053.60	8.21	0	13842	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1901	6.14	0.71	12	0.19	1307.00	11342.00	16400	20240328	-51.04	7550	20241209	6.36	16400	-51.04	20240328	7550	6.36	20241209	16400	-51.04	20240328	7550	6.36	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
13	20241230	130617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8110	0	3	0.00	300637600	37319	34.91	8110	8170	7990	10540	5680	8110	8055.89	8.21	0	11575	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1920	6.21	0.72	12	0.16	1307.00	11342.00	16400	20240328	-50.55	7550	20241209	7.42	16400	-50.55	20240328	7550	7.42	20241209	16400	-50.55	20240328	7550	7.42	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
14	20241230	120614	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8030	-80	5	-0.99	221740060	27483	25.71	8110	8170	7990	10540	5680	8110	8068.26	8.21	0	7444	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1901	6.14	0.71	12	0.12	1307.00	11342.00	16400	20240328	-51.04	7550	20241209	6.36	16400	-51.04	20240328	7550	6.36	20241209	16400	-51.04	20240328	7550	6.36	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
15	20241230	110616	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8040	-70	5	-0.86	158749980	19637	18.37	8110	8170	7990	10540	5680	8110	8084.23	8.21	0	4925	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1904	6.15	0.71	12	0.08	1307.00	11342.00	16400	20240328	-50.98	7550	20241209	6.49	16400	-50.98	20240328	7550	6.49	20241209	16400	-50.98	20240328	7550	6.49	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
16	20241230	100617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8110	0	3	0.00	103550410	12805	11.98	8110	8170	7990	10540	5680	8110	8086.72	8.21	0	3121	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1920	6.21	0.72	12	0.05	1307.00	11342.00	16400	20240328	-50.55	7550	20241209	7.42	16400	-50.55	20240328	7550	7.42	20241209	16400	-50.55	20240328	7550	7.42	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
17	20241230	090618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8060	-50	5	-0.62	8691130	1080	1.01	8110	8110	7990	10540	5680	8110	8047.34	8.21	0	-611	8583	8346	8223	7986	7863	8285	7925	118	2430	500	6000	10	1	23677442	1908	6.17	0.71	12	0.00	1307.00	11342.00	16400	20240328	-50.85	7550	20241209	6.75	16400	-50.85	20240328	7550	6.75	20241209	16400	-50.85	20240328	7550	6.75	20241209	3.17	N	060720	500	118 억	1943133	N	N	4	N	N
18	20241227	160614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8110	-360	5	-4.25	863468550	105259	149.53	8410	8460	8100	11010	5930	8470	8203.43	8.20	0	2287	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1920	6.21	0.72	12	0.44	1307.00	11342.00	16400	20240328	-50.55	7550	20241209	7.42	16400	-50.55	20240328	7550	7.42	20241209	16400	-50.55	20240328	7550	7.42	20241209	3.18	N	060720	500	118 억	1941125	N	N	4	N	N
19	20241227	150613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8120	-350	5	-4.13	788039920	95959	136.32	8410	8460	8100	11010	5930	8470	8212.26	8.20	0	5522	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1923	6.21	0.72	12	0.41	1307.00	11342.00	16400	20240328	-50.49	7550	20241209	7.55	16400	-50.49	20240328	7550	7.55	20241209	16400	-50.49	20240328	7550	7.55	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
20	20241227	140616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8140	-330	5	-3.90	721121680	87725	124.62	8410	8460	8100	11010	5930	8470	8220.25	8.20	0	6067	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1927	6.23	0.72	12	0.37	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
21	20241227	130615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8140	-330	5	-3.90	607251390	73693	104.68	8410	8460	8100	11010	5930	8470	8240.29	8.20	0	7857	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1927	6.23	0.72	12	0.31	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
22	20241227	120615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8120	-350	5	-4.13	525788740	63670	90.45	8410	8460	8100	11010	5930	8470	8258.03	8.20	0	4358	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1923	6.21	0.72	12	0.27	1307.00	11342.00	16400	20240328	-50.49	7550	20241209	7.55	16400	-50.49	20240328	7550	7.55	20241209	16400	-50.49	20240328	7550	7.55	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
23	20241227	110614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8230	-240	5	-2.83	338982550	40822	57.99	8410	8460	8200	11010	5930	8470	8303.92	8.20	0	7114	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1949	6.30	0.73	12	0.17	1307.00	11342.00	16400	20240328	-49.82	7550	20241209	9.01	16400	-49.82	20240328	7550	9.01	20241209	16400	-49.82	20240328	7550	9.01	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
24	20241227	100613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	-150	5	-1.77	222573830	26793	38.06	8410	8460	8200	11010	5930	8470	8307.16	8.20	0	6794	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1970	6.37	0.73	12	0.11	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	16400	-49.27	20240328	7550	10.20	20241209	16400	-49.27	20240328	7550	10.20	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
25	20241227	090615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8380	-90	5	-1.06	22823930	2713	3.85	8410	8460	8380	11010	5930	8470	8412.80	8.20	0	546	8796	8632	8516	8352	8236	8575	8295	118	2540	500	6260	10	1	23677442	1984	6.41	0.74	12	0.01	1307.00	11342.00	16400	20240328	-48.90	7550	20241209	10.99	16400	-48.90	20240328	7550	10.99	20241209	16400	-48.90	20240328	7550	10.99	20241209	3.18	N	060720	500	118 억	1941125	N	N	74	N	N
26	20241226	160612	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8470	-70	5	-0.82	558849890	65846	76.20	8680	8680	8400	11100	5980	8540	8487.12	8.47	0	-8431	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2005	6.48	0.75	12	0.28	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	16400	-48.35	20240328	7550	12.19	20241209	16400	-48.35	20240328	7550	12.19	20241209	3.14	N	060720	500	118 억	2005124	N	N	74	N	N
27	20241226	150609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8530	-10	5	-0.12	506956270	59721	69.11	8680	8680	8400	11100	5980	8540	8488.54	8.47	0	-8086	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2020	6.53	0.75	12	0.25	1307.00	11342.00	16400	20240328	-47.99	7550	20241209	12.98	16400	-47.99	20240328	7550	12.98	20241209	16400	-47.99	20240328	7550	12.98	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
28	20241226	140608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8430	-110	5	-1.29	423327720	49858	57.70	8680	8680	8400	11100	5980	8540	8490.43	8.47	0	-9142	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	1996	6.45	0.74	12	0.21	1307.00	11342.00	16400	20240328	-48.60	7550	20241209	11.66	16400	-48.60	20240328	7550	11.66	20241209	16400	-48.60	20240328	7550	11.66	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
29	20241226	130610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8480	-60	5	-0.70	353915390	41650	48.20	8680	8680	8400	11100	5980	8540	8497.12	8.47	0	-9590	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2008	6.49	0.75	12	0.18	1307.00	11342.00	16400	20240328	-48.29	7550	20241209	12.32	16400	-48.29	20240328	7550	12.32	20241209	16400	-48.29	20240328	7550	12.32	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
30	20241226	120606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8520	-20	5	-0.23	329648100	38789	44.89	8680	8680	8400	11100	5980	8540	8498.24	8.47	0	-9730	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2017	6.52	0.75	12	0.16	1307.00	11342.00	16400	20240328	-48.05	7550	20241209	12.85	16400	-48.05	20240328	7550	12.85	20241209	16400	-48.05	20240328	7550	12.85	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
31	20241226	110609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8470	-70	5	-0.82	296689090	34910	40.40	8680	8680	8400	11100	5980	8540	8498.40	8.47	0	-10199	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2005	6.48	0.75	12	0.15	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	16400	-48.35	20240328	7550	12.19	20241209	16400	-48.35	20240328	7550	12.19	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
32	20241226	100609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8480	-60	5	-0.70	176091000	20659	23.91	8680	8680	8450	11100	5980	8540	8523.50	8.47	0	-8420	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2008	6.49	0.75	12	0.09	1307.00	11342.00	16400	20240328	-48.29	7550	20241209	12.32	16400	-48.29	20240328	7550	12.32	20241209	16400	-48.29	20240328	7550	12.32	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
33	20241226	090610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8560	20	2	0.23	35334440	4115	4.76	8680	8680	8540	11100	5980	8540	8589.64	8.47	0	-929	8826	8682	8556	8412	8286	8755	8485	118	2560	500	6310	10	1	23677442	2027	6.55	0.75	12	0.02	1307.00	11342.00	16400	20240328	-47.80	7550	20241209	13.38	16400	-47.80	20240328	7550	13.38	20241209	16400	-47.80	20240328	7550	13.38	20241209	3.14	N	060720	500	118 억	2005124	N	N	16	N	N
34	20241224	160609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8540	20	2	0.23	724164910	84610	30.45	8490	8700	8430	11070	5970	8520	8558.93	8.83	0	1358	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2022	6.53	0.75	12	0.36	1307.00	11342.00	16400	20240328	-47.93	7550	20241209	13.11	16400	-47.93	20240328	7550	13.11	20241209	16400	-47.93	20240328	7550	13.11	20241209	3.14	N	060720	500	118 억	2090754	N	N	16	N	N
35	20241224	150609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8530	10	2	0.12	681274920	79583	28.64	8490	8700	8430	11070	5970	8520	8560.57	8.83	0	2112	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2020	6.53	0.75	12	0.34	1307.00	11342.00	16400	20240328	-47.99	7550	20241209	12.98	16400	-47.99	20240328	7550	12.98	20241209	16400	-47.99	20240328	7550	12.98	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
36	20241224	140607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8560	40	2	0.47	632205170	73836	26.57	8490	8700	8430	11070	5970	8520	8562.30	8.83	0	2008	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2027	6.55	0.75	12	0.31	1307.00	11342.00	16400	20240328	-47.80	7550	20241209	13.38	16400	-47.80	20240328	7550	13.38	20241209	16400	-47.80	20240328	7550	13.38	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
37	20241224	130608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8530	10	2	0.12	427554230	50044	18.01	8490	8620	8430	11070	5970	8520	8543.58	8.83	0	4155	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2020	6.53	0.75	12	0.21	1307.00	11342.00	16400	20240328	-47.99	7550	20241209	12.98	16400	-47.99	20240328	7550	12.98	20241209	16400	-47.99	20240328	7550	12.98	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
38	20241224	120608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8570	50	2	0.59	397919490	46576	16.76	8490	8620	8430	11070	5970	8520	8543.45	8.83	0	4582	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2029	6.56	0.76	12	0.20	1307.00	11342.00	16400	20240328	-47.74	7550	20241209	13.51	16400	-47.74	20240328	7550	13.51	20241209	16400	-47.74	20240328	7550	13.51	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
39	20241224	110608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8600	80	2	0.94	351191190	41136	14.80	8490	8620	8430	11070	5970	8520	8537.33	8.83	0	5505	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2036	6.58	0.76	12	0.17	1307.00	11342.00	16400	20240328	-47.56	7550	20241209	13.91	16400	-47.56	20240328	7550	13.91	20241209	16400	-47.56	20240328	7550	13.91	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
40	20241224	100609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8520	0	3	0.00	199615050	23446	8.44	8490	8570	8430	11070	5970	8520	8513.82	8.83	0	4525	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2017	6.52	0.75	12	0.10	1307.00	11342.00	16400	20240328	-48.05	7550	20241209	12.85	16400	-48.05	20240328	7550	12.85	20241209	16400	-48.05	20240328	7550	12.85	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
41	20241224	090611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8470	-50	5	-0.59	22548080	2658	0.96	8490	8540	8450	11070	5970	8520	8482.82	8.83	0	1272	9293	8906	8493	8106	7693	9100	8300	118	2550	500	6300	10	1	23677442	2005	6.48	0.75	12	0.01	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	16400	-48.35	20240328	7550	12.19	20241209	16400	-48.35	20240328	7550	12.19	20241209	3.14	N	060720	500	118 억	2090754	N	N	0	N	N
42	20241223	160604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8520	450	2	5.58	2358916290	276823	540.35	8080	8880	8080	10490	5650	8070	8521.39	8.94	0	-25900	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	2017	6.52	0.75	12	1.17	1307.00	11342.00	16400	20240328	-48.05	7550	20241209	12.85	16400	-48.05	20240328	7550	12.85	20241209	16400	-48.05	20240328	7550	12.85	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
43	20241223	150607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8480	410	2	5.08	2240561760	262890	513.16	8080	8880	8080	10490	5650	8070	8522.81	8.94	0	-29469	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	2008	6.49	0.75	12	1.11	1307.00	11342.00	16400	20240328	-48.29	7550	20241209	12.32	16400	-48.29	20240328	7550	12.32	20241209	16400	-48.29	20240328	7550	12.32	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
44	20241223	140603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8520	450	2	5.58	2105868700	247005	482.15	8080	8880	8080	10490	5650	8070	8525.61	8.94	0	-36077	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	2017	6.52	0.75	12	1.04	1307.00	11342.00	16400	20240328	-48.05	7550	20241209	12.85	16400	-48.05	20240328	7550	12.85	20241209	16400	-48.05	20240328	7550	12.85	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
45	20241223	130604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8480	410	2	5.08	1992268170	233611	456.00	8080	8880	8080	10490	5650	8070	8528.14	8.94	0	-43615	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	2008	6.49	0.75	12	0.99	1307.00	11342.00	16400	20240328	-48.29	7550	20241209	12.32	16400	-48.29	20240328	7550	12.32	20241209	16400	-48.29	20240328	7550	12.32	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
46	20241223	120605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8490	420	2	5.20	1904087250	223198	435.68	8080	8880	8080	10490	5650	8070	8530.93	8.94	0	-48523	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	2010	6.50	0.75	12	0.94	1307.00	11342.00	16400	20240328	-48.23	7550	20241209	12.45	16400	-48.23	20240328	7550	12.45	20241209	16400	-48.23	20240328	7550	12.45	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
47	20241223	110603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8410	340	2	4.21	1793226780	210141	410.19	8080	8880	8080	10490	5650	8070	8533.45	8.94	0	-50438	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	1991	6.43	0.74	12	0.89	1307.00	11342.00	16400	20240328	-48.72	7550	20241209	11.39	16400	-48.72	20240328	7550	11.39	20241209	16400	-48.72	20240328	7550	11.39	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
48	20241223	100600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8450	380	2	4.71	1624060540	190092	371.06	8080	8880	8080	10490	5650	8070	8543.55	8.94	0	-55152	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	2001	6.47	0.75	12	0.80	1307.00	11342.00	16400	20240328	-48.48	7550	20241209	11.92	16400	-48.48	20240328	7550	11.92	20241209	16400	-48.48	20240328	7550	11.92	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
49	20241223	090603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8290	220	2	2.73	40596510	4941	9.64	8080	8310	8080	10490	5650	8070	8216.25	8.94	0	3271	8470	8270	8170	7970	7870	8220	7920	118	2420	500	5970	10	1	23677442	1963	6.34	0.73	12	0.02	1307.00	11342.00	16400	20240328	-49.45	7550	20241209	9.80	16400	-49.45	20240328	7550	9.80	20241209	16400	-49.45	20240328	7550	9.80	20241209	3.14	N	060720	500	118 억	2116678	N	N	5	N	N
50	20241220	160600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	-200	5	-2.42	411696690	50486	85.40	8370	8370	8070	10750	5790	8270	8154.67	9.00	0	-15365	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1911	6.17	0.71	12	0.21	1307.00	11342.00	16400	20240328	-50.79	7550	20241209	6.89	16400	-50.79	20240328	7550	6.89	20241209	16400	-50.79	20240328	7550	6.89	20241209	3.15	N	060720	500	118 억	2131804	N	N	5	N	N
51	20241220	150603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	-120	5	-1.45	304618770	37234	62.98	8370	8370	8100	10750	5790	8270	8181.20	9.00	0	-8839	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1930	6.24	0.72	12	0.16	1307.00	11342.00	16400	20240328	-50.30	7550	20241209	7.95	16400	-50.30	20240328	7550	7.95	20241209	16400	-50.30	20240328	7550	7.95	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
52	20241220	140602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8140	-130	5	-1.57	271882650	33204	56.17	8370	8370	8100	10750	5790	8270	8188.25	9.00	0	-8741	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1927	6.23	0.72	12	0.14	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	16400	-50.37	20240328	7550	7.81	20241209	16400	-50.37	20240328	7550	7.81	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
53	20241220	130600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	-120	5	-1.45	248457290	30319	51.29	8370	8370	8100	10750	5790	8270	8194.77	9.00	0	-8070	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1930	6.24	0.72	12	0.13	1307.00	11342.00	16400	20240328	-50.30	7550	20241209	7.95	16400	-50.30	20240328	7550	7.95	20241209	16400	-50.30	20240328	7550	7.95	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
54	20241220	120559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8150	-120	5	-1.45	171640040	20881	35.32	8370	8370	8150	10750	5790	8270	8219.91	9.00	0	-7180	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1930	6.24	0.72	12	0.09	1307.00	11342.00	16400	20240328	-50.30	7550	20241209	7.95	16400	-50.30	20240328	7550	7.95	20241209	16400	-50.30	20240328	7550	7.95	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
55	20241220	110600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8210	-60	5	-0.73	137744020	16729	28.30	8370	8370	8170	10750	5790	8270	8233.85	9.00	0	-7345	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1944	6.28	0.72	12	0.07	1307.00	11342.00	16400	20240328	-49.94	7550	20241209	8.74	16400	-49.94	20240328	7550	8.74	20241209	16400	-49.94	20240328	7550	8.74	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
56	20241220	100601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	50	2	0.60	99381910	12067	20.41	8370	8370	8170	10750	5790	8270	8235.84	9.00	0	-5464	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1970	6.37	0.73	12	0.05	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	16400	-49.27	20240328	7550	10.20	20241209	16400	-49.27	20240328	7550	10.20	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
57	20241220	090602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8200	-70	5	-0.85	30359820	3669	6.21	8370	8370	8200	10750	5790	8270	8274.69	9.00	0	-2039	8456	8362	8296	8202	8136	8330	8170	118	2480	500	6110	10	1	23677442	1942	6.27	0.72	12	0.02	1307.00	11342.00	16400	20240328	-50.00	7550	20241209	8.61	16400	-50.00	20240328	7550	8.61	20241209	16400	-50.00	20240328	7550	8.61	20241209	3.15	N	060720	500	118 억	2131804	N	N	61	N	N
58	20241219	160600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8270	-230	5	-2.71	487165610	58650	65.58	8300	8390	8230	11050	5950	8500	8306.32	9.02	0	-5400	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1958	6.33	0.73	12	0.25	1307.00	11342.00	16400	20240328	-49.57	7550	20241209	9.54	16400	-49.57	20240328	7550	9.54	20241209	16400	-49.57	20240328	7550	9.54	20241209	3.18	N	060720	500	118 억	2135685	N	N	61	N	N
59	20241219	150558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8310	-190	5	-2.24	447696310	53881	60.24	8300	8390	8230	11050	5950	8500	8308.98	9.02	0	-4493	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1968	6.36	0.73	12	0.23	1307.00	11342.00	16400	20240328	-49.33	7550	20241209	10.07	16400	-49.33	20240328	7550	10.07	20241209	16400	-49.33	20240328	7550	10.07	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
60	20241219	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	-180	5	-2.12	410267280	49375	55.21	8300	8390	8230	11050	5950	8500	8309.21	9.02	0	-3113	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1970	6.37	0.73	12	0.21	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	16400	-49.27	20240328	7550	10.20	20241209	16400	-49.27	20240328	7550	10.20	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
61	20241219	130559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8290	-210	5	-2.47	385150440	46355	51.83	8300	8390	8230	11050	5950	8500	8308.71	9.02	0	-3648	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1963	6.34	0.73	12	0.20	1307.00	11342.00	16400	20240328	-49.45	7550	20241209	9.80	16400	-49.45	20240328	7550	9.80	20241209	16400	-49.45	20240328	7550	9.80	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
62	20241219	120600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8320	-180	5	-2.12	350069280	42117	47.09	8300	8390	8230	11050	5950	8500	8311.83	9.02	0	-4183	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1970	6.37	0.73	12	0.18	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	16400	-49.27	20240328	7550	10.20	20241209	16400	-49.27	20240328	7550	10.20	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
63	20241219	110558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8280	-220	5	-2.59	317968810	38246	42.76	8300	8390	8230	11050	5950	8500	8313.78	9.02	0	-5004	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1960	6.34	0.73	12	0.16	1307.00	11342.00	16400	20240328	-49.51	7550	20241209	9.67	16400	-49.51	20240328	7550	9.67	20241209	16400	-49.51	20240328	7550	9.67	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
64	20241219	100551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8330	-170	5	-2.00	158608300	19017	21.26	8300	8390	8290	11050	5950	8500	8340.34	9.02	0	2186	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1972	6.37	0.73	12	0.08	1307.00	11342.00	16400	20240328	-49.21	7550	20241209	10.33	16400	-49.21	20240328	7550	10.33	20241209	16400	-49.21	20240328	7550	10.33	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
65	20241219	090559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8380	-120	5	-1.41	41506380	4982	5.57	8300	8380	8290	11050	5950	8500	8331.27	9.02	0	2259	8700	8600	8410	8310	8120	8650	8360	118	2550	500	6290	10	1	23677442	1984	6.41	0.74	12	0.02	1307.00	11342.00	16400	20240328	-48.90	7550	20241209	10.99	16400	-48.90	20240328	7550	10.99	20241209	16400	-48.90	20240328	7550	10.99	20241209	3.18	N	060720	500	118 억	2135685	N	N	59	N	N
66	20241218	160556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8500	250	2	3.03	744306490	89161	154.18	8250	8510	8220	10720	5780	8250	8347.27	9.02	0	3109	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	2013	6.50	0.75	12	0.38	1307.00	11342.00	16400	20240328	-48.17	7550	20241209	12.58	16400	-48.17	20240328	7550	12.58	20241209	16400	-48.17	20240328	7550	12.58	20241209	3.19	N	060720	500	118 억	2135432	N	N	59	N	N
67	20241218	150600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8470	220	2	2.67	697658410	83669	144.68	8250	8500	8220	10720	5780	8250	8338.31	9.02	0	4473	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	2005	6.48	0.75	12	0.35	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	16400	-48.35	20240328	7550	12.19	20241209	16400	-48.35	20240328	7550	12.19	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
68	20241218	140557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8390	140	2	1.70	562560190	67693	117.05	8250	8440	8220	10720	5780	8250	8310.46	9.02	0	4838	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	1987	6.42	0.74	12	0.29	1307.00	11342.00	16400	20240328	-48.84	7550	20241209	11.13	16400	-48.84	20240328	7550	11.13	20241209	16400	-48.84	20240328	7550	11.13	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
69	20241218	130559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8270	20	2	0.24	311544440	37670	65.14	8250	8350	8220	10720	5780	8250	8270.36	9.02	0	-5286	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	1958	6.33	0.73	12	0.16	1307.00	11342.00	16400	20240328	-49.57	7550	20241209	9.54	16400	-49.57	20240328	7550	9.54	20241209	16400	-49.57	20240328	7550	9.54	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
70	20241218	120554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8280	30	2	0.36	248754220	30080	52.01	8250	8350	8220	10720	5780	8250	8269.75	9.02	0	-8998	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	1960	6.34	0.73	12	0.13	1307.00	11342.00	16400	20240328	-49.51	7550	20241209	9.67	16400	-49.51	20240328	7550	9.67	20241209	16400	-49.51	20240328	7550	9.67	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
71	20241218	110558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8230	-20	5	-0.24	202531250	24482	42.33	8250	8350	8220	10720	5780	8250	8272.66	9.02	0	-8413	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	1949	6.30	0.73	12	0.10	1307.00	11342.00	16400	20240328	-49.82	7550	20241209	9.01	16400	-49.82	20240328	7550	9.01	20241209	16400	-49.82	20240328	7550	9.01	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
72	20241218	100558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	0	3	0.00	145042100	17509	30.28	8250	8350	8250	10720	5780	8250	8283.86	9.02	0	-6744	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	1953	6.31	0.73	12	0.07	1307.00	11342.00	16400	20240328	-49.70	7550	20241209	9.27	16400	-49.70	20240328	7550	9.27	20241209	16400	-49.70	20240328	7550	9.27	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
73	20241218	090600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8300	50	2	0.61	30167430	3647	6.31	8250	8330	8250	10720	5780	8250	8271.85	9.02	0	-694	8363	8306	8233	8176	8103	8335	8205	118	2470	500	6100	10	1	23677442	1965	6.35	0.73	12	0.02	1307.00	11342.00	16400	20240328	-49.39	7550	20241209	9.93	16400	-49.39	20240328	7550	9.93	20241209	16400	-49.39	20240328	7550	9.93	20241209	3.19	N	060720	500	118 억	2135432	N	N	62	N	N
74	20241217	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	0	3	0.00	471798470	57224	70.11	8200	8290	8160	10720	5780	8250	8244.75	8.90	0	12398	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1953	6.31	0.73	12	0.24	1307.00	11342.00	16400	20240328	-49.70	7550	20241209	9.27	16400	-49.70	20240328	7550	9.27	20241209	16400	-49.70	20240328	7550	9.27	20241209	3.21	N	060720	500	118 억	2107308	N	N	62	N	N
75	20241217	150557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8260	10	2	0.12	434786990	52746	64.62	8200	8290	8160	10720	5780	8250	8243.03	8.90	0	10576	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1956	6.32	0.73	12	0.22	1307.00	11342.00	16400	20240328	-49.63	7550	20241209	9.40	16400	-49.63	20240328	7550	9.40	20241209	16400	-49.63	20240328	7550	9.40	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
76	20241217	140558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8260	10	2	0.12	364945390	44301	54.27	8200	8280	8160	10720	5780	8250	8237.86	8.90	0	8590	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1956	6.32	0.73	12	0.19	1307.00	11342.00	16400	20240328	-49.63	7550	20241209	9.40	16400	-49.63	20240328	7550	9.40	20241209	16400	-49.63	20240328	7550	9.40	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
77	20241217	130546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8220	-30	5	-0.36	270284990	32825	40.21	8200	8280	8160	10720	5780	8250	8234.12	8.90	0	2302	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1946	6.29	0.72	12	0.14	1307.00	11342.00	16400	20240328	-49.88	7550	20241209	8.87	16400	-49.88	20240328	7550	8.87	20241209	16400	-49.88	20240328	7550	8.87	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
78	20241217	120547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8240	-10	5	-0.12	221546110	26901	32.96	8200	8280	8160	10720	5780	8250	8235.61	8.90	0	1100	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1951	6.30	0.73	12	0.11	1307.00	11342.00	16400	20240328	-49.76	7550	20241209	9.14	16400	-49.76	20240328	7550	9.14	20241209	16400	-49.76	20240328	7550	9.14	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
79	20241217	110550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	0	3	0.00	172770670	20984	25.71	8200	8280	8160	10720	5780	8250	8233.45	8.90	0	2196	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1953	6.31	0.73	12	0.09	1307.00	11342.00	16400	20240328	-49.70	7550	20241209	9.27	16400	-49.70	20240328	7550	9.27	20241209	16400	-49.70	20240328	7550	9.27	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
80	20241217	100548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8240	-10	5	-0.12	101182370	12292	15.06	8200	8280	8160	10720	5780	8250	8231.56	8.90	0	728	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1951	6.30	0.73	12	0.05	1307.00	11342.00	16400	20240328	-49.76	7550	20241209	9.14	16400	-49.76	20240328	7550	9.14	20241209	16400	-49.76	20240328	7550	9.14	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
81	20241217	090556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8230	-20	5	-0.24	6553710	799	0.98	8200	8250	8160	10720	5780	8250	8202.39	8.90	0	-1	8430	8340	8230	8140	8030	8385	8185	118	2470	500	6100	10	1	23677442	1949	6.30	0.73	12	0.00	1307.00	11342.00	16400	20240328	-49.82	7550	20241209	9.01	16400	-49.82	20240328	7550	9.01	20241209	16400	-49.82	20240328	7550	9.01	20241209	3.21	N	060720	500	118 억	2107308	N	N	60	N	N
82	20241216	160548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	180	2	2.23	656872470	79844	52.69	8120	8320	8120	10490	5650	8070	8226.97	8.88	0	4953	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1953	6.31	0.73	12	0.34	1307.00	11342.00	16400	20240328	-49.70	7550	20241209	9.27	16400	-49.70	20240328	7550	9.27	20241209	16400	-49.70	20240328	7550	9.27	20241209	3.11	N	060720	500	118 억	2102300	N	N	60	N	N
83	20241216	150556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8220	150	2	1.86	607361540	73827	48.72	8120	8320	8120	10490	5650	8070	8226.84	8.88	0	6861	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1946	6.29	0.72	12	0.31	1307.00	11342.00	16400	20240328	-49.88	7550	20241209	8.87	16400	-49.88	20240328	7550	8.87	20241209	16400	-49.88	20240328	7550	8.87	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
84	20241216	140556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8250	180	2	2.23	538526630	65462	43.20	8120	8320	8120	10490	5650	8070	8226.58	8.88	0	9502	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1953	6.31	0.73	12	0.28	1307.00	11342.00	16400	20240328	-49.70	7550	20241209	9.27	16400	-49.70	20240328	7550	9.27	20241209	16400	-49.70	20240328	7550	9.27	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
85	20241216	130556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8200	130	2	1.61	464046780	56398	37.22	8120	8320	8120	10490	5650	8070	8228.10	8.88	0	7532	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1942	6.27	0.72	12	0.24	1307.00	11342.00	16400	20240328	-50.00	7550	20241209	8.61	16400	-50.00	20240328	7550	8.61	20241209	16400	-50.00	20240328	7550	8.61	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
86	20241216	120556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8200	130	2	1.61	415159650	50442	33.29	8120	8320	8120	10490	5650	8070	8230.47	8.88	0	7515	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1942	6.27	0.72	12	0.21	1307.00	11342.00	16400	20240328	-50.00	7550	20241209	8.61	16400	-50.00	20240328	7550	8.61	20241209	16400	-50.00	20240328	7550	8.61	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
87	20241216	110555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8190	120	2	1.49	383750750	46612	30.76	8120	8320	8120	10490	5650	8070	8232.91	8.88	0	7031	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1939	6.27	0.72	12	0.20	1307.00	11342.00	16400	20240328	-50.06	7550	20241209	8.48	16400	-50.06	20240328	7550	8.48	20241209	16400	-50.06	20240328	7550	8.48	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
88	20241216	100556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8220	150	2	1.86	320134080	38844	25.63	8120	8320	8120	10490	5650	8070	8241.58	8.88	0	8289	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1946	6.29	0.72	12	0.16	1307.00	11342.00	16400	20240328	-49.88	7550	20241209	8.87	16400	-49.88	20240328	7550	8.87	20241209	16400	-49.88	20240328	7550	8.87	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
89	20241216	090556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8240	170	2	2.11	35414860	4338	2.86	8120	8240	8120	10490	5650	8070	8164.09	8.88	0	1812	8310	8190	7980	7860	7650	8250	7920	118	2420	500	5970	10	1	23677442	1951	6.30	0.73	12	0.02	1307.00	11342.00	16400	20240328	-49.76	7550	20241209	9.14	16400	-49.76	20240328	7550	9.14	20241209	16400	-49.76	20240328	7550	9.14	20241209	3.11	N	060720	500	118 억	2102300	N	N	21	N	N
90	20241213	160549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8070	260	2	3.33	1200304970	150454	20.09	7820	8100	7770	10150	5470	7810	7977.81	8.83	0	-1124	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1911	6.17	0.71	12	0.64	1307.00	11342.00	16400	20240328	-50.79	7550	20241209	6.89	16400	-50.79	20240328	7550	6.89	20241209	16400	-50.79	20240328	7550	6.89	20241209	3.11	N	060720	500	118 억	2090799	N	N	21	N	N
91	20241213	150554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8000	190	2	2.43	1073281280	134703	17.99	7820	8090	7770	10150	5470	7810	7967.76	8.83	0	4574	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1894	6.12	0.71	12	0.57	1307.00	11342.00	16400	20240328	-51.22	7550	20241209	5.96	16400	-51.22	20240328	7550	5.96	20241209	16400	-51.22	20240328	7550	5.96	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
92	20241213	140555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8020	210	2	2.69	847460910	106560	14.23	7820	8090	7770	10150	5470	7810	7952.90	8.83	0	12163	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1899	6.14	0.71	12	0.45	1307.00	11342.00	16400	20240328	-51.10	7550	20241209	6.23	16400	-51.10	20240328	7550	6.23	20241209	16400	-51.10	20240328	7550	6.23	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
93	20241213	130555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7980	170	2	2.18	708584670	89180	11.91	7820	8090	7770	10150	5470	7810	7945.56	8.83	0	11187	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1889	6.11	0.70	12	0.38	1307.00	11342.00	16400	20240328	-51.34	7550	20241209	5.70	16400	-51.34	20240328	7550	5.70	20241209	16400	-51.34	20240328	7550	5.70	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
94	20241213	120555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7970	160	2	2.05	665402520	83770	11.19	7820	8090	7770	10150	5470	7810	7943.21	8.83	0	10092	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1887	6.10	0.70	12	0.35	1307.00	11342.00	16400	20240328	-51.40	7550	20241209	5.56	16400	-51.40	20240328	7550	5.56	20241209	16400	-51.40	20240328	7550	5.56	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
95	20241213	110553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7980	170	2	2.18	590959550	74442	9.94	7820	8090	7770	10150	5470	7810	7938.52	8.83	0	10724	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1889	6.11	0.70	12	0.31	1307.00	11342.00	16400	20240328	-51.34	7550	20241209	5.70	16400	-51.34	20240328	7550	5.70	20241209	16400	-51.34	20240328	7550	5.70	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
96	20241213	100553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8030	220	2	2.82	393854540	49758	6.64	7820	8090	7770	10150	5470	7810	7915.40	8.83	0	1657	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1901	6.14	0.71	12	0.21	1307.00	11342.00	16400	20240328	-51.04	7550	20241209	6.36	16400	-51.04	20240328	7550	6.36	20241209	16400	-51.04	20240328	7550	6.36	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
97	20241213	090554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7820	10	2	0.13	50676080	6489	0.87	7820	7830	7770	10150	5470	7810	7809.54	8.83	0	1433	8403	8106	7853	7556	7303	7980	7430	118	2340	500	5770	10	1	23677442	1852	5.98	0.69	12	0.03	1307.00	11342.00	16400	20240328	-52.32	7550	20241209	3.58	16400	-52.32	20240328	7550	3.58	20241209	16400	-52.32	20240328	7550	3.58	20241209	3.11	N	060720	500	118 억	2090799	N	N	0	N	N
98	20241212	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7810	-230	5	-2.86	5474682870	702247	982.97	8040	8150	7600	10450	5630	8040	7795.95	7.79	0	-244124	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1849	5.98	0.69	12	2.97	1307.00	11342.00	16400	20240328	-52.38	7550	20241209	3.44	16400	-52.38	20240328	7550	3.44	20241209	16400	-52.38	20240328	7550	3.44	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
99	20241212	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	-290	5	-3.61	2123075260	273373	382.66	8040	8150	7600	10450	5630	8040	7766.22	7.79	0	-120240	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1835	5.93	0.68	12	1.15	1307.00	11342.00	16400	20240328	-52.74	7550	20241209	2.65	16400	-52.74	20240328	7550	2.65	20241209	16400	-52.74	20240328	7550	2.65	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
100	20241212	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7780	-260	5	-3.23	1621571610	208549	291.92	8040	8150	7600	10450	5630	8040	7775.49	7.79	0	-104923	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1842	5.95	0.69	12	0.88	1307.00	11342.00	16400	20240328	-52.56	7550	20241209	3.05	16400	-52.56	20240328	7550	3.05	20241209	16400	-52.56	20240328	7550	3.05	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
101	20241212	130549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7640	-400	5	-4.98	1232673750	158096	221.30	8040	8150	7640	10450	5630	8040	7797.00	7.79	0	-98281	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1809	5.85	0.67	12	0.67	1307.00	11342.00	16400	20240328	-53.41	7550	20241209	1.19	16400	-53.41	20240328	7550	1.19	20241209	16400	-53.41	20240328	7550	1.19	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
102	20241212	120537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-370	5	-4.60	923603780	117736	164.80	8040	8150	7670	10450	5630	8040	7844.70	7.79	0	-75601	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1816	5.87	0.68	12	0.50	1307.00	11342.00	16400	20240328	-53.23	7550	20241209	1.59	16400	-53.23	20240328	7550	1.59	20241209	16400	-53.23	20240328	7550	1.59	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
103	20241212	110548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7790	-250	5	-3.11	543220040	68555	95.96	8040	8150	7790	10450	5630	8040	7923.86	7.79	0	-43363	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1844	5.96	0.69	12	0.29	1307.00	11342.00	16400	20240328	-52.50	7550	20241209	3.18	16400	-52.50	20240328	7550	3.18	20241209	16400	-52.50	20240328	7550	3.18	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
104	20241212	100545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7950	-90	5	-1.12	192340660	23999	33.59	8040	8150	7920	10450	5630	8040	8014.53	7.79	0	-8034	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1882	6.08	0.70	12	0.10	1307.00	11342.00	16400	20240328	-51.52	7550	20241209	5.30	16400	-51.52	20240328	7550	5.30	20241209	16400	-51.52	20240328	7550	5.30	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
105	20241212	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8100	60	2	0.75	12290430	1526	2.14	8040	8130	8030	10450	5630	8040	8054.02	7.79	0	-335	8366	8202	7956	7792	7546	8285	7875	118	2410	500	5940	10	1	23677442	1918	6.20	0.71	12	0.01	1307.00	11342.00	16400	20240328	-50.61	7550	20241209	7.28	16400	-50.61	20240328	7550	7.28	20241209	16400	-50.61	20240328	7550	7.28	20241209	3.14	N	060720	500	118 억	1844680	N	N	36	N	N
106	20241211	160545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8040	210	2	2.68	570026100	71210	125.12	7710	8120	7710	10170	5490	7830	8004.86	7.64	0	25064	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1904	6.15	0.71	12	0.30	1307.00	11342.00	16400	20240328	-50.98	7550	20241209	6.49	16400	-50.98	20240328	7550	6.49	20241209	16400	-50.98	20240328	7550	6.49	20241209	3.16	N	060720	500	118 억	1809324	N	N	36	N	N
107	20241211	150431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8010	180	2	2.30	522269430	65245	114.64	7710	8120	7710	10170	5490	7830	8004.74	7.64	0	22744	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1897	6.13	0.71	12	0.28	1307.00	11342.00	16400	20240328	-51.16	7550	20241209	6.09	16400	-51.16	20240328	7550	6.09	20241209	16400	-51.16	20240328	7550	6.09	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
108	20241211	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7970	140	2	1.79	477232380	59628	104.77	7710	8120	7710	10170	5490	7830	8003.49	7.64	0	23535	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1887	6.10	0.70	12	0.25	1307.00	11342.00	16400	20240328	-51.40	7550	20241209	5.56	16400	-51.40	20240328	7550	5.56	20241209	16400	-51.40	20240328	7550	5.56	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
109	20241211	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7970	140	2	1.79	446448770	55768	97.98	7710	8120	7710	10170	5490	7830	8005.46	7.64	0	22736	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1887	6.10	0.70	12	0.24	1307.00	11342.00	16400	20240328	-51.40	7550	20241209	5.56	16400	-51.40	20240328	7550	5.56	20241209	16400	-51.40	20240328	7550	5.56	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
110	20241211	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7970	140	2	1.79	395585620	49384	86.77	7710	8120	7710	10170	5490	7830	8010.40	7.64	0	21687	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1887	6.10	0.70	12	0.21	1307.00	11342.00	16400	20240328	-51.40	7550	20241209	5.56	16400	-51.40	20240328	7550	5.56	20241209	16400	-51.40	20240328	7550	5.56	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
111	20241211	110549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8020	190	2	2.43	323621680	40363	70.92	7710	8120	7710	10170	5490	7830	8017.78	7.64	0	18953	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1899	6.14	0.71	12	0.17	1307.00	11342.00	16400	20240328	-51.10	7550	20241209	6.23	16400	-51.10	20240328	7550	6.23	20241209	16400	-51.10	20240328	7550	6.23	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
112	20241211	100551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8060	230	2	2.94	238475540	29761	52.29	7710	8120	7710	10170	5490	7830	8013.02	7.64	0	15787	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1908	6.17	0.71	12	0.13	1307.00	11342.00	16400	20240328	-50.85	7550	20241209	6.75	16400	-50.85	20240328	7550	6.75	20241209	16400	-50.85	20240328	7550	6.75	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
113	20241211	090554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7800	-30	5	-0.38	25600290	3284	5.77	7710	7900	7710	10170	5490	7830	7795.46	7.64	0	308	8083	7956	7753	7626	7423	8020	7690	118	2340	500	5790	10	1	23677442	1847	5.97	0.69	12	0.01	1307.00	11342.00	16400	20240328	-52.44	7550	20241209	3.31	16400	-52.44	20240328	7550	3.31	20241209	16400	-52.44	20240328	7550	3.31	20241209	3.16	N	060720	500	118 억	1809324	N	N	2	N	N
114	20241210	160546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7830	280	2	3.71	436600910	56086	42.24	7550	7880	7550	9810	5290	7550	7784.33	7.54	0	27261	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1854	5.99	0.69	12	0.24	1307.00	11342.00	16400	20240328	-52.26	7550	20241210	3.71	16400	-52.26	20240328	7550	3.71	20241210	16400	-52.26	20240328	7550	3.71	20241210	3.23	N	060720	500	118 억	1784260	N	N	2	N	N
115	20241210	150548	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7830	280	2	3.71	409129700	52579	39.60	7550	7880	7550	9810	5290	7550	7781.24	7.54	0	27023	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1854	5.99	0.69	12	0.22	1307.00	11342.00	16400	20240328	-52.26	7550	20241210	3.71	16400	-52.26	20240328	7550	3.71	20241210	16400	-52.26	20240328	7550	3.71	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
116	20241210	140548	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7840	290	2	3.84	341711180	43978	33.12	7550	7850	7550	9810	5290	7550	7770.05	7.54	0	22883	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1856	6.00	0.69	12	0.19	1307.00	11342.00	16400	20240328	-52.20	7550	20241210	3.84	16400	-52.20	20240328	7550	3.84	20241210	16400	-52.20	20240328	7550	3.84	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
117	20241210	130546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7800	250	2	3.31	296294180	38171	28.75	7550	7840	7550	9810	5290	7550	7762.28	7.54	0	20053	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1847	5.97	0.69	12	0.16	1307.00	11342.00	16400	20240328	-52.44	7550	20241210	3.31	16400	-52.44	20240328	7550	3.31	20241210	16400	-52.44	20240328	7550	3.31	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
118	20241210	120547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7800	250	2	3.31	258978780	33377	25.14	7550	7840	7550	9810	5290	7550	7759.20	7.54	0	17742	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1847	5.97	0.69	12	0.14	1307.00	11342.00	16400	20240328	-52.44	7550	20241210	3.31	16400	-52.44	20240328	7550	3.31	20241210	16400	-52.44	20240328	7550	3.31	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
119	20241210	110546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7760	210	2	2.78	208748730	26928	20.28	7550	7840	7550	9810	5290	7550	7752.11	7.54	0	14710	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1837	5.94	0.68	12	0.11	1307.00	11342.00	16400	20240328	-52.68	7550	20241210	2.78	16400	-52.68	20240328	7550	2.78	20241210	16400	-52.68	20240328	7550	2.78	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
120	20241210	100546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7800	250	2	3.31	141018410	18235	13.73	7550	7840	7550	9810	5290	7550	7733.39	7.54	0	12857	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1847	5.97	0.69	12	0.08	1307.00	11342.00	16400	20240328	-52.44	7550	20241210	3.31	16400	-52.44	20240328	7550	3.31	20241210	16400	-52.44	20240328	7550	3.31	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
121	20241210	090550	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7730	180	2	2.38	54325810	7099	5.35	7550	7780	7550	9810	5290	7550	7652.60	7.54	0	4718	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1830	5.91	0.68	12	0.03	1307.00	11342.00	16400	20240328	-52.87	7550	20241210	2.38	16400	-52.87	20240328	7550	2.38	20241210	16400	-52.87	20240328	7550	2.38	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
122	20241209	160545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7550	-550	5	-6.79	1016662050	131889	130.61	8080	8090	7550	10530	5670	8100	7708.78	7.61	0	-11219	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1788	5.78	0.67	12	0.56	1307.00	11342.00	16400	20240328	-53.96	7550	20241209	0.00	16400	-53.96	20240328	7550	0.00	20241209	16400	-53.96	20240328	7550	0.00	20241209	3.32	N	060720	500	118 억	1802892	N	N	13	N	N
123	20241209	150547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7630	-470	5	-5.80	941374180	121952	120.77	8080	8090	7590	10530	5670	8100	7719.22	7.61	0	-10370	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1807	5.84	0.67	12	0.52	1307.00	11342.00	16400	20240328	-53.48	7590	20241209	0.53	16400	-53.48	20240328	7590	0.53	20241209	16400	-53.48	20240328	7590	0.53	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
124	20241209	140546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7620	-480	5	-5.93	773525420	99919	98.95	8080	8090	7600	10530	5670	8100	7741.52	7.61	0	-13073	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1804	5.83	0.67	12	0.42	1307.00	11342.00	16400	20240328	-53.54	7600	20241209	0.26	16400	-53.54	20240328	7600	0.26	20241209	16400	-53.54	20240328	7600	0.26	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
125	20241209	130547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7670	-430	5	-5.31	657878280	84799	83.97	8080	8090	7660	10530	5670	8100	7758.09	7.61	0	-15490	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1816	5.87	0.68	12	0.36	1307.00	11342.00	16400	20240328	-53.23	7660	20241209	0.13	16400	-53.23	20240328	7660	0.13	20241209	16400	-53.23	20240328	7660	0.13	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
126	20241209	120545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7700	-400	5	-4.94	540828280	69614	68.94	8080	8090	7660	10530	5670	8100	7768.96	7.61	0	-16801	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1823	5.89	0.68	12	0.29	1307.00	11342.00	16400	20240328	-53.05	7660	20241209	0.52	16400	-53.05	20240328	7660	0.52	20241209	16400	-53.05	20240328	7660	0.52	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
127	20241209	110547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7770	-330	5	-4.07	348795250	44767	44.33	8080	8090	7680	10530	5670	8100	7791.35	7.61	0	-13007	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1840	5.94	0.69	12	0.19	1307.00	11342.00	16400	20240328	-52.62	7680	20241209	1.17	16400	-52.62	20240328	7680	1.17	20241209	16400	-52.62	20240328	7680	1.17	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
128	20241209	100545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7760	-340	5	-4.20	275513150	35337	34.99	8080	8090	7680	10530	5670	8100	7796.73	7.61	0	-9687	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1837	5.94	0.68	12	0.15	1307.00	11342.00	16400	20240328	-52.68	7680	20241209	1.04	16400	-52.68	20240328	7680	1.04	20241209	16400	-52.68	20240328	7680	1.04	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
129	20241209	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7970	-130	5	-1.60	31264930	3903	3.87	8080	8090	7870	10530	5670	8100	8010.49	7.61	0	845	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1887	6.10	0.70	12	0.02	1307.00	11342.00	16400	20240328	-51.40	7800	20241206	2.18	16400	-51.40	20240328	7800	2.18	20241206	16400	-51.40	20240328	7800	2.18	20241206	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
130	20241206	160541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8100	30	2	0.37	802853850	100846	88.95	8050	8170	7800	10490	5650	8070	7961.02	7.60	0	21328	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1918	6.20	0.71	12	0.43	1307.00	11342.00	16400	20240328	-50.61	7800	20241206	3.85	16400	-50.61	20240328	7800	3.85	20241206	16400	-50.61	20240328	7800	3.85	20241206	3.32	N	060720	500	118 억	1800073	N	N	9	N	N
131	20241206	150543	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8120	50	2	0.62	760188600	95580	84.30	8050	8170	7800	10490	5650	8070	7953.43	7.60	0	20876	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1923	6.21	0.72	12	0.40	1307.00	11342.00	16400	20240328	-50.49	7800	20241206	4.10	16400	-50.49	20240328	7800	4.10	20241206	16400	-50.49	20240328	7800	4.10	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
132	20241206	140541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7960	-110	5	-1.36	621230950	78341	69.10	8050	8170	7800	10490	5650	8070	7929.83	7.60	0	9915	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1885	6.09	0.70	12	0.33	1307.00	11342.00	16400	20240328	-51.46	7800	20241206	2.05	16400	-51.46	20240328	7800	2.05	20241206	16400	-51.46	20240328	7800	2.05	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
133	20241206	130542	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7900	-170	5	-2.11	572365450	72173	63.66	8050	8170	7800	10490	5650	8070	7930.46	7.60	0	7499	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1871	6.04	0.70	12	0.30	1307.00	11342.00	16400	20240328	-51.83	7800	20241206	1.28	16400	-51.83	20240328	7800	1.28	20241206	16400	-51.83	20240328	7800	1.28	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
134	20241206	120539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7900	-170	5	-2.11	520315830	65609	57.87	8050	8170	7800	10490	5650	8070	7930.55	7.60	0	5723	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1871	6.04	0.70	12	0.28	1307.00	11342.00	16400	20240328	-51.83	7800	20241206	1.28	16400	-51.83	20240328	7800	1.28	20241206	16400	-51.83	20240328	7800	1.28	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
135	20241206	110541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7900	-170	5	-2.11	447931730	56456	49.80	8050	8170	7800	10490	5650	8070	7934.17	7.60	0	1592	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1871	6.04	0.70	12	0.24	1307.00	11342.00	16400	20240328	-51.83	7800	20241206	1.28	16400	-51.83	20240328	7800	1.28	20241206	16400	-51.83	20240328	7800	1.28	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
136	20241206	100538	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7960	-110	5	-1.36	204583410	25569	22.55	8050	8170	7940	10490	5650	8070	8001.23	7.60	0	-7952	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1885	6.09	0.70	12	0.11	1307.00	11342.00	16400	20240328	-51.46	7940	20241206	0.25	16400	-51.46	20240328	7940	0.25	20241206	16400	-51.46	20240328	7940	0.25	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
137	20241206	090541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8080	10	2	0.12	40507490	5027	4.43	8050	8170	8040	10490	5650	8070	8057.98	7.60	0	364	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1913	6.18	0.71	12	0.02	1307.00	11342.00	16400	20240328	-50.73	8040	20241206	0.50	16400	-50.73	20240328	8040	0.50	20241206	16400	-50.73	20240328	8040	0.50	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
138	20241205	160532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8070	-250	5	-3.00	907354780	111422	139.78	8290	8310	8050	10810	5830	8320	8143.72	7.64	0	-13775	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1911	6.17	0.71	12	0.47	1307.00	11342.00	16400	20240328	-50.79	8050	20241205	0.25	16400	-50.79	20240328	8050	0.25	20241205	16400	-50.79	20240328	8050	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	5	N	N
139	20241205	150535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8070	-250	5	-3.00	854349970	104852	131.54	8290	8310	8050	10810	5830	8320	8148.15	7.64	0	-11419	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1911	6.17	0.71	12	0.44	1307.00	11342.00	16400	20240328	-50.79	8050	20241205	0.25	16400	-50.79	20240328	8050	0.25	20241205	16400	-50.79	20240328	8050	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
140	20241205	140531	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8140	-180	5	-2.16	598833750	73308	91.96	8290	8310	8110	10810	5830	8320	8168.74	7.64	0	7078	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1927	6.23	0.72	12	0.31	1307.00	11342.00	16400	20240328	-50.37	8110	20241205	0.37	16400	-50.37	20240328	8110	0.37	20241205	16400	-50.37	20240328	8110	0.37	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
141	20241205	130533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8140	-180	5	-2.16	529938950	64842	81.34	8290	8310	8110	10810	5830	8320	8172.77	7.64	0	6209	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1927	6.23	0.72	12	0.27	1307.00	11342.00	16400	20240328	-50.37	8110	20241205	0.37	16400	-50.37	20240328	8110	0.37	20241205	16400	-50.37	20240328	8110	0.37	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
142	20241205	120533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8150	-170	5	-2.04	462752200	56592	70.99	8290	8310	8110	10810	5830	8320	8176.99	7.64	0	3856	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1930	6.24	0.72	12	0.24	1307.00	11342.00	16400	20240328	-50.30	8110	20241205	0.49	16400	-50.30	20240328	8110	0.49	20241205	16400	-50.30	20240328	8110	0.49	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
143	20241205	110533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8130	-190	5	-2.28	369505490	45174	56.67	8290	8310	8110	10810	5830	8320	8179.61	7.64	0	-1284	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1925	6.22	0.72	12	0.19	1307.00	11342.00	16400	20240328	-50.43	8110	20241205	0.25	16400	-50.43	20240328	8110	0.25	20241205	16400	-50.43	20240328	8110	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
144	20241205	100530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-140	5	-1.68	179785050	21886	27.46	8290	8310	8140	10810	5830	8320	8214.61	7.64	0	-7904	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1937	6.26	0.72	12	0.09	1307.00	11342.00	16400	20240328	-50.12	8110	20241115	0.86	16400	-50.12	20240328	8110	0.86	20241115	16400	-50.12	20240328	8110	0.86	20241115	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
145	20241205	090533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	-100	5	-1.20	53199740	6427	8.06	8290	8310	8220	10810	5830	8320	8277.54	7.64	0	-4512	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1946	6.29	0.72	12	0.03	1307.00	11342.00	16400	20240328	-49.88	8110	20241115	1.36	16400	-49.88	20240328	8110	1.36	20241115	16400	-49.88	20240328	8110	1.36	20241115	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
146	20241204	160524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	-240	5	-2.80	664552780	79673	155.89	8400	8490	8250	11120	6000	8560	8341.00	7.61	0	7148	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1970	6.37	0.73	12	0.34	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.40	N	060720	500	118 억	1802191	N	N	1	N	N
147	20241204	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-250	5	-2.92	638127230	76493	149.66	8400	8490	8250	11120	6000	8560	8342.30	7.61	0	7401	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1968	6.36	0.73	12	0.32	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
148	20241204	140524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-250	5	-2.92	580035140	69493	135.97	8400	8490	8250	11120	6000	8560	8346.67	7.61	0	6661	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1968	6.36	0.73	12	0.29	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
149	20241204	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	-240	5	-2.80	537333080	64350	125.90	8400	8490	8250	11120	6000	8560	8350.16	7.61	0	8052	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1970	6.37	0.73	12	0.27	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
150	20241204	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8300	-260	5	-3.04	430964650	51486	100.74	8400	8490	8250	11120	6000	8560	8370.52	7.61	0	7039	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1965	6.35	0.73	12	0.22	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
151	20241204	110516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8260	-300	5	-3.50	371678300	44326	86.73	8400	8490	8260	11120	6000	8560	8385.11	7.61	0	9076	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1956	6.32	0.73	12	0.19	1307.00	11342.00	16400	20240328	-49.63	8110	20241115	1.85	16400	-49.63	20240328	8110	1.85	20241115	16400	-49.63	20240328	8110	1.85	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
152	20241204	100517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8430	-130	5	-1.52	259585750	30908	60.47	8400	8490	8330	11120	6000	8560	8398.66	7.61	0	14778	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1996	6.45	0.74	12	0.13	1307.00	11342.00	16400	20240328	-48.60	8110	20241115	3.95	16400	-48.60	20240328	8110	3.95	20241115	16400	-48.60	20240328	8110	3.95	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
153	20241204	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	-160	5	-1.87	34907100	4155	8.13	8400	8490	8330	11120	6000	8560	8401.23	7.61	0	1370	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1989	6.43	0.74	12	0.02	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
154	20241203	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	190	2	2.27	431621350	50876	55.14	8450	8620	8290	10880	5860	8370	8483.78	7.84	0	14903	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2027	6.55	0.75	12	0.21	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1855702	N	N	852	N	N
155	20241203	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	190	2	2.27	366728340	43282	46.91	8450	8620	8290	10880	5860	8370	8473.00	7.84	0	15633	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2027	6.55	0.75	12	0.18	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
156	20241203	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	140	2	1.67	267406980	31674	34.33	8450	8540	8290	10880	5860	8370	8442.48	7.84	0	7455	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2015	6.51	0.75	12	0.13	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
157	20241203	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	130	2	1.55	233801400	27714	30.04	8450	8540	8290	10880	5860	8370	8436.22	7.84	0	6892	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2013	6.50	0.75	12	0.12	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
158	20241203	120608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8530	160	2	1.91	194918050	23144	25.08	8450	8540	8290	10880	5860	8370	8421.97	7.84	0	5213	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2020	6.53	0.75	12	0.10	1307.00	11342.00	16400	20240328	-47.99	8110	20241115	5.18	16400	-47.99	20240328	8110	5.18	20241115	16400	-47.99	20240328	8110	5.18	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
159	20241203	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8420	50	2	0.60	129303220	15411	16.70	8450	8490	8290	10880	5860	8370	8390.32	7.84	0	999	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1994	6.44	0.74	12	0.07	1307.00	11342.00	16400	20240328	-48.66	8110	20241115	3.82	16400	-48.66	20240328	8110	3.82	20241115	16400	-48.66	20240328	8110	3.82	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
160	20241203	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8380	10	2	0.12	83086610	9906	10.74	8450	8490	8290	10880	5860	8370	8387.50	7.84	0	-709	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1984	6.41	0.74	12	0.04	1307.00	11342.00	16400	20240328	-48.90	8110	20241115	3.33	16400	-48.90	20240328	8110	3.33	20241115	16400	-48.90	20240328	8110	3.33	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
161	20241203	090538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	30	2	0.36	14175640	1686	1.83	8450	8450	8290	10880	5860	8370	8407.85	7.84	0	318	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1989	6.43	0.74	12	0.01	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
162	20241202	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8370	120	2	1.45	766397550	92261	89.85	8410	8450	8130	10720	5780	8250	8306.94	7.90	0	-11629	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1982	6.40	0.74	12	0.39	1307.00	11342.00	16400	20240328	-48.96	8110	20241115	3.21	16400	-48.96	20240328	8110	3.21	20241115	16400	-48.96	20240328	8110	3.21	20241115	3.39	N	060720	500	118 억	1869672	N	N	8	N	N
163	20241202	150600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	150	2	1.82	721086430	86841	84.57	8410	8450	8130	10720	5780	8250	8303.65	7.90	0	-11109	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1989	6.43	0.74	12	0.37	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
164	20241202	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	150	2	1.82	657291710	79268	77.20	8410	8450	8130	10720	5780	8250	8292.13	7.90	0	-13083	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1989	6.43	0.74	12	0.33	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
165	20241202	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8360	110	2	1.33	507787110	61494	59.89	8410	8410	8130	10720	5780	8250	8257.53	7.90	0	-13093	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1979	6.40	0.74	12	0.26	1307.00	11342.00	16400	20240328	-49.02	8110	20241115	3.08	16400	-49.02	20240328	8110	3.08	20241115	16400	-49.02	20240328	8110	3.08	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
166	20241202	120555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	70	2	0.85	441734180	53566	52.17	8410	8410	8130	10720	5780	8250	8246.53	7.90	0	-10734	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1970	6.37	0.73	12	0.23	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
167	20241202	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8290	40	2	0.48	303439190	36912	35.95	8410	8410	8130	10720	5780	8250	8220.45	7.90	0	-16082	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1963	6.34	0.73	12	0.16	1307.00	11342.00	16400	20240328	-49.45	8110	20241115	2.22	16400	-49.45	20240328	8110	2.22	20241115	16400	-49.45	20240328	8110	2.22	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
168	20241202	100527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-70	5	-0.85	227028760	27627	26.91	8410	8410	8130	10720	5780	8250	8217.40	7.90	0	-15816	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1937	6.26	0.72	12	0.12	1307.00	11342.00	16400	20240328	-50.12	8110	20241115	0.86	16400	-50.12	20240328	8110	0.86	20241115	16400	-50.12	20240328	8110	0.86	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
169	20241202	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8300	50	2	0.61	20938520	2504	2.44	8410	8410	8280	10720	5780	8250	8372.07	7.90	0	-375	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1965	6.35	0.73	12	0.01	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History