KissMeData/360070/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161259	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
3	20241231	151243	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
4	20241231	141258	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
5	20241231	131259	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
6	20241231	121258	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
7	20241231	111257	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
8	20241231	101250	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
9	20241231	091253	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	379974550	14456	74.72	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
10	20241230	161250	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	150	2	0.58	369166200	14038	72.56	25650	26850	25150	33800	18200	26000	26307.08	0.00	0	2645	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2112	11.88	1.34	12	0.17	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.77	N	360070	500	40 억		0	N	N	8	N	00	N
11	20241230	151254	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26450	450	2	1.73	300450900	11417	59.01	25650	26850	25150	33800	18200	26000	26316.10	0.00	0	2642	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2136	12.02	1.36	12	0.14	2201.00	19499.00	98600	20240223	-73.17	24750	20241210	6.87	98600	-73.17	20240223	24750	6.87	20241210	98600	-73.17	20240223	24750	6.87	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
12	20241230	141253	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26850	850	2	3.27	229612750	8750	45.23	25650	26850	25150	33800	18200	26000	26241.46	0.00	0	2439	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2169	12.20	1.38	12	0.11	2201.00	19499.00	98600	20240223	-72.77	24750	20241210	8.48	98600	-72.77	20240223	24750	8.48	20241210	98600	-72.77	20240223	24750	8.48	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
13	20241230	131254	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26350	350	2	1.35	172705550	6609	34.16	25650	26450	25150	33800	18200	26000	26131.87	0.00	0	2044	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2128	11.97	1.35	12	0.08	2201.00	19499.00	98600	20240223	-73.28	24750	20241210	6.46	98600	-73.28	20240223	24750	6.46	20241210	98600	-73.28	20240223	24750	6.46	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
14	20241230	121250	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26200	200	2	0.77	160066700	6129	31.68	25650	26400	25150	33800	18200	26000	26116.28	0.00	0	1629	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2116	11.90	1.34	12	0.08	2201.00	19499.00	98600	20240223	-73.43	24750	20241210	5.86	98600	-73.43	20240223	24750	5.86	20241210	98600	-73.43	20240223	24750	5.86	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
15	20241230	111251	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26250	250	2	0.96	139329950	5338	27.59	25650	26400	25150	33800	18200	26000	26101.53	0.00	0	1003	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2120	11.93	1.35	12	0.07	2201.00	19499.00	98600	20240223	-73.38	24750	20241210	6.06	98600	-73.38	20240223	24750	6.06	20241210	98600	-73.38	20240223	24750	6.06	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
16	20241230	101251	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26300	300	2	1.15	103936200	3990	20.62	25650	26300	25150	33800	18200	26000	26049.17	0.00	0	417	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2124	11.95	1.35	12	0.05	2201.00	19499.00	98600	20240223	-73.33	24750	20241210	6.26	98600	-73.33	20240223	24750	6.26	20241210	98600	-73.33	20240223	24750	6.26	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
17	20241230	091254	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26250	250	2	0.96	53360250	2055	10.62	25650	26250	25150	33800	18200	26000	25966.06	0.00	0	82	27433	26716	26133	25416	24833	26425	25125	40	7800	500	18720	50	1	8076743	2120	11.93	1.35	12	0.03	2201.00	19499.00	98600	20240223	-73.38	24750	20241210	6.06	98600	-73.38	20240223	24750	6.06	20241210	98600	-73.38	20240223	24750	6.06	20241210	2.77	N	360070	500	40 억		0	N	N	22	N	00	N
18	20241227	161247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	-500	5	-1.89	499637100	19173	78.51	26750	26850	25550	34450	18550	26500	26059.39	0.00	0	294	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2100	11.81	1.33	12	0.24	2201.00	19499.00	98600	20240223	-73.63	24750	20241210	5.05	98600	-73.63	20240223	24750	5.05	20241210	98600	-73.63	20240223	24750	5.05	20241210	2.78	N	360070	500	40 억		0	N	N	22	N	00	N
19	20241227	151246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-700	5	-2.64	459865100	17635	72.21	26750	26850	25550	34450	18550	26500	26076.82	0.00	0	295	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2084	11.72	1.32	12	0.22	2201.00	19499.00	98600	20240223	-73.83	24750	20241210	4.24	98600	-73.83	20240223	24750	4.24	20241210	98600	-73.83	20240223	24750	4.24	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
20	20241227	141248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-400	5	-1.51	392628450	15042	61.59	26750	26850	25550	34450	18550	26500	26102.12	0.00	0	-314	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2108	11.86	1.34	12	0.19	2201.00	19499.00	98600	20240223	-73.53	24750	20241210	5.45	98600	-73.53	20240223	24750	5.45	20241210	98600	-73.53	20240223	24750	5.45	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
21	20241227	131246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-450	5	-1.70	372989500	14288	58.51	26750	26850	25550	34450	18550	26500	26105.06	0.00	0	-727	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2104	11.84	1.34	12	0.18	2201.00	19499.00	98600	20240223	-73.58	24750	20241210	5.25	98600	-73.58	20240223	24750	5.25	20241210	98600	-73.58	20240223	24750	5.25	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
22	20241227	121246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-900	5	-3.40	296303200	11305	46.29	26750	26850	25600	34450	18550	26500	26209.90	0.00	0	-2854	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2068	11.63	1.31	12	0.14	2201.00	19499.00	98600	20240223	-74.04	24750	20241210	3.43	98600	-74.04	20240223	24750	3.43	20241210	98600	-74.04	20240223	24750	3.43	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
23	20241227	111246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	-350	5	-1.32	225227150	8556	35.04	26750	26850	25800	34450	18550	26500	26323.86	0.00	0	-1671	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2112	11.88	1.34	12	0.11	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
24	20241227	101245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	0	3	0.00	142242650	5387	22.06	26750	26850	26050	34450	18550	26500	26404.78	0.00	0	-415	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2140	12.04	1.36	12	0.07	2201.00	19499.00	98600	20240223	-73.12	24750	20241210	7.07	98600	-73.12	20240223	24750	7.07	20241210	98600	-73.12	20240223	24750	7.07	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
25	20241227	091251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	-350	5	-1.32	40211500	1533	6.28	26750	26750	26050	34450	18550	26500	26230.42	0.00	0	-1117	28400	27450	26750	25800	25100	27100	25450	40	7950	500	19080	50	1	8076743	2112	11.88	1.34	12	0.02	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.78	N	360070	500	40 억		0	N	N	10	N	00	N
26	20241226	161240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-550	5	-2.03	645773750	24370	173.07	27350	27700	26050	35150	18950	27050	26498.71	0.00	0	1126	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2140	12.04	1.36	12	0.30	2201.00	19499.00	98600	20240223	-73.12	24750	20241210	7.07	98600	-73.12	20240223	24750	7.07	20241210	98600	-73.12	20240223	24750	7.07	20241210	2.82	N	360070	500	40 억		0	N	N	10	N	00	N
27	20241226	151237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	-800	5	-2.96	618547900	23341	165.76	27350	27700	26050	35150	18950	27050	26500.49	0.00	0	1117	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2120	11.93	1.35	12	0.29	2201.00	19499.00	98600	20240223	-73.38	24750	20241210	6.06	98600	-73.38	20240223	24750	6.06	20241210	98600	-73.38	20240223	24750	6.06	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
28	20241226	141235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	-550	5	-2.03	454350050	17077	121.28	27350	27700	26100	35150	18950	27050	26605.96	0.00	0	5	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2140	12.04	1.36	12	0.21	2201.00	19499.00	98600	20240223	-73.12	24750	20241210	7.07	98600	-73.12	20240223	24750	7.07	20241210	98600	-73.12	20240223	24750	7.07	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
29	20241226	131237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-450	5	-1.66	312645750	11698	83.08	27350	27700	26550	35150	18950	27050	26726.43	0.00	0	-489	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2148	12.09	1.36	12	0.14	2201.00	19499.00	98600	20240223	-73.02	24750	20241210	7.47	98600	-73.02	20240223	24750	7.47	20241210	98600	-73.02	20240223	24750	7.47	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
30	20241226	121234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	-400	5	-1.48	276051250	10325	73.33	27350	27700	26550	35150	18950	27050	26736.20	0.00	0	-576	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2152	12.11	1.37	12	0.13	2201.00	19499.00	98600	20240223	-72.97	24750	20241210	7.68	98600	-72.97	20240223	24750	7.68	20241210	98600	-72.97	20240223	24750	7.68	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
31	20241226	111233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-500	5	-1.85	244498250	9139	64.90	27350	27700	26550	35150	18950	27050	26753.28	0.00	0	-361	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2144	12.06	1.36	12	0.11	2201.00	19499.00	98600	20240223	-73.07	24750	20241210	7.27	98600	-73.07	20240223	24750	7.27	20241210	98600	-73.07	20240223	24750	7.27	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
32	20241226	101236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	-250	5	-0.92	190778250	7123	50.59	27350	27700	26550	35150	18950	27050	26783.41	0.00	0	380	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2165	12.18	1.37	12	0.09	2201.00	19499.00	98600	20240223	-72.82	24750	20241210	8.28	98600	-72.82	20240223	24750	8.28	20241210	98600	-72.82	20240223	24750	8.28	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
33	20241226	091235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-100	5	-0.37	42913650	1580	11.22	27350	27700	26800	35150	18950	27050	27160.54	0.00	0	-378	29050	28050	27550	26550	26050	27800	26300	40	8100	500	19470	50	1	8076743	2177	12.24	1.38	12	0.02	2201.00	19499.00	98600	20240223	-72.67	24750	20241210	8.89	98600	-72.67	20240223	24750	8.89	20241210	98600	-72.67	20240223	24750	8.89	20241210	2.82	N	360070	500	40 억		0	N	N	42	N	00	N
34	20241224	161235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-450	5	-1.64	389076750	14068	74.48	27500	28550	27050	35750	19250	27500	27657.87	0.00	0	-1285	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2185	12.29	1.39	12	0.17	2201.00	19499.00	98600	20240223	-72.57	24750	20241210	9.29	98600	-72.57	20240223	24750	9.29	20241210	98600	-72.57	20240223	24750	9.29	20241210	2.84	N	360070	500	40 억		0	N	N	42	N	00	N
35	20241224	151235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-450	5	-1.64	364182200	13148	69.61	27500	28550	27050	35750	19250	27500	27698.69	0.00	0	-1124	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2185	12.29	1.39	12	0.16	2201.00	19499.00	98600	20240223	-72.57	24750	20241210	9.29	98600	-72.57	20240223	24750	9.29	20241210	98600	-72.57	20240223	24750	9.29	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
36	20241224	141232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	-150	5	-0.55	307479350	11061	58.56	27500	28550	27200	35750	19250	27500	27798.54	0.00	0	-1100	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2209	12.43	1.40	12	0.14	2201.00	19499.00	98600	20240223	-72.26	24750	20241210	10.51	98600	-72.26	20240223	24750	10.51	20241210	98600	-72.26	20240223	24750	10.51	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
37	20241224	131233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-50	5	-0.18	262447250	9415	49.84	27500	28550	27350	35750	19250	27500	27875.48	0.00	0	-1133	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2217	12.47	1.41	12	0.12	2201.00	19499.00	98600	20240223	-72.16	24750	20241210	10.91	98600	-72.16	20240223	24750	10.91	20241210	98600	-72.16	20240223	24750	10.91	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
38	20241224	121235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-100	5	-0.36	231482150	8286	43.87	27500	28550	27350	35750	19250	27500	27936.59	0.00	0	-1061	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2213	12.45	1.41	12	0.10	2201.00	19499.00	98600	20240223	-72.21	24750	20241210	10.71	98600	-72.21	20240223	24750	10.71	20241210	98600	-72.21	20240223	24750	10.71	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
39	20241224	111235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	200	2	0.73	169713350	6041	31.98	27500	28550	27500	35750	19250	27500	28093.68	0.00	0	-640	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2237	12.59	1.42	12	0.07	2201.00	19499.00	98600	20240223	-71.91	24750	20241210	11.92	98600	-71.91	20240223	24750	11.92	20241210	98600	-71.91	20240223	24750	11.92	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
40	20241224	101233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27650	150	2	0.55	157524250	5601	29.65	27500	28550	27500	35750	19250	27500	28124.42	0.00	0	-708	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2233	12.56	1.42	12	0.07	2201.00	19499.00	98600	20240223	-71.96	24750	20241210	11.72	98600	-71.96	20240223	24750	11.72	20241210	98600	-71.96	20240223	24750	11.72	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
41	20241224	091240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	650	2	2.36	23989150	866	4.58	27500	28350	27500	35750	19250	27500	27701.33	0.00	0	-82	28600	28050	27300	26750	26000	28325	27025	40	8250	500	19800	50	1	8076743	2274	12.79	1.44	12	0.01	2201.00	19499.00	98600	20240223	-71.45	24750	20241210	13.74	98600	-71.45	20240223	24750	13.74	20241210	98600	-71.45	20240223	24750	13.74	20241210	2.84	N	360070	500	40 억		0	N	N	19	N	00	N
42	20241223	161225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	1050	2	3.97	514930850	18831	61.69	27000	27850	26550	34350	18550	26450	27344.55	0.00	0	7771	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2221	12.49	1.41	12	0.23	2201.00	19499.00	98600	20240223	-72.11	24750	20241210	11.11	98600	-72.11	20240223	24750	11.11	20241210	98600	-72.11	20240223	24750	11.11	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
43	20241223	151228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	1100	2	4.16	482530350	17653	57.83	27000	27850	26550	34350	18550	26450	27334.18	0.00	0	7138	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2225	12.52	1.41	12	0.22	2201.00	19499.00	98600	20240223	-72.06	24750	20241210	11.31	98600	-72.06	20240223	24750	11.31	20241210	98600	-72.06	20240223	24750	11.31	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
44	20241223	141225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	1250	2	4.73	382743100	14040	45.99	27000	27850	26550	34350	18550	26450	27260.90	0.00	0	4259	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2237	12.59	1.42	12	0.17	2201.00	19499.00	98600	20240223	-71.91	24750	20241210	11.92	98600	-71.91	20240223	24750	11.92	20241210	98600	-71.91	20240223	24750	11.92	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
45	20241223	131224	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	1300	2	4.91	345201200	12686	41.56	27000	27850	26550	34350	18550	26450	27211.19	0.00	0	3402	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2241	12.61	1.42	12	0.16	2201.00	19499.00	98600	20240223	-71.86	24750	20241210	12.12	98600	-71.86	20240223	24750	12.12	20241210	98600	-71.86	20240223	24750	12.12	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
46	20241223	121228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27800	1350	2	5.10	328561000	12085	39.59	27000	27850	26550	34350	18550	26450	27187.51	0.00	0	3273	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2245	12.63	1.43	12	0.15	2201.00	19499.00	98600	20240223	-71.81	24750	20241210	12.32	98600	-71.81	20240223	24750	12.32	20241210	98600	-71.81	20240223	24750	12.32	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
47	20241223	111223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	1150	2	4.35	218067150	8082	26.47	27000	27600	26550	34350	18550	26450	26981.83	0.00	0	2742	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2229	12.54	1.42	12	0.10	2201.00	19499.00	98600	20240223	-72.01	24750	20241210	11.52	98600	-72.01	20240223	24750	11.52	20241210	98600	-72.01	20240223	24750	11.52	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
48	20241223	101217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	550	2	2.08	139874400	5213	17.08	27000	27350	26550	34350	18550	26450	26831.84	0.00	0	1876	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2181	12.27	1.38	12	0.06	2201.00	19499.00	98600	20240223	-72.62	24750	20241210	9.09	98600	-72.62	20240223	24750	9.09	20241210	98600	-72.62	20240223	24750	9.09	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
49	20241223	091223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	500	2	1.89	69249900	2582	8.46	27000	27350	26550	34350	18550	26450	26820.26	0.00	0	609	28350	27400	26800	25850	25250	27100	25550	40	7900	500	19040	50	1	8076743	2177	12.24	1.38	12	0.03	2201.00	19499.00	98600	20240223	-72.67	24750	20241210	8.89	98600	-72.67	20240223	24750	8.89	20241210	98600	-72.67	20240223	24750	8.89	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
50	20241220	161218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-1300	5	-4.68	815440350	30353	155.54	27350	27750	26200	36050	19450	27750	26865.71	0.00	0	-2393	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2136	12.02	1.36	12	0.38	2201.00	19499.00	98600	20240223	-73.17	24750	20241210	6.87	98600	-73.17	20240223	24750	6.87	20241210	98600	-73.17	20240223	24750	6.87	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
51	20241220	151221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-1350	5	-4.86	726590700	26978	138.25	27350	27750	26200	36050	19450	27750	26932.71	0.00	0	-2868	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2132	11.99	1.35	12	0.33	2201.00	19499.00	98600	20240223	-73.23	24750	20241210	6.67	98600	-73.23	20240223	24750	6.67	20241210	98600	-73.23	20240223	24750	6.67	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
52	20241220	141218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-800	5	-2.88	488878100	18003	92.26	27350	27750	26800	36050	19450	27750	27155.37	0.00	0	-4905	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2177	12.24	1.38	12	0.22	2201.00	19499.00	98600	20240223	-72.67	24750	20241210	8.89	98600	-72.67	20240223	24750	8.89	20241210	98600	-72.67	20240223	24750	8.89	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
53	20241220	131217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	-750	5	-2.70	399871800	14696	75.31	27350	27750	27000	36050	19450	27750	27209.57	0.00	0	-4941	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2181	12.27	1.38	12	0.18	2201.00	19499.00	98600	20240223	-72.62	24750	20241210	9.09	98600	-72.62	20240223	24750	9.09	20241210	98600	-72.62	20240223	24750	9.09	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
54	20241220	121216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-600	5	-2.16	368793650	13548	69.43	27350	27750	27000	36050	19450	27750	27221.26	0.00	0	-4539	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2193	12.34	1.39	12	0.17	2201.00	19499.00	98600	20240223	-72.46	24750	20241210	9.70	98600	-72.46	20240223	24750	9.70	20241210	98600	-72.46	20240223	24750	9.70	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
55	20241220	111216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	-550	5	-1.98	261045600	9579	49.09	27350	27750	27000	36050	19450	27750	27251.86	0.00	0	-2785	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2197	12.36	1.39	12	0.12	2201.00	19499.00	98600	20240223	-72.41	24750	20241210	9.90	98600	-72.41	20240223	24750	9.90	20241210	98600	-72.41	20240223	24750	9.90	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
56	20241220	101217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	0	3	0.00	182089650	6686	34.26	27350	27750	27000	36050	19450	27750	27234.47	0.00	0	-1051	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2241	12.61	1.42	12	0.08	2201.00	19499.00	98600	20240223	-71.86	24750	20241210	12.12	98600	-71.86	20240223	24750	12.12	20241210	98600	-71.86	20240223	24750	12.12	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
57	20241220	091218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-600	5	-2.16	111956050	4117	21.10	27350	27650	27000	36050	19450	27750	27193.60	0.00	0	-1147	28450	28100	27400	27050	26350	28275	27225	40	8300	500	19980	50	1	8076743	2193	12.34	1.39	12	0.05	2201.00	19499.00	98600	20240223	-72.46	24750	20241210	9.70	98600	-72.46	20240223	24750	9.70	20241210	98600	-72.46	20240223	24750	9.70	20241210	2.87	N	360070	500	40 억		0	N	N	1	N	00	N
58	20241219	161213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	-100	5	-0.36	526505950	19402	68.88	27250	27750	26700	36200	19500	27850	27136.65	0.00	0	-2227	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2241	12.61	1.42	12	0.24	2201.00	19499.00	98600	20240223	-71.86	24750	20241210	12.12	98600	-71.86	20240223	24750	12.12	20241210	98600	-71.86	20240223	24750	12.12	20241210	2.86	N	360070	500	40 억		0	N	N	1	N	00	N
59	20241219	151211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-450	5	-1.62	480754050	17735	62.96	27250	27600	26700	36200	19500	27850	27107.64	0.00	0	-2351	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2213	12.45	1.41	12	0.22	2201.00	19499.00	98600	20240223	-72.21	24750	20241210	10.71	98600	-72.21	20240223	24750	10.71	20241210	98600	-72.21	20240223	24750	10.71	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
60	20241219	141213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	-250	5	-0.90	430579950	15904	56.46	27250	27600	26700	36200	19500	27850	27073.69	0.00	0	-2257	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2229	12.54	1.42	12	0.20	2201.00	19499.00	98600	20240223	-72.01	24750	20241210	11.52	98600	-72.01	20240223	24750	11.52	20241210	98600	-72.01	20240223	24750	11.52	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
61	20241219	131213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-400	5	-1.44	407297300	15058	53.46	27250	27550	26700	36200	19500	27850	27048.57	0.00	0	-2590	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2217	12.47	1.41	12	0.19	2201.00	19499.00	98600	20240223	-72.16	24750	20241210	10.91	98600	-72.16	20240223	24750	10.91	20241210	98600	-72.16	20240223	24750	10.91	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
62	20241219	121215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-700	5	-2.51	340121650	12605	44.75	27250	27350	26700	36200	19500	27850	26983.07	0.00	0	-2271	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2193	12.34	1.39	12	0.16	2201.00	19499.00	98600	20240223	-72.46	24750	20241210	9.70	98600	-72.46	20240223	24750	9.70	20241210	98600	-72.46	20240223	24750	9.70	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
63	20241219	111211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	-850	5	-3.05	312045350	11569	41.07	27250	27350	26700	36200	19500	27850	26972.54	0.00	0	-2583	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2181	12.27	1.38	12	0.14	2201.00	19499.00	98600	20240223	-72.62	24750	20241210	9.09	98600	-72.62	20240223	24750	9.09	20241210	98600	-72.62	20240223	24750	9.09	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
64	20241219	101205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-800	5	-2.87	198339700	7353	26.10	27250	27350	26700	36200	19500	27850	26973.98	0.00	0	-1030	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2185	12.29	1.39	12	0.09	2201.00	19499.00	98600	20240223	-72.57	24750	20241210	9.29	98600	-72.57	20240223	24750	9.29	20241210	98600	-72.57	20240223	24750	9.29	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
65	20241219	091215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-800	5	-2.87	57263600	2120	7.53	27250	27300	26700	36200	19500	27850	27011.13	0.00	0	-319	28950	28400	27800	27250	26650	28675	27525	40	8350	500	20050	50	1	8076743	2185	12.29	1.39	12	0.03	2201.00	19499.00	98600	20240223	-72.57	24750	20241210	9.29	98600	-72.57	20240223	24750	9.29	20241210	98600	-72.57	20240223	24750	9.29	20241210	2.86	N	360070	500	40 억		0	N	N	19	N	00	N
66	20241218	161208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	700	2	2.58	763079350	27455	59.43	27250	28350	27200	35250	19050	27150	27793.76	0.00	0	654	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2249	12.65	1.43	12	0.34	2201.00	19499.00	98600	20240223	-71.75	24750	20241210	12.53	98600	-71.75	20240223	24750	12.53	20241210	98600	-71.75	20240223	24750	12.53	20241210	2.91	N	360070	500	40 억		0	N	N	19	N	00	N
67	20241218	151213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27650	500	2	1.84	703224950	25302	54.77	27250	28350	27200	35250	19050	27150	27793.26	0.00	0	-326	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2233	12.56	1.42	12	0.31	2201.00	19499.00	98600	20240223	-71.96	24750	20241210	11.72	98600	-71.96	20240223	24750	11.72	20241210	98600	-71.96	20240223	24750	11.72	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
68	20241218	141207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	600	2	2.21	638873550	22986	49.75	27250	28350	27200	35250	19050	27150	27794.03	0.00	0	-1150	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2241	12.61	1.42	12	0.28	2201.00	19499.00	98600	20240223	-71.86	24750	20241210	12.12	98600	-71.86	20240223	24750	12.12	20241210	98600	-71.86	20240223	24750	12.12	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
69	20241218	131212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27650	500	2	1.84	578478250	20814	45.05	27250	28350	27200	35250	19050	27150	27792.75	0.00	0	-2075	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2233	12.56	1.42	12	0.26	2201.00	19499.00	98600	20240223	-71.96	24750	20241210	11.72	98600	-71.96	20240223	24750	11.72	20241210	98600	-71.96	20240223	24750	11.72	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
70	20241218	121203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	450	2	1.66	523421550	18829	40.76	27250	28350	27200	35250	19050	27150	27798.69	0.00	0	-1627	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2229	12.54	1.42	12	0.23	2201.00	19499.00	98600	20240223	-72.01	24750	20241210	11.52	98600	-72.01	20240223	24750	11.52	20241210	98600	-72.01	20240223	24750	11.52	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
71	20241218	111203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	400	2	1.47	487010100	17508	37.90	27250	28350	27200	35250	19050	27150	27816.43	0.00	0	-1209	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2225	12.52	1.41	12	0.22	2201.00	19499.00	98600	20240223	-72.06	24750	20241210	11.31	98600	-72.06	20240223	24750	11.31	20241210	98600	-72.06	20240223	24750	11.31	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
72	20241218	101210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	600	2	2.21	377083850	13535	29.30	27250	28350	27200	35250	19050	27150	27859.91	0.00	0	1325	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2241	12.61	1.42	12	0.17	2201.00	19499.00	98600	20240223	-71.86	24750	20241210	12.12	98600	-71.86	20240223	24750	12.12	20241210	98600	-71.86	20240223	24750	12.12	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
73	20241218	091215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	1150	2	4.24	206837750	7436	16.10	27250	28350	27200	35250	19050	27150	27815.73	0.00	0	2582	30816	28982	28066	26232	25316	28525	25775	40	8100	500	19540	50	1	8076743	2286	12.86	1.45	12	0.09	2201.00	19499.00	98600	20240223	-71.30	24750	20241210	14.34	98600	-71.30	20240223	24750	14.34	20241210	98600	-71.30	20240223	24750	14.34	20241210	2.91	N	360070	500	40 억		0	N	N	23	N	00	N
74	20241217	161206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-2300	5	-7.81	1217198700	43310	113.64	29900	29900	27150	38250	20650	29450	28143.44	0.00	0	9091	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2193	12.34	1.39	12	0.54	2201.00	19499.00	98600	20240223	-72.46	24750	20241210	9.70	98600	-72.46	20240223	24750	9.70	20241210	98600	-72.46	20240223	24750	9.70	20241210	2.85	N	360070	500	40 억		0	N	N	23	N	00	N
75	20241217	151210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	-1150	5	-3.90	850598750	29855	78.33	29900	29900	28000	38250	20650	29450	28490.03	0.00	0	4951	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2286	12.86	1.45	12	0.37	2201.00	19499.00	98600	20240223	-71.30	24750	20241210	14.34	98600	-71.30	20240223	24750	14.34	20241210	98600	-71.30	20240223	24750	14.34	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
76	20241217	141202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	-1100	5	-3.74	750629500	26335	69.10	29900	29900	28000	38250	20650	29450	28502.03	0.00	0	4504	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2290	12.88	1.45	12	0.33	2201.00	19499.00	98600	20240223	-71.25	24750	20241210	14.55	98600	-71.25	20240223	24750	14.55	20241210	98600	-71.25	20240223	24750	14.55	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
77	20241217	131157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	-1250	5	-4.24	686072550	24058	63.12	29900	29900	28000	38250	20650	29450	28516.27	0.00	0	3805	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2278	12.81	1.45	12	0.30	2201.00	19499.00	98600	20240223	-71.40	24750	20241210	13.94	98600	-71.40	20240223	24750	13.94	20241210	98600	-71.40	20240223	24750	13.94	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
78	20241217	121125	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	-1300	5	-4.41	612681650	21450	56.28	29900	29900	28000	38250	20650	29450	28562.01	0.00	0	4098	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2274	12.79	1.44	12	0.27	2201.00	19499.00	98600	20240223	-71.45	24750	20241210	13.74	98600	-71.45	20240223	24750	13.74	20241210	98600	-71.45	20240223	24750	13.74	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
79	20241217	111146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	-1150	5	-3.90	489977600	17095	44.85	29900	29900	28250	38250	20650	29450	28660.66	0.00	0	5194	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2286	12.86	1.45	12	0.21	2201.00	19499.00	98600	20240223	-71.30	24750	20241210	14.34	98600	-71.30	20240223	24750	14.34	20241210	98600	-71.30	20240223	24750	14.34	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
80	20241217	101152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	-1100	5	-3.74	366611200	12746	33.44	29900	29900	28300	38250	20650	29450	28761.22	0.00	0	3795	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2290	12.88	1.45	12	0.16	2201.00	19499.00	98600	20240223	-71.25	24750	20241210	14.55	98600	-71.25	20240223	24750	14.55	20241210	98600	-71.25	20240223	24750	14.55	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
81	20241217	091208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29300	-150	5	-0.51	93231800	3173	8.33	29900	29900	29300	38250	20650	29450	29382.21	0.00	0	375	30816	30132	29766	29082	28716	29950	28900	40	8800	500	21200	50	1	8076743	2366	13.31	1.50	12	0.04	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	98600	-70.28	20240223	24750	18.38	20241210	98600	-70.28	20240223	24750	18.38	20241210	2.85	N	360070	500	40 억		0	N	N	0	N	00	N
82	20241216	161158	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29450	-50	5	-0.17	1132147950	37902	17.45	29600	30450	29400	38350	20650	29500	29872.44	0.00	0	-3937	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2379	13.38	1.51	12	0.47	2201.00	19499.00	98600	20240223	-70.13	24750	20241210	18.99	98600	-70.13	20240223	24750	18.99	20241210	98600	-70.13	20240223	24750	18.99	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
83	20241216	151208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29600	100	2	0.34	1090796250	36501	16.81	29600	30450	29400	38350	20650	29500	29884.01	0.00	0	-4573	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2391	13.45	1.52	12	0.45	2201.00	19499.00	98600	20240223	-69.98	24750	20241210	19.60	98600	-69.98	20240223	24750	19.60	20241210	98600	-69.98	20240223	24750	19.60	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
84	20241216	141206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29700	200	2	0.68	984914800	32917	15.16	29600	30450	29500	38350	20650	29500	29921.16	0.00	0	-4206	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2399	13.49	1.52	12	0.41	2201.00	19499.00	98600	20240223	-69.88	24750	20241210	20.00	98600	-69.88	20240223	24750	20.00	20241210	98600	-69.88	20240223	24750	20.00	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
85	20241216	131207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	400	2	1.36	842584900	28132	12.95	29600	30450	29500	38350	20650	29500	29951.12	0.00	0	-4099	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2415	13.58	1.53	12	0.35	2201.00	19499.00	98600	20240223	-69.68	24750	20241210	20.81	98600	-69.68	20240223	24750	20.81	20241210	98600	-69.68	20240223	24750	20.81	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
86	20241216	121206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	350	2	1.19	692829700	23112	10.64	29600	30450	29500	38350	20650	29500	29977.06	0.00	0	-4185	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2411	13.56	1.53	12	0.29	2201.00	19499.00	98600	20240223	-69.73	24750	20241210	20.61	98600	-69.73	20240223	24750	20.61	20241210	98600	-69.73	20240223	24750	20.61	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
87	20241216	111205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30300	800	2	2.71	606635300	20226	9.31	29600	30450	29500	38350	20650	29500	29992.85	0.00	0	-4268	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2447	13.77	1.55	12	0.25	2201.00	19499.00	98600	20240223	-69.27	24750	20241210	22.42	98600	-69.27	20240223	24750	22.42	20241210	98600	-69.27	20240223	24750	22.42	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
88	20241216	101207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	400	2	1.36	415812650	13896	6.40	29600	30450	29500	38350	20650	29500	29923.19	0.00	0	-3957	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2415	13.58	1.53	12	0.17	2201.00	19499.00	98600	20240223	-69.68	24750	20241210	20.81	98600	-69.68	20240223	24750	20.81	20241210	98600	-69.68	20240223	24750	20.81	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
89	20241216	091207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	650	2	2.20	121018700	4062	1.87	29600	30200	29500	38350	20650	29500	29792.89	0.00	0	50	33666	31582	29616	27532	25566	32625	28575	40	8850	500	21240	50	1	8076743	2435	13.70	1.55	12	0.05	2201.00	19499.00	98600	20240223	-69.42	24750	20241210	21.82	98600	-69.42	20240223	24750	21.82	20241210	98600	-69.42	20240223	24750	21.82	20241210	2.74	N	360070	500	40 억		0	N	N	106	N	00	N
90	20241213	161157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29500	2550	2	9.46	6385733300	216058	120.76	29400	31700	27650	35000	18900	26950	29555.67	0.00	0	-21983	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2383	13.40	1.51	12	2.68	2201.00	19499.00	98600	20240223	-70.08	24750	20241210	19.19	98600	-70.08	20240223	24750	19.19	20241210	98600	-70.08	20240223	24750	19.19	20241210	2.77	N	360070	500	40 억		0	N	N	84	N	00	N
91	20241213	151204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	2450	2	9.09	6311916800	213556	119.36	29400	31700	27650	35000	18900	26950	29556.26	0.00	0	-22578	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2375	13.36	1.51	12	2.64	2201.00	19499.00	98600	20240223	-70.18	24750	20241210	18.79	98600	-70.18	20240223	24750	18.79	20241210	98600	-70.18	20240223	24750	18.79	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
92	20241213	141203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29800	2850	2	10.58	6048194700	204624	114.37	29400	31700	27650	35000	18900	26950	29557.60	0.00	0	-21612	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2407	13.54	1.53	12	2.53	2201.00	19499.00	98600	20240223	-69.78	24750	20241210	20.40	98600	-69.78	20240223	24750	20.40	20241210	98600	-69.78	20240223	24750	20.40	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
93	20241213	131204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	3200	2	11.87	5775561900	195514	109.28	29400	31700	27650	35000	18900	26950	29540.40	0.00	0	-23390	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2435	13.70	1.55	12	2.42	2201.00	19499.00	98600	20240223	-69.42	24750	20241210	21.82	98600	-69.42	20240223	24750	21.82	20241210	98600	-69.42	20240223	24750	21.82	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
94	20241213	121203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28650	1700	2	6.31	5049235750	171090	95.63	29400	31700	27650	35000	18900	26950	29512.16	0.00	0	-29086	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2314	13.02	1.47	12	2.12	2201.00	19499.00	98600	20240223	-70.94	24750	20241210	15.76	98600	-70.94	20240223	24750	15.76	20241210	98600	-70.94	20240223	24750	15.76	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
95	20241213	111201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29350	2400	2	8.91	4566485900	154336	86.26	29400	31700	27650	35000	18900	26950	29587.95	0.00	0	-27933	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2371	13.33	1.51	12	1.91	2201.00	19499.00	98600	20240223	-70.23	24750	20241210	18.59	98600	-70.23	20240223	24750	18.59	20241210	98600	-70.23	20240223	24750	18.59	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
96	20241213	101154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28550	1600	2	5.94	1118796150	39440	22.04	29400	29400	27650	35000	18900	26950	28367.04	0.00	0	-13626	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2306	12.97	1.46	12	0.49	2201.00	19499.00	98600	20240223	-71.04	24750	20241210	15.35	98600	-71.04	20240223	24750	15.35	20241210	98600	-71.04	20240223	24750	15.35	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
97	20241213	091155	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27850	900	2	3.34	588962650	20704	11.57	29400	29400	27650	35000	18900	26950	28446.80	0.00	0	-10717	28950	27950	26900	25900	24850	27425	25375	40	8050	500	19400	50	1	8076743	2249	12.65	1.43	12	0.26	2201.00	19499.00	98600	20240223	-71.75	24750	20241210	12.53	98600	-71.75	20240223	24750	12.53	20241210	98600	-71.75	20240223	24750	12.53	20241210	2.77	N	360070	500	40 억		0	N	N	0	N	00	N
98	20241212	161201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-750	5	-2.71	4513549200	168841	539.81	27900	27900	25850	36000	19400	27700	26732.09	0.00	0	-47974	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2177	12.24	1.38	12	2.09	2201.00	19499.00	98600	20240223	-72.67	24750	20241210	8.89	98600	-72.67	20240223	24750	8.89	20241210	98600	-72.67	20240223	24750	8.89	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
99	20241212	151155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-650	5	-2.35	2230784400	84141	269.01	27900	27900	25850	36000	19400	27700	26512.45	0.00	0	-21087	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2185	12.29	1.39	12	1.04	2201.00	19499.00	98600	20240223	-72.57	24750	20241210	9.29	98600	-72.57	20240223	24750	9.29	20241210	98600	-72.57	20240223	24750	9.29	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
100	20241212	141153	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	-1600	5	-5.78	1531868650	57616	184.21	27900	27900	25850	36000	19400	27700	26587.56	0.00	0	-19664	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2108	11.86	1.34	12	0.71	2201.00	19499.00	98600	20240223	-73.53	24750	20241210	5.45	98600	-73.53	20240223	24750	5.45	20241210	98600	-73.53	20240223	24750	5.45	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
101	20241212	131141	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-1800	5	-6.50	1138968250	42518	135.94	27900	27900	25900	36000	19400	27700	26787.91	0.00	0	-18687	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2092	11.77	1.33	12	0.53	2201.00	19499.00	98600	20240223	-73.73	24750	20241210	4.65	98600	-73.73	20240223	24750	4.65	20241210	98600	-73.73	20240223	24750	4.65	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
102	20241212	121135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-1350	5	-4.87	736146350	27068	86.54	27900	27900	26250	36000	19400	27700	27196.19	0.00	0	-15113	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2128	11.97	1.35	12	0.34	2201.00	19499.00	98600	20240223	-73.28	24750	20241210	6.46	98600	-73.28	20240223	24750	6.46	20241210	98600	-73.28	20240223	24750	6.46	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
103	20241212	111146	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	-550	5	-1.99	456354900	16593	53.05	27900	27900	27050	36000	19400	27700	27502.86	0.00	0	-9349	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2193	12.34	1.39	12	0.21	2201.00	19499.00	98600	20240223	-72.46	24750	20241210	9.70	98600	-72.46	20240223	24750	9.70	20241210	98600	-72.46	20240223	24750	9.70	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
104	20241212	101143	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-250	5	-0.90	228635950	8272	26.45	27900	27900	27050	36000	19400	27700	27639.74	0.00	0	-3738	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2217	12.47	1.41	12	0.10	2201.00	19499.00	98600	20240223	-72.16	24750	20241210	10.91	98600	-72.16	20240223	24750	10.91	20241210	98600	-72.16	20240223	24750	10.91	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
105	20241212	091154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27800	100	2	0.36	54759750	1968	6.29	27900	27900	27700	36000	19400	27700	27825.08	0.00	0	-679	29166	28432	27166	26432	25166	28800	26800	40	8300	500	19940	50	1	8076743	2245	12.63	1.43	12	0.02	2201.00	19499.00	98600	20240223	-71.81	24750	20241210	12.32	98600	-71.81	20240223	24750	12.32	20241210	98600	-71.81	20240223	24750	12.32	20241210	2.86	N	360070	500	40 억		0	N	N	3	N	00	N
106	20241211	161148	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	1550	2	5.93	848514550	31210	96.75	25900	27900	25900	33950	18350	26150	27187.86	0.00	0	9429	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2237	12.59	1.42	12	0.39	2201.00	19499.00	98600	20240223	-71.91	24750	20241210	11.92	98600	-71.91	20240223	24750	11.92	20241210	98600	-71.91	20240223	24750	11.92	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
107	20241211	151110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	1100	2	4.21	802491050	29538	91.57	25900	27900	25900	33950	18350	26150	27168.75	0.00	0	8477	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2201	12.38	1.40	12	0.37	2201.00	19499.00	98600	20240223	-72.36	24750	20241210	10.10	98600	-72.36	20240223	24750	10.10	20241210	98600	-72.36	20240223	24750	10.10	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
108	20241211	141156	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	1150	2	4.40	728737250	26849	83.23	25900	27900	25900	33950	18350	26150	27142.77	0.00	0	7124	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2205	12.40	1.40	12	0.33	2201.00	19499.00	98600	20240223	-72.31	24750	20241210	10.30	98600	-72.31	20240223	24750	10.30	20241210	98600	-72.31	20240223	24750	10.30	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
109	20241211	131158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	900	2	3.44	682619300	25160	78.00	25900	27900	25900	33950	18350	26150	27131.87	0.00	0	6622	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2185	12.29	1.39	12	0.31	2201.00	19499.00	98600	20240223	-72.57	24750	20241210	9.29	98600	-72.57	20240223	24750	9.29	20241210	98600	-72.57	20240223	24750	9.29	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
110	20241211	121159	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	1150	2	4.40	625296150	23046	71.44	25900	27900	25900	33950	18350	26150	27133.33	0.00	0	5348	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2205	12.40	1.40	12	0.29	2201.00	19499.00	98600	20240223	-72.31	24750	20241210	10.30	98600	-72.31	20240223	24750	10.30	20241210	98600	-72.31	20240223	24750	10.30	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
111	20241211	111154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	1200	2	4.59	560142800	20654	64.03	25900	27900	25900	33950	18350	26150	27121.20	0.00	0	4773	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2209	12.43	1.40	12	0.26	2201.00	19499.00	98600	20240223	-72.26	24750	20241210	10.51	98600	-72.26	20240223	24750	10.51	20241210	98600	-72.26	20240223	24750	10.51	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
112	20241211	101155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	1150	2	4.40	492672400	18194	56.40	25900	27900	25900	33950	18350	26150	27079.81	0.00	0	5060	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2205	12.40	1.40	12	0.23	2201.00	19499.00	98600	20240223	-72.31	24750	20241210	10.30	98600	-72.31	20240223	24750	10.30	20241210	98600	-72.31	20240223	24750	10.30	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
113	20241211	091201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	700	2	2.68	139496800	5297	16.42	25900	26850	25900	33950	18350	26150	26335.72	0.00	0	2413	27150	26650	25700	25200	24250	26900	25450	40	7800	500	18820	50	1	8076743	2169	12.20	1.38	12	0.07	2201.00	19499.00	98600	20240223	-72.77	24750	20241210	8.48	98600	-72.77	20240223	24750	8.48	20241210	98600	-72.77	20240223	24750	8.48	20241210	2.89	N	360070	500	40 억		0	N	N	0	N	00	N
114	20241210	161144	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26150	1300	2	5.23	817608900	31924	77.99	24750	26200	24750	32300	17400	24850	25610.48	0.00	0	19600	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2112	11.88	1.34	12	0.40	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	98600	-73.48	20240223	24750	5.66	20241210	98600	-73.48	20240223	24750	5.66	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
115	20241210	151147	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25900	1050	2	4.23	780491100	30499	74.51	24750	26200	24750	32300	17400	24850	25590.71	0.00	0	18655	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2092	11.77	1.33	12	0.38	2201.00	19499.00	98600	20240223	-73.73	24750	20241210	4.65	98600	-73.73	20240223	24750	4.65	20241210	98600	-73.73	20240223	24750	4.65	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
116	20241210	141146	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26050	1200	2	4.83	679663500	26623	65.04	24750	26150	24750	32300	17400	24850	25529.19	0.00	0	15678	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2104	11.84	1.34	12	0.33	2201.00	19499.00	98600	20240223	-73.58	24750	20241210	5.25	98600	-73.58	20240223	24750	5.25	20241210	98600	-73.58	20240223	24750	5.25	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
117	20241210	131149	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25700	850	2	3.42	622329750	24416	59.65	24750	26100	24750	32300	17400	24850	25488.60	0.00	0	14464	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2076	11.68	1.32	12	0.30	2201.00	19499.00	98600	20240223	-73.94	24750	20241210	3.84	98600	-73.94	20240223	24750	3.84	20241210	98600	-73.94	20240223	24750	3.84	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
118	20241210	121146	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25950	1100	2	4.43	544507000	21408	52.30	24750	26100	24750	32300	17400	24850	25434.74	0.00	0	11977	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2096	11.79	1.33	12	0.27	2201.00	19499.00	98600	20240223	-73.68	24750	20241210	4.85	98600	-73.68	20240223	24750	4.85	20241210	98600	-73.68	20240223	24750	4.85	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
119	20241210	111146	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25750	900	2	3.62	452850600	17875	43.67	24750	25900	24750	32300	17400	24850	25334.30	0.00	0	9952	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2080	11.70	1.32	12	0.22	2201.00	19499.00	98600	20240223	-73.88	24750	20241210	4.04	98600	-73.88	20240223	24750	4.04	20241210	98600	-73.88	20240223	24750	4.04	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
120	20241210	101147	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25750	900	2	3.62	377114500	14936	36.49	24750	25750	24750	32300	17400	24850	25248.69	0.00	0	7997	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2080	11.70	1.32	12	0.18	2201.00	19499.00	98600	20240223	-73.88	24750	20241210	4.04	98600	-73.88	20240223	24750	4.04	20241210	98600	-73.88	20240223	24750	4.04	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
121	20241210	091154	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25450	600	2	2.41	232723300	9283	22.68	24750	25600	24750	32300	17400	24850	25069.84	0.00	0	4721	27316	26082	25466	24232	23616	25775	23925	40	7450	500	17890	50	1	8076743	2056	11.56	1.31	12	0.11	2201.00	19499.00	98600	20240223	-74.19	24750	20241210	2.83	98600	-74.19	20240223	24750	2.83	20241210	98600	-74.19	20240223	24750	2.83	20241210	2.97	N	360070	500	40 억		0	N	N	0	N	00	N
122	20241209	161143	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24850	-2050	5	-7.62	1035077000	40726	123.97	26700	26700	24850	34950	18850	26900	25423.49	0.00	0	4574	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2007	11.29	1.27	12	0.50	2201.00	19499.00	98600	20240223	-74.80	24850	20241209	0.00	98600	-74.80	20240223	24850	0.00	20241209	98600	-74.80	20240223	24850	0.00	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
123	20241209	151145	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24950	-1950	5	-7.25	943724150	37055	112.80	26700	26700	24900	34950	18850	26900	25468.20	0.00	0	4067	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2015	11.34	1.28	12	0.46	2201.00	19499.00	98600	20240223	-74.70	24900	20241209	0.20	98600	-74.70	20240223	24900	0.20	20241209	98600	-74.70	20240223	24900	0.20	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
124	20241209	141144	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25300	-1600	5	-5.95	712264500	27830	84.72	26700	26700	25250	34950	18850	26900	25593.41	0.00	0	3006	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2043	11.49	1.30	12	0.34	2201.00	19499.00	98600	20240223	-74.34	25250	20241209	0.20	98600	-74.34	20240223	25250	0.20	20241209	98600	-74.34	20240223	25250	0.20	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
125	20241209	131148	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25450	-1450	5	-5.39	528236800	20574	62.63	26700	26700	25250	34950	18850	26900	25674.97	0.00	0	-346	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2056	11.56	1.31	12	0.25	2201.00	19499.00	98600	20240223	-74.19	25250	20241209	0.79	98600	-74.19	20240223	25250	0.79	20241209	98600	-74.19	20240223	25250	0.79	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
126	20241209	121143	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25500	-1400	5	-5.20	417142750	16200	49.31	26700	26700	25250	34950	18850	26900	25749.55	0.00	0	-420	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2060	11.59	1.31	12	0.20	2201.00	19499.00	98600	20240223	-74.14	25250	20241209	0.99	98600	-74.14	20240223	25250	0.99	20241209	98600	-74.14	20240223	25250	0.99	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
127	20241209	111144	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25700	-1200	5	-4.46	296814100	11472	34.92	26700	26700	25400	34950	18850	26900	25872.92	0.00	0	-1096	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2076	11.68	1.32	12	0.14	2201.00	19499.00	98600	20240223	-73.94	25400	20241209	1.18	98600	-73.94	20240223	25400	1.18	20241209	98600	-73.94	20240223	25400	1.18	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
128	20241209	101141	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26000	-900	5	-3.35	226067650	8722	26.55	26700	26700	25400	34950	18850	26900	25919.24	0.00	0	-234	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2100	11.81	1.33	12	0.11	2201.00	19499.00	98600	20240223	-73.63	25400	20241209	2.36	98600	-73.63	20240223	25400	2.36	20241209	98600	-73.63	20240223	25400	2.36	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
129	20241209	091135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25500	-1400	5	-5.20	96637150	3703	11.27	26700	26700	25400	34950	18850	26900	26096.99	0.00	0	235	28366	27632	26766	26032	25166	28000	26400	40	8050	500	19360	50	1	8076743	2060	11.59	1.31	12	0.05	2201.00	19499.00	98600	20240223	-74.14	25400	20241209	0.39	98600	-74.14	20240223	25400	0.39	20241209	98600	-74.14	20240223	25400	0.39	20241209	3.02	N	360070	500	40 억		0	N	N	0	N	00	N
130	20241206	161134	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26900	50	2	0.19	871291950	32722	140.93	26850	27500	25900	34900	18800	26850	26626.75	0.00	0	8342	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2173	12.22	1.38	12	0.41	2201.00	19499.00	98600	20240223	-72.72	25900	20241206	3.86	98600	-72.72	20240223	25900	3.86	20241206	98600	-72.72	20240223	25900	3.86	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
131	20241206	151138	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26750	-100	5	-0.37	835077400	31372	135.12	26850	27500	25900	34900	18800	26850	26618.56	0.00	0	7676	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2161	12.15	1.37	12	0.39	2201.00	19499.00	98600	20240223	-72.87	25900	20241206	3.28	98600	-72.87	20240223	25900	3.28	20241206	98600	-72.87	20240223	25900	3.28	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
132	20241206	141135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26600	-250	5	-0.93	687289900	25859	111.37	26850	27500	25900	34900	18800	26850	26578.36	0.00	0	5649	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2148	12.09	1.36	12	0.32	2201.00	19499.00	98600	20240223	-73.02	25900	20241206	2.70	98600	-73.02	20240223	25900	2.70	20241206	98600	-73.02	20240223	25900	2.70	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
133	20241206	131136	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26550	-300	5	-1.12	662131650	24908	107.28	26850	27500	25900	34900	18800	26850	26583.09	0.00	0	5532	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2144	12.06	1.36	12	0.31	2201.00	19499.00	98600	20240223	-73.07	25900	20241206	2.51	98600	-73.07	20240223	25900	2.51	20241206	98600	-73.07	20240223	25900	2.51	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
134	20241206	121127	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26600	-250	5	-0.93	639303800	24048	103.57	26850	27500	25900	34900	18800	26850	26584.49	0.00	0	5797	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2148	12.09	1.36	12	0.30	2201.00	19499.00	98600	20240223	-73.02	25900	20241206	2.70	98600	-73.02	20240223	25900	2.70	20241206	98600	-73.02	20240223	25900	2.70	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
135	20241206	111126	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26400	-450	5	-1.68	508733800	19129	82.39	26850	27500	25900	34900	18800	26850	26594.90	0.00	0	2676	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2132	11.99	1.35	12	0.24	2201.00	19499.00	98600	20240223	-73.23	25900	20241206	1.93	98600	-73.23	20240223	25900	1.93	20241206	98600	-73.23	20240223	25900	1.93	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
136	20241206	101126	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26400	-450	5	-1.68	281500500	10501	45.23	26850	27500	26400	34900	18800	26850	26807.02	0.00	0	1958	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2132	11.99	1.35	12	0.13	2201.00	19499.00	98600	20240223	-73.23	26400	20241206	0.00	98600	-73.23	20240223	26400	0.00	20241206	98600	-73.23	20240223	26400	0.00	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
137	20241206	091136	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27150	300	2	1.12	88129650	3263	14.05	26850	27500	26850	34900	18800	26850	27008.78	0.00	0	951	28183	27516	27183	26516	26183	27350	26350	40	8050	500	19330	50	1	8076743	2193	12.34	1.39	12	0.04	2201.00	19499.00	98600	20240223	-72.46	26850	20241206	1.12	98600	-72.46	20240223	26850	1.12	20241206	98600	-72.46	20240223	26850	1.12	20241206	3.03	N	360070	500	40 억		0	N	N	0	N	00	N
138	20241205	161112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26850	-500	5	-1.83	613131800	22565	61.62	27350	27850	26850	35550	19150	27350	27177.32	0.00	0	2821	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2169	12.20	1.38	12	0.28	2201.00	19499.00	98600	20240223	-72.77	26850	20241205	0.00	98600	-72.77	20240223	26850	0.00	20241205	98600	-72.77	20240223	26850	0.00	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
139	20241205	151120	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27000	-350	5	-1.28	515821850	18949	51.74	27350	27850	26900	35550	19150	27350	27221.59	0.00	0	1097	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2181	12.27	1.38	12	0.23	2201.00	19499.00	98600	20240223	-72.62	26900	20241205	0.37	98600	-72.62	20240223	26900	0.37	20241205	98600	-72.62	20240223	26900	0.37	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
140	20241205	141104	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27400	50	2	0.18	353006050	12928	35.30	27350	27850	26900	35550	19150	27350	27305.54	0.00	0	-482	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2213	12.45	1.41	12	0.16	2201.00	19499.00	98600	20240223	-72.21	26900	20241205	1.86	98600	-72.21	20240223	26900	1.86	20241205	98600	-72.21	20240223	26900	1.86	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
141	20241205	131115	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27350	0	3	0.00	337174350	12349	33.72	27350	27850	26900	35550	19150	27350	27303.78	0.00	0	-665	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2209	12.43	1.40	12	0.15	2201.00	19499.00	98600	20240223	-72.26	26900	20241205	1.67	98600	-72.26	20240223	26900	1.67	20241205	98600	-72.26	20240223	26900	1.67	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
142	20241205	121114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27700	350	2	1.28	303702400	11126	30.38	27350	27850	26900	35550	19150	27350	27296.64	0.00	0	-1013	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2237	12.59	1.42	12	0.14	2201.00	19499.00	98600	20240223	-71.91	26900	20241205	2.97	98600	-71.91	20240223	26900	2.97	20241205	98600	-71.91	20240223	26900	2.97	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
143	20241205	111112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27550	200	2	0.73	246810600	9066	24.76	27350	27850	26900	35550	19150	27350	27223.76	0.00	0	-1879	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2225	12.52	1.41	12	0.11	2201.00	19499.00	98600	20240223	-72.06	26900	20241205	2.42	98600	-72.06	20240223	26900	2.42	20241205	98600	-72.06	20240223	26900	2.42	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
144	20241205	101112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27650	300	2	1.10	225731650	8299	22.66	27350	27850	26900	35550	19150	27350	27199.86	0.00	0	-1702	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2233	12.56	1.42	12	0.10	2201.00	19499.00	98600	20240223	-71.96	26900	20241205	2.79	98600	-71.96	20240223	26900	2.79	20241205	98600	-71.96	20240223	26900	2.79	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
145	20241205	091119	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27150	-200	5	-0.73	80391950	2950	8.06	27350	27850	27000	35550	19150	27350	27251.51	0.00	0	-1668	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2193	12.34	1.39	12	0.04	2201.00	19499.00	98600	20240223	-72.46	27000	20241205	0.56	98600	-72.46	20240223	27000	0.56	20241205	98600	-72.46	20240223	27000	0.56	20241205	3.04	N	360070	500	40 억		0	N	N	0	N	00	N
146	20241204	161053	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27350	-1350	5	-4.70	1001885450	36209	141.55	27600	28550	27200	37300	20100	28700	27669.51	0.00	0	-1204	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2209	12.43	1.40	12	0.45	2201.00	19499.00	98600	20240223	-72.26	27200	20241204	0.55	98600	-72.26	20240223	27200	0.55	20241204	98600	-72.26	20240223	27200	0.55	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
147	20241204	151055	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27500	-1200	5	-4.18	976846200	35294	137.97	27600	28550	27200	37300	20100	28700	27677.40	0.00	0	-1050	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2221	12.49	1.41	12	0.44	2201.00	19499.00	98600	20240223	-72.11	27200	20241204	1.10	98600	-72.11	20240223	27200	1.10	20241204	98600	-72.11	20240223	27200	1.10	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
148	20241204	141057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27400	-1300	5	-4.53	870423300	31406	122.78	27600	28550	27200	37300	20100	28700	27715.19	0.00	0	-1548	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2213	12.45	1.41	12	0.39	2201.00	19499.00	98600	20240223	-72.21	27200	20241204	0.74	98600	-72.21	20240223	27200	0.74	20241204	98600	-72.21	20240223	27200	0.74	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
149	20241204	131050	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27650	-1050	5	-3.66	815104250	29391	114.90	27600	28550	27200	37300	20100	28700	27733.12	0.00	0	-1568	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2233	12.56	1.42	12	0.36	2201.00	19499.00	98600	20240223	-71.96	27200	20241204	1.65	98600	-71.96	20240223	27200	1.65	20241204	98600	-71.96	20240223	27200	1.65	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
150	20241204	121045	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27350	-1350	5	-4.70	764585350	27560	107.74	27600	28550	27200	37300	20100	28700	27742.57	0.00	0	-2094	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2209	12.43	1.40	12	0.34	2201.00	19499.00	98600	20240223	-72.26	27200	20241204	0.55	98600	-72.26	20240223	27200	0.55	20241204	98600	-72.26	20240223	27200	0.55	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
151	20241204	111035	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27400	-1300	5	-4.53	674148000	24261	94.84	27600	28550	27200	37300	20100	28700	27787.31	0.00	0	-1847	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2213	12.45	1.41	12	0.30	2201.00	19499.00	98600	20240223	-72.21	27200	20241204	0.74	98600	-72.21	20240223	27200	0.74	20241204	98600	-72.21	20240223	27200	0.74	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
152	20241204	101037	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27800	-900	5	-3.14	489580000	17575	68.71	27600	28550	27200	37300	20100	28700	27856.61	0.00	0	-659	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2245	12.63	1.43	12	0.22	2201.00	19499.00	98600	20240223	-71.81	27200	20241204	2.21	98600	-71.81	20240223	27200	2.21	20241204	98600	-71.81	20240223	27200	2.21	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
153	20241204	091057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28100	-600	5	-2.09	134878400	4856	18.98	27600	28400	27200	37300	20100	28700	27775.62	0.00	0	-299	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2270	12.77	1.44	12	0.06	2201.00	19499.00	98600	20240223	-71.50	27200	20241204	3.31	98600	-71.50	20240223	27200	3.31	20241204	98600	-71.50	20240223	27200	3.31	20241204	3.07	N	360070	500	40 억		0	N	N	169	N	00	N
154	20241203	161142	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	-50	5	-0.17	726336000	25226	116.64	28400	29250	28400	37350	20150	28750	28794.38	0.00	0	3398	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2318	13.04	1.47	12	0.31	2201.00	19499.00	98600	20240223	-70.89	28400	20241203	1.06	98600	-70.89	20240223	28400	1.06	20241203	98600	-70.89	20240223	28400	1.06	20241203	3.08	N	360070	500	40 억		0	N	N	169	N	00	N
155	20241203	151226	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28750	0	3	0.00	678505350	23559	108.93	28400	29250	28400	37350	20150	28750	28800.26	0.00	0	4216	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2322	13.06	1.47	12	0.29	2201.00	19499.00	98600	20240223	-70.84	28400	20241203	1.23	98600	-70.84	20240223	28400	1.23	20241203	98600	-70.84	20240223	28400	1.23	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
156	20241203	141201	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28850	100	2	0.35	604413700	20987	97.04	28400	29250	28400	37350	20150	28750	28799.43	0.00	0	3993	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2330	13.11	1.48	12	0.26	2201.00	19499.00	98600	20240223	-70.74	28400	20241203	1.58	98600	-70.74	20240223	28400	1.58	20241203	98600	-70.74	20240223	28400	1.58	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
157	20241203	131201	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28850	100	2	0.35	489720350	17000	78.60	28400	29250	28400	37350	20150	28750	28807.08	0.00	0	3998	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2330	13.11	1.48	12	0.21	2201.00	19499.00	98600	20240223	-70.74	28400	20241203	1.58	98600	-70.74	20240223	28400	1.58	20241203	98600	-70.74	20240223	28400	1.58	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
158	20241203	121221	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28850	100	2	0.35	450501000	15641	72.32	28400	29250	28400	37350	20150	28750	28802.57	0.00	0	3524	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2330	13.11	1.48	12	0.19	2201.00	19499.00	98600	20240223	-70.74	28400	20241203	1.58	98600	-70.74	20240223	28400	1.58	20241203	98600	-70.74	20240223	28400	1.58	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
159	20241203	111151	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28900	150	2	0.52	294873650	10258	47.43	28400	29250	28400	37350	20150	28750	28745.73	0.00	0	984	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2334	13.13	1.48	12	0.13	2201.00	19499.00	98600	20240223	-70.69	28400	20241203	1.76	98600	-70.69	20240223	28400	1.76	20241203	98600	-70.69	20240223	28400	1.76	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
160	20241203	101140	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	-50	5	-0.17	238869400	8315	38.45	28400	29250	28400	37350	20150	28750	28727.53	0.00	0	1104	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2318	13.04	1.47	12	0.10	2201.00	19499.00	98600	20240223	-70.89	28400	20241203	1.06	98600	-70.89	20240223	28400	1.06	20241203	98600	-70.89	20240223	28400	1.06	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
161	20241203	091129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29200	450	2	1.57	108050850	3755	17.36	28400	29250	28400	37350	20150	28750	28775.19	0.00	0	1641	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2358	13.27	1.50	12	0.05	2201.00	19499.00	98600	20240223	-70.39	28400	20241203	2.82	98600	-70.39	20240223	28400	2.82	20241203	98600	-70.39	20240223	28400	2.82	20241203	3.08	N	360070	500	40 억		0	N	N	0	N	00	N
162	20241202	161110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	-150	5	-0.52	616462500	21252	73.44	28900	29550	28750	37550	20250	28900	29007.72	0.00	0	2745	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2322	13.06	1.47	12	0.26	2201.00	19499.00	98600	20240223	-70.84	28500	20241115	0.88	98600	-70.84	20240223	28500	0.88	20241115	98600	-70.84	20240223	28500	0.88	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
163	20241202	151311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	50	2	0.17	583858100	20119	69.52	28900	29550	28750	37550	20250	28900	29020.23	0.00	0	2588	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2338	13.15	1.48	12	0.25	2201.00	19499.00	98600	20240223	-70.64	28500	20241115	1.58	98600	-70.64	20240223	28500	1.58	20241115	98600	-70.64	20240223	28500	1.58	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
164	20241202	141202	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	200	2	0.69	517065350	17810	61.54	28900	29550	28750	37550	20250	28900	29032.30	0.00	0	1504	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2350	13.22	1.49	12	0.22	2201.00	19499.00	98600	20240223	-70.49	28500	20241115	2.11	98600	-70.49	20240223	28500	2.11	20241115	98600	-70.49	20240223	28500	2.11	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
165	20241202	131126	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	50	2	0.17	457744150	15768	54.49	28900	29550	28750	37550	20250	28900	29029.94	0.00	0	2033	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2338	13.15	1.48	12	0.20	2201.00	19499.00	98600	20240223	-70.64	28500	20241115	1.58	98600	-70.64	20240223	28500	1.58	20241115	98600	-70.64	20240223	28500	1.58	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
166	20241202	121158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	100	2	0.35	433380900	14924	51.57	28900	29550	28750	37550	20250	28900	29039.19	0.00	0	2401	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2342	13.18	1.49	12	0.18	2201.00	19499.00	98600	20240223	-70.59	28500	20241115	1.75	98600	-70.59	20240223	28500	1.75	20241115	98600	-70.59	20240223	28500	1.75	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
167	20241202	111052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	50	2	0.17	397973200	13703	47.35	28900	29550	28750	37550	20250	28900	29042.78	0.00	0	2800	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2338	13.15	1.48	12	0.17	2201.00	19499.00	98600	20240223	-70.64	28500	20241115	1.58	98600	-70.64	20240223	28500	1.58	20241115	98600	-70.64	20240223	28500	1.58	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
168	20241202	101103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	200	2	0.69	353479300	12170	42.05	28900	29550	28750	37550	20250	28900	29045.14	0.00	0	3446	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2350	13.22	1.49	12	0.15	2201.00	19499.00	98600	20240223	-70.49	28500	20241115	2.11	98600	-70.49	20240223	28500	2.11	20241115	98600	-70.49	20240223	28500	2.11	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N
169	20241202	091058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	300	2	1.04	143084450	4918	16.99	28900	29550	28900	37550	20250	28900	29094.03	0.00	0	1976	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2358	13.27	1.50	12	0.06	2201.00	19499.00	98600	20240223	-70.39	28500	20241115	2.46	98600	-70.39	20240223	28500	2.46	20241115	98600	-70.39	20240223	28500	2.46	20241115	3.11	N	360070	500	40 억		0	N	N	0	N	00	N