KissMeData/050890/price/prices-20250101.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	20250124	160534	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	8000	660	2	8.99	266271638930	33032205	261.69	7360	8600	7190	9540	5140	7340	8061.24	5.76	0	1231931	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4888	11.98	1.78	12	54.07	668.00	4492.00	8600	20250124	-6.98	4035	20240909	98.27	8600	-6.98	20250124	5730	39.62	20250114	8600	-6.98	20250124	4035	98.27	20240909	6.73	N	050890	500	306 억		3516380	N	N	459	N	00	N
3	20250124	150534	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	8050	710	2	9.67	258727633950	32091372	254.24	7360	8600	7190	9540	5140	7340	8062.40	5.76	0	1066049	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4918	12.05	1.79	12	52.53	668.00	4492.00	8600	20250124	-6.40	4035	20240909	99.50	8600	-6.40	20250124	5730	40.49	20250114	8600	-6.40	20250124	4035	99.50	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
4	20250124	140533	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	8110	770	2	10.49	246131986040	30526486	241.84	7360	8600	7190	9540	5140	7340	8063.09	5.76	0	867243	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4955	12.14	1.81	12	49.97	668.00	4492.00	8600	20250124	-5.70	4035	20240909	100.99	8600	-5.70	20250124	5730	41.54	20250114	8600	-5.70	20250124	4035	100.99	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
5	20250124	130534	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	8050	710	2	9.67	217379976570	26982454	213.76	7360	8600	7190	9540	5140	7340	8056.56	5.76	0	742321	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4918	12.05	1.79	12	44.16	668.00	4492.00	8600	20250124	-6.40	4035	20240909	99.50	8600	-6.40	20250124	5730	40.49	20250114	8600	-6.40	20250124	4035	99.50	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
6	20250124	120532	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7980	640	2	8.72	192391026260	23865500	189.07	7360	8600	7190	9540	5140	7340	8061.72	5.76	0	983926	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4875	11.95	1.78	12	39.06	668.00	4492.00	8600	20250124	-7.21	4035	20240909	97.77	8600	-7.21	20250124	5730	39.27	20250114	8600	-7.21	20250124	4035	97.77	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
7	20250124	110534	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	8270	930	2	12.67	145866551210	18147681	143.77	7360	8600	7190	9540	5140	7340	8038.07	5.76	0	1081574	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	5053	12.38	1.84	12	29.70	668.00	4492.00	8600	20250124	-3.84	4035	20240909	104.96	8600	-3.84	20250124	5730	44.33	20250114	8600	-3.84	20250124	4035	104.96	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
8	20250124	100531	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7390	50	2	0.68	15010845300	2056856	16.29	7360	7400	7190	9540	5140	7340	7297.79	5.76	0	7217	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4515	11.06	1.65	12	3.37	668.00	4492.00	7480	20250123	-1.20	4035	20240909	83.15	7480	-1.20	20250123	5730	28.97	20250114	7480	-1.20	20250123	4035	83.15	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
9	20250124	090535	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7280	-60	5	-0.82	3368843830	461056	3.65	7360	7370	7220	9540	5140	7340	7306.20	5.76	0	-68139	7800	7570	7250	7020	6700	7685	7135	306	2200	500	5570	10	1	61095231	4448	10.90	1.62	12	0.75	668.00	4492.00	7480	20250123	-2.67	4035	20240909	80.42	7480	-2.67	20250123	5730	27.05	20250114	7480	-2.67	20250123	4035	80.42	20240909	6.73	N	050890	500	306 억		3516380	N	N	0	N	00	N
10	20250123	160532	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7340	250	2	3.53	90986477710	12487112	154.08	6980	7480	6930	9210	4970	7090	7286.40	5.99	0	-226405	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4484	10.99	1.63	12	20.44	668.00	4492.00	7480	20250123	-1.87	4035	20240909	81.91	7480	-1.87	20250123	5730	28.10	20250114	7480	-1.87	20250123	4035	81.91	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
11	20250123	150531	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7310	220	2	3.10	87542868860	12015900	148.27	6980	7480	6930	9210	4970	7090	7285.62	5.99	0	-244815	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4466	10.94	1.63	12	19.67	668.00	4492.00	7480	20250123	-2.27	4035	20240909	81.16	7480	-2.27	20250123	5730	27.57	20250114	7480	-2.27	20250123	4035	81.16	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
12	20250123	140532	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7330	240	2	3.39	77533339560	10655972	131.49	6980	7480	6930	9210	4970	7090	7276.08	5.99	0	-390482	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4478	10.97	1.63	12	17.44	668.00	4492.00	7480	20250123	-2.01	4035	20240909	81.66	7480	-2.01	20250123	5730	27.92	20250114	7480	-2.01	20250123	4035	81.66	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
13	20250123	130530	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7310	220	2	3.10	46152415180	6411991	79.12	6980	7390	6930	9210	4970	7090	7197.87	5.99	0	-251922	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4466	10.94	1.63	12	10.50	668.00	4492.00	7420	20250106	-1.48	4035	20240909	81.16	7420	-1.48	20250106	5730	27.57	20250114	7420	-1.48	20250106	4035	81.16	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
14	20250123	120531	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7270	180	2	2.54	19599179180	2763848	34.10	6980	7290	6930	9210	4970	7090	7091.27	5.99	0	-104155	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4442	10.88	1.62	12	4.52	668.00	4492.00	7420	20250106	-2.02	4035	20240909	80.17	7420	-2.02	20250106	5730	26.88	20250114	7420	-2.02	20250106	4035	80.17	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
15	20250123	110529	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7030	-60	5	-0.85	12608306810	1787948	22.06	6980	7150	6930	9210	4970	7090	7051.78	5.99	0	-107190	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4295	10.52	1.57	12	2.93	668.00	4492.00	7420	20250106	-5.26	4035	20240909	74.23	7420	-5.26	20250106	5730	22.69	20250114	7420	-5.26	20250106	4035	74.23	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
16	20250123	100530	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7080	-10	5	-0.14	9908078360	1403809	17.32	6980	7150	6930	9210	4970	7090	7057.95	5.99	0	-58105	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4326	10.60	1.58	12	2.30	668.00	4492.00	7420	20250106	-4.58	4035	20240909	75.46	7420	-4.58	20250106	5730	23.56	20250114	7420	-4.58	20250106	4035	75.46	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
17	20250123	090530	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7050	-40	5	-0.56	2107938430	302025	3.73	6980	7050	6930	9210	4970	7090	6978.55	5.99	0	72551	7503	7296	7053	6846	6603	7175	6725	306	2120	500	5380	10	1	61095231	4307	10.55	1.57	12	0.49	668.00	4492.00	7420	20250106	-4.99	4035	20240909	74.72	7420	-4.99	20250106	5730	23.04	20250114	7420	-4.99	20250106	4035	74.72	20240909	6.55	N	050890	500	306 억		3656701	N	N	55	N	00	N
18	20250122	160528	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7090	190	2	2.75	56398683700	7988697	155.17	7130	7260	6810	8970	4830	6900	7059.84	6.28	0	-207978	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4332	10.61	1.58	12	13.08	668.00	4492.00	7420	20250106	-4.45	4035	20240909	75.71	7420	-4.45	20250106	5730	23.73	20250114	7420	-4.45	20250106	4035	75.71	20240909	6.07	N	050890	500	306 억		3835386	N	N	55	N	00	N
19	20250122	150528	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7110	210	2	3.04	54375003410	7703058	149.63	7130	7260	6810	8970	4830	6900	7058.95	6.28	0	-226390	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4344	10.64	1.58	12	12.61	668.00	4492.00	7420	20250106	-4.18	4035	20240909	76.21	7420	-4.18	20250106	5730	24.08	20250114	7420	-4.18	20250106	4035	76.21	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
20	20250122	140526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7130	230	2	3.33	50083449390	7097682	137.87	7130	7260	6810	8970	4830	6900	7056.38	6.28	0	-262388	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4356	10.67	1.59	12	11.62	668.00	4492.00	7420	20250106	-3.91	4035	20240909	76.70	7420	-3.91	20250106	5730	24.43	20250114	7420	-3.91	20250106	4035	76.70	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
21	20250122	130528	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7090	190	2	2.75	33124237470	4729691	91.87	7130	7170	6810	8970	4830	6900	7003.54	6.28	0	-330880	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4332	10.61	1.58	12	7.74	668.00	4492.00	7420	20250106	-4.45	4035	20240909	75.71	7420	-4.45	20250106	5730	23.73	20250114	7420	-4.45	20250106	4035	75.71	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
22	20250122	120526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7010	110	2	1.59	28915607880	4133786	80.30	7130	7170	6810	8970	4830	6900	6995.02	6.28	0	-419081	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4283	10.49	1.56	12	6.77	668.00	4492.00	7420	20250106	-5.53	4035	20240909	73.73	7420	-5.53	20250106	5730	22.34	20250114	7420	-5.53	20250106	4035	73.73	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
23	20250122	110527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6950	50	2	0.72	17472785490	2514339	48.84	7130	7140	6810	8970	4830	6900	6949.32	6.28	0	-476812	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4246	10.40	1.55	12	4.12	668.00	4492.00	7420	20250106	-6.33	4035	20240909	72.24	7420	-6.33	20250106	5730	21.29	20250114	7420	-6.33	20250106	4035	72.24	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
24	20250122	100527	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6910	10	2	0.14	14603150870	2098948	40.77	7130	7140	6810	8970	4830	6900	6957.45	6.28	0	-452767	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4222	10.34	1.54	12	3.44	668.00	4492.00	7420	20250106	-6.87	4035	20240909	71.25	7420	-6.87	20250106	5730	20.59	20250114	7420	-6.87	20250106	4035	71.25	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
25	20250122	090528	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6960	60	2	0.87	6301055690	893653	17.36	7130	7140	6930	8970	4830	6900	7051.44	6.28	0	-190357	7200	7050	6880	6730	6560	7125	6805	306	2070	500	5240	10	1	61095231	4252	10.42	1.55	12	1.46	668.00	4492.00	7420	20250106	-6.20	4035	20240909	72.49	7420	-6.20	20250106	5730	21.47	20250114	7420	-6.20	20250106	4035	72.49	20240909	6.07	N	050890	500	306 억		3835386	N	N	141	N	00	N
26	20250121	160524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6900	150	2	2.22	33265512350	4850105	94.93	6830	7030	6710	8770	4730	6750	6858.71	7.28	0	-618907	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4216	10.33	1.54	12	7.94	668.00	4492.00	7420	20250106	-7.01	4035	20240909	71.00	7420	-7.01	20250106	5730	20.42	20250114	7420	-7.01	20250106	4035	71.00	20240909	6.77	N	050890	500	306 억		4449512	N	N	141	N	00	N
27	20250121	150526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6830	80	2	1.19	31268751760	4559513	89.24	6830	7030	6710	8770	4730	6750	6857.92	7.28	0	-583496	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4173	10.22	1.52	12	7.46	668.00	4492.00	7420	20250106	-7.95	4035	20240909	69.27	7420	-7.95	20250106	5730	19.20	20250114	7420	-7.95	20250106	4035	69.27	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
28	20250121	140526	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6790	40	2	0.59	29595364600	4313126	84.42	6830	7030	6710	8770	4730	6750	6861.70	7.28	0	-544538	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4148	10.16	1.51	12	7.06	668.00	4492.00	7420	20250106	-8.49	4035	20240909	68.28	7420	-8.49	20250106	5730	18.50	20250114	7420	-8.49	20250106	4035	68.28	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
29	20250121	130525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6880	130	2	1.93	26232079680	3819449	74.76	6830	7030	6710	8770	4730	6750	6868.03	7.28	0	-551957	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4203	10.30	1.53	12	6.25	668.00	4492.00	7420	20250106	-7.28	4035	20240909	70.51	7420	-7.28	20250106	5730	20.07	20250114	7420	-7.28	20250106	4035	70.51	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
30	20250121	120516	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6810	60	2	0.89	15520742260	2275756	44.54	6830	6940	6710	8770	4730	6750	6820.05	7.28	0	-325497	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4161	10.19	1.52	12	3.72	668.00	4492.00	7420	20250106	-8.22	4035	20240909	68.77	7420	-8.22	20250106	5730	18.85	20250114	7420	-8.22	20250106	4035	68.77	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
31	20250121	110501	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6790	40	2	0.59	13951108560	2045459	40.03	6830	6940	6710	8770	4730	6750	6820.54	7.28	0	-341910	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4148	10.16	1.51	12	3.35	668.00	4492.00	7420	20250106	-8.49	4035	20240909	68.28	7420	-8.49	20250106	5730	18.50	20250114	7420	-8.49	20250106	4035	68.28	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
32	20250121	100456	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6780	30	2	0.44	11421220730	1672033	32.73	6830	6940	6710	8770	4730	6750	6830.75	7.28	0	-225484	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4142	10.15	1.51	12	2.74	668.00	4492.00	7420	20250106	-8.63	4035	20240909	68.03	7420	-8.63	20250106	5730	18.32	20250114	7420	-8.63	20250106	4035	68.03	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
33	20250121	090525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6800	50	2	0.74	1852569310	271744	5.32	6830	6860	6770	8770	4730	6750	6817.39	7.28	0	-59423	7303	7026	6863	6586	6423	6945	6505	306	2020	500	5130	10	1	61095231	4154	10.18	1.51	12	0.44	668.00	4492.00	7420	20250106	-8.36	4035	20240909	68.53	7420	-8.36	20250106	5730	18.67	20250114	7420	-8.36	20250106	4035	68.53	20240909	6.77	N	050890	500	306 억		4449512	N	N	45	N	00	N
34	20250120	160523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6750	-350	5	-4.93	34196421300	4973484	21.02	7130	7140	6700	9230	4970	7100	6875.74	8.13	0	-558603	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4124	10.10	1.50	12	8.14	668.00	4492.00	7420	20250106	-9.03	4035	20240909	67.29	7420	-9.03	20250106	5730	17.80	20250114	7420	-9.03	20250106	4035	67.29	20240909	6.87	N	050890	500	306 억		4968446	N	N	45	N	00	N
35	20250120	150525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6730	-370	5	-5.21	32299591380	4692066	19.83	7130	7140	6700	9230	4970	7100	6883.54	8.13	0	-541650	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4112	10.07	1.50	12	7.68	668.00	4492.00	7420	20250106	-9.30	4035	20240909	66.79	7420	-9.30	20250106	5730	17.45	20250114	7420	-9.30	20250106	4035	66.79	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
36	20250120	140523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6740	-360	5	-5.07	30478854440	4421557	18.68	7130	7140	6710	9230	4970	7100	6892.90	8.13	0	-478601	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4118	10.09	1.50	12	7.24	668.00	4492.00	7420	20250106	-9.16	4035	20240909	67.04	7420	-9.16	20250106	5730	17.63	20250114	7420	-9.16	20250106	4035	67.04	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
37	20250120	130523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6790	-310	5	-4.37	28473480920	4124839	17.43	7130	7140	6710	9230	4970	7100	6902.58	8.13	0	-418252	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4148	10.16	1.51	12	6.75	668.00	4492.00	7420	20250106	-8.49	4035	20240909	68.28	7420	-8.49	20250106	5730	18.50	20250114	7420	-8.49	20250106	4035	68.28	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
38	20250120	120525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6740	-360	5	-5.07	26806174420	3878202	16.39	7130	7140	6710	9230	4970	7100	6911.66	8.13	0	-370141	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4118	10.09	1.50	12	6.35	668.00	4492.00	7420	20250106	-9.16	4035	20240909	67.04	7420	-9.16	20250106	5730	17.63	20250114	7420	-9.16	20250106	4035	67.04	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
39	20250120	110525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6810	-290	5	-4.08	23204895310	3346393	14.14	7130	7140	6760	9230	4970	7100	6933.94	8.13	0	-253635	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4161	10.19	1.52	12	5.48	668.00	4492.00	7420	20250106	-8.22	4035	20240909	68.77	7420	-8.22	20250106	5730	18.85	20250114	7420	-8.22	20250106	4035	68.77	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
40	20250120	100524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6860	-240	5	-3.38	16989734390	2433608	10.28	7130	7140	6840	9230	4970	7100	6980.94	8.13	0	-141531	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4191	10.27	1.53	12	3.98	668.00	4492.00	7420	20250106	-7.55	4035	20240909	70.01	7420	-7.55	20250106	5730	19.72	20250114	7420	-7.55	20250106	4035	70.01	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
41	20250120	090525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7110	10	2	0.14	4568384310	645076	2.73	7130	7140	7010	9230	4970	7100	7081.72	8.13	0	-59447	8060	7580	6840	6360	5620	7820	6600	306	2130	500	5390	10	1	61095231	4344	10.64	1.58	12	1.06	668.00	4492.00	7420	20250106	-4.18	4035	20240909	76.21	7420	-4.18	20250106	5730	24.08	20250114	7420	-4.18	20250106	4035	76.21	20240909	6.87	N	050890	500	306 억		4968446	N	N	22	N	00	N
42	20250117	160522	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7100	900	2	14.52	162886859730	23287406	921.15	6260	7320	6100	8060	4340	6200	6994.38	5.66	0	1543774	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	4338	10.63	1.58	12	38.12	668.00	4492.00	7420	20250106	-4.31	4035	20240909	75.96	7420	-4.31	20250106	5730	23.91	20250114	7420	-4.31	20250106	4035	75.96	20240909	6.89	N	050890	500	306 억		3459816	N	N	22	N	00	N
43	20250117	150523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7060	860	2	13.87	155877387510	22297826	882.01	6260	7320	6100	8060	4340	6200	6990.71	5.66	0	1425911	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	4313	10.57	1.57	12	36.50	668.00	4492.00	7420	20250106	-4.85	4035	20240909	74.97	7420	-4.85	20250106	5730	23.21	20250114	7420	-4.85	20250106	4035	74.97	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
44	20250117	140524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6990	790	2	12.74	143385561060	20525512	811.91	6260	7320	6100	8060	4340	6200	6985.73	5.66	0	1191177	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	4271	10.46	1.56	12	33.60	668.00	4492.00	7420	20250106	-5.80	4035	20240909	73.23	7420	-5.80	20250106	5730	21.99	20250114	7420	-5.80	20250106	4035	73.23	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
45	20250117	130523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6990	790	2	12.74	122978975170	17631514	697.43	6260	7320	6100	8060	4340	6200	6974.96	5.66	0	1190965	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	4271	10.46	1.56	12	28.86	668.00	4492.00	7420	20250106	-5.80	4035	20240909	73.23	7420	-5.80	20250106	5730	21.99	20250114	7420	-5.80	20250106	4035	73.23	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
46	20250117	120524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7150	950	2	15.32	54199325250	8001012	316.49	6260	7170	6100	8060	4340	6200	6774.08	5.66	0	1027563	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	4368	10.70	1.59	12	13.10	668.00	4492.00	7420	20250106	-3.64	4035	20240909	77.20	7420	-3.64	20250106	5730	24.78	20250114	7420	-3.64	20250106	4035	77.20	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
47	20250117	110524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6320	120	2	1.94	5722724650	921581	36.45	6260	6330	6100	8060	4340	6200	6209.68	5.66	0	37016	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	3861	9.46	1.41	12	1.51	668.00	4492.00	7420	20250106	-14.82	4035	20240909	56.63	7420	-14.82	20250106	5730	10.30	20250114	7420	-14.82	20250106	4035	56.63	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
48	20250117	100525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6130	-70	5	-1.13	3069412520	495286	19.59	6260	6290	6120	8060	4340	6200	6197.25	5.66	0	-47742	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	3745	9.18	1.36	12	0.81	668.00	4492.00	7420	20250106	-17.39	4035	20240909	51.92	7420	-17.39	20250106	5730	6.98	20250114	7420	-17.39	20250106	4035	51.92	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
49	20250117	090525	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6260	60	2	0.97	781812360	125121	4.95	6260	6290	6200	8060	4340	6200	6248.55	5.66	0	-5931	6486	6342	6246	6102	6006	6295	6055	306	1860	500	4710	10	1	61095231	3825	9.37	1.39	12	0.20	668.00	4492.00	7420	20250106	-15.63	4035	20240909	55.14	7420	-15.63	20250106	5730	9.25	20250114	7420	-15.63	20250106	4035	55.14	20240909	6.89	N	050890	500	306 억		3459816	N	N	100	N	00	N
50	20250116	160520	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6200	50	2	0.81	15638885300	2489715	88.14	6350	6390	6150	7990	4310	6150	6281.59	5.55	0	71116	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3788	9.28	1.38	12	4.08	668.00	4492.00	7420	20250106	-16.44	4035	20240909	53.66	7420	-16.44	20250106	5730	8.20	20250114	7420	-16.44	20250106	4035	53.66	20240909	7.18	N	050890	500	306 억		3388089	N	N	100	N	00	N
51	20250116	150458	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6190	40	2	0.65	15000644670	2386632	84.49	6350	6390	6150	7990	4310	6150	6285.28	5.55	0	61926	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3782	9.27	1.38	12	3.91	668.00	4492.00	7420	20250106	-16.58	4035	20240909	53.41	7420	-16.58	20250106	5730	8.03	20250114	7420	-16.58	20250106	4035	53.41	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
52	20250116	140523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6240	90	2	1.46	13481137280	2141233	75.81	6350	6390	6190	7990	4310	6150	6295.97	5.55	0	34287	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3812	9.34	1.39	12	3.50	668.00	4492.00	7420	20250106	-15.90	4035	20240909	54.65	7420	-15.90	20250106	5730	8.90	20250114	7420	-15.90	20250106	4035	54.65	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
53	20250116	130523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6220	70	2	1.14	12598160390	1999134	70.78	6350	6390	6200	7990	4310	6150	6301.81	5.55	0	29720	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3800	9.31	1.38	12	3.27	668.00	4492.00	7420	20250106	-16.17	4035	20240909	54.15	7420	-16.17	20250106	5730	8.55	20250114	7420	-16.17	20250106	4035	54.15	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
54	20250116	120523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6250	100	2	1.63	11829925740	1875945	66.41	6350	6390	6200	7990	4310	6150	6306.12	5.55	0	63926	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3818	9.36	1.39	12	3.07	668.00	4492.00	7420	20250106	-15.77	4035	20240909	54.89	7420	-15.77	20250106	5730	9.08	20250114	7420	-15.77	20250106	4035	54.89	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
55	20250116	110523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6230	80	2	1.30	10765779730	1705527	60.38	6350	6390	6200	7990	4310	6150	6312.29	5.55	0	88001	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3806	9.33	1.39	12	2.79	668.00	4492.00	7420	20250106	-16.04	4035	20240909	54.40	7420	-16.04	20250106	5730	8.73	20250114	7420	-16.04	20250106	4035	54.40	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
56	20250116	100523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6260	110	2	1.79	9149873310	1446136	51.20	6350	6390	6220	7990	4310	6150	6327.12	5.55	0	63955	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3825	9.37	1.39	12	2.37	668.00	4492.00	7420	20250106	-15.63	4035	20240909	55.14	7420	-15.63	20250106	5730	9.25	20250114	7420	-15.63	20250106	4035	55.14	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
57	20250116	090523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6330	180	2	2.93	2592891560	409251	14.49	6350	6370	6300	7990	4310	6150	6335.70	5.55	0	-41251	6336	6242	6176	6082	6016	6210	6050	306	1840	500	4670	10	1	61095231	3867	9.48	1.41	12	0.67	668.00	4492.00	7420	20250106	-14.69	4035	20240909	56.88	7420	-14.69	20250106	5730	10.47	20250114	7420	-14.69	20250106	4035	56.88	20240909	7.18	N	050890	500	306 억		3388089	N	N	8	N	00	N
58	20250115	160521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6150	120	2	1.99	17218084760	2783475	127.26	6220	6270	6110	7830	4230	6030	6185.89	5.85	0	-188041	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3757	9.21	1.37	12	4.56	668.00	4492.00	7420	20250106	-17.12	4035	20240909	52.42	7420	-17.12	20250106	5730	7.33	20250114	7420	-17.12	20250106	4035	52.42	20240909	7.09	N	050890	500	306 억		3574907	N	N	8	N	00	N
59	20250115	150523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6150	120	2	1.99	16261162760	2627897	120.14	6220	6270	6110	7830	4230	6030	6187.90	5.85	0	-214763	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3757	9.21	1.37	12	4.30	668.00	4492.00	7420	20250106	-17.12	4035	20240909	52.42	7420	-17.12	20250106	5730	7.33	20250114	7420	-17.12	20250106	4035	52.42	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
60	20250115	140524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6130	100	2	1.66	12899230430	2085710	95.36	6220	6270	6110	7830	4230	6030	6184.58	5.85	0	-211948	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3745	9.18	1.36	12	3.41	668.00	4492.00	7420	20250106	-17.39	4035	20240909	51.92	7420	-17.39	20250106	5730	6.98	20250114	7420	-17.39	20250106	4035	51.92	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
61	20250115	130521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6160	130	2	2.16	12106316770	1956769	89.46	6220	6270	6110	7830	4230	6030	6186.90	5.85	0	-201386	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3763	9.22	1.37	12	3.20	668.00	4492.00	7420	20250106	-16.98	4035	20240909	52.66	7420	-16.98	20250106	5730	7.50	20250114	7420	-16.98	20250106	4035	52.66	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
62	20250115	120515	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6150	120	2	1.99	10807795220	1746570	79.85	6220	6270	6110	7830	4230	6030	6188.02	5.85	0	-190091	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3757	9.21	1.37	12	2.86	668.00	4492.00	7420	20250106	-17.12	4035	20240909	52.42	7420	-17.12	20250106	5730	7.33	20250114	7420	-17.12	20250106	4035	52.42	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
63	20250115	110521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6130	100	2	1.66	10207373290	1648687	75.38	6220	6270	6110	7830	4230	6030	6191.22	5.85	0	-202994	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3745	9.18	1.36	12	2.70	668.00	4492.00	7420	20250106	-17.39	4035	20240909	51.92	7420	-17.39	20250106	5730	6.98	20250114	7420	-17.39	20250106	4035	51.92	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
64	20250115	100521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6180	150	2	2.49	8602854050	1387841	63.45	6220	6270	6140	7830	4230	6030	6198.74	5.85	0	-174870	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3776	9.25	1.38	12	2.27	668.00	4492.00	7420	20250106	-16.71	4035	20240909	53.16	7420	-16.71	20250106	5730	7.85	20250114	7420	-16.71	20250106	4035	53.16	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
65	20250115	090524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6180	150	2	2.49	2852364860	459832	21.02	6220	6230	6150	7830	4230	6030	6203.09	5.85	0	-73954	6256	6142	5936	5822	5616	6200	5880	306	1800	500	4580	10	1	61095231	3776	9.25	1.38	12	0.75	668.00	4492.00	7420	20250106	-16.71	4035	20240909	53.16	7420	-16.71	20250106	5730	7.85	20250114	7420	-16.71	20250106	4035	53.16	20240909	7.09	N	050890	500	306 억		3574907	N	N	0	N	00	N
66	20250114	160512	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6030	190	2	3.25	12750374930	2159075	86.61	5790	6050	5730	7590	4090	5840	5905.30	5.80	0	45018	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3684	9.03	1.34	12	3.53	668.00	4492.00	7420	20250106	-18.73	4035	20240909	49.44	7420	-18.73	20250106	5730	5.24	20250114	7420	-18.73	20250106	4035	49.44	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
67	20250114	150519	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6050	210	2	3.60	11828868400	2006184	80.47	5790	6050	5730	7590	4090	5840	5896.21	5.80	0	44128	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3696	9.06	1.35	12	3.28	668.00	4492.00	7420	20250106	-18.46	4035	20240909	49.94	7420	-18.46	20250106	5730	5.58	20250114	7420	-18.46	20250106	4035	49.94	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
68	20250114	140519	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5990	150	2	2.57	10279908040	1748990	70.16	5790	6030	5730	7590	4090	5840	5877.63	5.80	0	-90050	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3660	8.97	1.33	12	2.86	668.00	4492.00	7420	20250106	-19.27	4035	20240909	48.45	7420	-19.27	20250106	5730	4.54	20250114	7420	-19.27	20250106	4035	48.45	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
69	20250114	130519	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5970	130	2	2.23	8800521880	1501946	60.25	5790	5990	5730	7590	4090	5840	5859.42	5.80	0	-116474	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3647	8.94	1.33	12	2.46	668.00	4492.00	7420	20250106	-19.54	4035	20240909	47.96	7420	-19.54	20250106	5730	4.19	20250114	7420	-19.54	20250106	4035	47.96	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
70	20250114	120516	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5920	80	2	1.37	7289599150	1247793	50.05	5790	5930	5730	7590	4090	5840	5841.99	5.80	0	-106998	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3617	8.86	1.32	12	2.04	668.00	4492.00	7420	20250106	-20.22	4035	20240909	46.72	7420	-20.22	20250106	5730	3.32	20250114	7420	-20.22	20250106	4035	46.72	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
71	20250114	110518	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5850	10	2	0.17	6566772360	1125026	45.13	5790	5930	5730	7590	4090	5840	5837.00	5.80	0	-132526	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3574	8.76	1.30	12	1.84	668.00	4492.00	7420	20250106	-21.16	4035	20240909	44.98	7420	-21.16	20250106	5730	2.09	20250114	7420	-21.16	20250106	4035	44.98	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
72	20250114	100517	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5900	60	2	1.03	5549171800	951882	38.18	5790	5930	5730	7590	4090	5840	5829.68	5.80	0	-125380	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3605	8.83	1.31	12	1.56	668.00	4492.00	7420	20250106	-20.49	4035	20240909	46.22	7420	-20.49	20250106	5730	2.97	20250114	7420	-20.49	20250106	4035	46.22	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
73	20250114	090518	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5820	-20	5	-0.34	1092430700	188137	7.55	5790	5860	5780	7590	4090	5840	5806.53	5.80	0	16117	6286	6062	5946	5722	5606	6005	5665	306	1750	500	4430	10	1	61095231	3556	8.71	1.30	12	0.31	668.00	4492.00	7420	20250106	-21.56	4035	20240909	44.24	7420	-21.56	20250106	5780	0.69	20250114	7420	-21.56	20250106	4035	44.24	20240909	7.31	N	050890	500	306 억		3542981	N	N	0	N	00	N
74	20250113	160512	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5840	-290	5	-4.73	14456276290	2431043	98.69	6130	6170	5830	7960	4300	6130	5946.43	5.62	0	103644	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3568	8.74	1.30	12	3.98	668.00	4492.00	7420	20250106	-21.29	4035	20240909	44.73	7420	-21.29	20250106	5830	0.17	20250113	7420	-21.29	20250106	4035	44.73	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
75	20250113	150514	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5880	-250	5	-4.08	13389356520	2248725	91.29	6130	6170	5830	7960	4300	6130	5953.70	5.62	0	85802	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3592	8.80	1.31	12	3.68	668.00	4492.00	7420	20250106	-20.75	4035	20240909	45.72	7420	-20.75	20250106	5830	0.86	20250113	7420	-20.75	20250106	4035	45.72	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
76	20250113	140509	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5890	-240	5	-3.92	12102496520	2029227	82.38	6130	6170	5840	7960	4300	6130	5963.57	5.62	0	45481	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3599	8.82	1.31	12	3.32	668.00	4492.00	7420	20250106	-20.62	4035	20240909	45.97	7420	-20.62	20250106	5840	0.86	20250113	7420	-20.62	20250106	4035	45.97	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
77	20250113	130506	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5900	-230	5	-3.75	11336314480	1899149	77.10	6130	6170	5840	7960	4300	6130	5968.62	5.62	0	23463	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3605	8.83	1.31	12	3.11	668.00	4492.00	7420	20250106	-20.49	4035	20240909	46.22	7420	-20.49	20250106	5840	1.03	20250113	7420	-20.49	20250106	4035	46.22	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
78	20250113	120507	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5890	-240	5	-3.92	9996447070	1671065	67.84	6130	6170	5850	7960	4300	6130	5981.52	5.62	0	21571	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3599	8.82	1.31	12	2.74	668.00	4492.00	7420	20250106	-20.62	4035	20240909	45.97	7420	-20.62	20250106	5850	0.68	20250113	7420	-20.62	20250106	4035	45.97	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
79	20250113	110508	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5900	-230	5	-3.75	9165604770	1530080	62.11	6130	6170	5850	7960	4300	6130	5989.70	5.62	0	30775	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3605	8.83	1.31	12	2.50	668.00	4492.00	7420	20250106	-20.49	4035	20240909	46.22	7420	-20.49	20250106	5850	0.85	20250113	7420	-20.49	20250106	4035	46.22	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
80	20250113	100506	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5930	-200	5	-3.26	6275407160	1039899	42.21	6130	6170	5920	7960	4300	6130	6034.05	5.62	0	-58178	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3623	8.88	1.32	12	1.70	668.00	4492.00	7420	20250106	-20.08	4035	20240909	46.96	7420	-20.08	20250106	5920	0.17	20250113	7420	-20.08	20250106	4035	46.96	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
81	20250113	090511	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6160	30	2	0.49	1215968770	198595	8.06	6130	6170	6070	7960	4300	6130	6122.62	5.62	0	-24878	6463	6296	6173	6006	5883	6235	5945	306	1830	500	4650	10	1	61095231	3763	9.22	1.37	12	0.33	668.00	4492.00	7420	20250106	-16.98	4035	20240909	52.66	7420	-16.98	20250106	6050	1.82	20250110	7420	-16.98	20250106	4035	52.66	20240909	6.88	N	050890	500	306 억		3433941	N	N	66	N	00	N
82	20250110	160505	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6130	-90	5	-1.45	14935754830	2413857	48.40	6270	6340	6050	8080	4360	6220	6187.60	5.70	0	-49586	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3745	9.18	1.36	12	3.95	668.00	4492.00	7420	20250106	-17.39	4035	20240909	51.92	7420	-17.39	20250106	6050	1.32	20250110	7420	-17.39	20250106	4035	51.92	20240909	6.81	N	050890	500	306 억		3480768	N	N	66	N	00	N
83	20250110	150505	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6130	-90	5	-1.45	13813556920	2231007	44.74	6270	6340	6050	8080	4360	6220	6191.58	5.70	0	-83396	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3745	9.18	1.36	12	3.65	668.00	4492.00	7420	20250106	-17.39	4035	20240909	51.92	7420	-17.39	20250106	6050	1.32	20250110	7420	-17.39	20250106	4035	51.92	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
84	20250110	140505	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6220	0	3	0.00	11960765540	1930122	38.70	6270	6340	6050	8080	4360	6220	6196.86	5.70	0	-80080	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3800	9.31	1.38	12	3.16	668.00	4492.00	7420	20250106	-16.17	4035	20240909	54.15	7420	-16.17	20250106	6050	2.81	20250110	7420	-16.17	20250106	4035	54.15	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
85	20250110	130504	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6150	-70	5	-1.13	10428176250	1683042	33.75	6270	6340	6050	8080	4360	6220	6195.98	5.70	0	-94163	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3757	9.21	1.37	12	2.75	668.00	4492.00	7420	20250106	-17.12	4035	20240909	52.42	7420	-17.12	20250106	6050	1.65	20250110	7420	-17.12	20250106	4035	52.42	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
86	20250110	120505	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6130	-90	5	-1.45	9764100870	1575193	31.59	6270	6340	6050	8080	4360	6220	6198.63	5.70	0	-87077	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3745	9.18	1.36	12	2.58	668.00	4492.00	7420	20250106	-17.39	4035	20240909	51.92	7420	-17.39	20250106	6050	1.32	20250110	7420	-17.39	20250106	4035	51.92	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
87	20250110	110504	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6160	-60	5	-0.96	9095261660	1466484	29.41	6270	6340	6050	8080	4360	6220	6202.05	5.70	0	-55992	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3763	9.22	1.37	12	2.40	668.00	4492.00	7420	20250106	-16.98	4035	20240909	52.66	7420	-16.98	20250106	6050	1.82	20250110	7420	-16.98	20250106	4035	52.66	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
88	20250110	100502	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6150	-70	5	-1.13	6505370620	1043199	20.92	6270	6340	6140	8080	4360	6220	6236.03	5.70	0	-107976	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3757	9.21	1.37	12	1.71	668.00	4492.00	7420	20250106	-17.12	4035	20240909	52.42	7420	-17.12	20250106	6130	0.33	20250109	7420	-17.12	20250106	4035	52.42	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
89	20250110	090506	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6260	40	2	0.64	1397619400	223581	4.48	6270	6300	6210	8080	4360	6220	6251.52	5.70	0	6886	6786	6502	6316	6032	5846	6410	5940	306	1860	500	4720	10	1	61095231	3825	9.37	1.39	12	0.37	668.00	4492.00	7420	20250106	-15.63	4035	20240909	55.14	7420	-15.63	20250106	6130	2.12	20250109	7420	-15.63	20250106	4035	55.14	20240909	6.81	N	050890	500	306 억		3480768	N	N	12	N	00	N
90	20250109	160502	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6220	-570	5	-8.39	30576657130	4897154	69.17	6450	6600	6130	8820	4760	6790	6243.67	5.45	0	148177	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3800	9.31	1.38	12	8.02	668.00	4492.00	7420	20250106	-16.17	4035	20240909	54.15	7420	-16.17	20250106	6130	1.47	20250109	7420	-16.17	20250106	4035	54.15	20240909	6.71	N	050890	500	306 억		3329279	N	N	12	N	00	N
91	20250109	150504	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6190	-600	5	-8.84	29029664120	4647762	65.65	6450	6600	6130	8820	4760	6790	6245.77	5.45	0	99837	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3782	9.27	1.38	12	7.61	668.00	4492.00	7420	20250106	-16.58	4035	20240909	53.41	7420	-16.58	20250106	6130	0.98	20250109	7420	-16.58	20250106	4035	53.41	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
92	20250109	140504	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6200	-590	5	-8.69	25813845600	4127981	58.31	6450	6600	6130	8820	4760	6790	6253.19	5.45	0	420	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3788	9.28	1.38	12	6.76	668.00	4492.00	7420	20250106	-16.44	4035	20240909	53.66	7420	-16.44	20250106	6130	1.14	20250109	7420	-16.44	20250106	4035	53.66	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
93	20250109	130503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6250	-540	5	-7.95	24244648050	3876113	54.75	6450	6600	6130	8820	4760	6790	6254.68	5.45	0	14868	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3818	9.36	1.39	12	6.34	668.00	4492.00	7420	20250106	-15.77	4035	20240909	54.89	7420	-15.77	20250106	6130	1.96	20250109	7420	-15.77	20250106	4035	54.89	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
94	20250109	120503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6220	-570	5	-8.39	22926873220	3664244	51.76	6450	6600	6130	8820	4760	6790	6256.70	5.45	0	17315	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3800	9.31	1.38	12	6.00	668.00	4492.00	7420	20250106	-16.17	4035	20240909	54.15	7420	-16.17	20250106	6130	1.47	20250109	7420	-16.17	20250106	4035	54.15	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
95	20250109	110504	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6280	-510	5	-7.51	21266473410	3398168	48.00	6450	6600	6130	8820	4760	6790	6257.98	5.45	0	-12726	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3837	9.40	1.40	12	5.56	668.00	4492.00	7420	20250106	-15.36	4035	20240909	55.64	7420	-15.36	20250106	6130	2.45	20250109	7420	-15.36	20250106	4035	55.64	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
96	20250109	100502	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6190	-600	5	-8.84	17601048660	2810407	39.70	6450	6600	6130	8820	4760	6790	6262.53	5.45	0	-17158	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3782	9.27	1.38	12	4.60	668.00	4492.00	7420	20250106	-16.58	4035	20240909	53.41	7420	-16.58	20250106	6130	0.98	20250109	7420	-16.58	20250106	4035	53.41	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
97	20250109	090506	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6350	-440	5	-6.48	5736933700	898032	12.68	6450	6600	6200	8820	4760	6790	6387.67	5.45	0	58555	7510	7150	6850	6490	6190	7330	6670	306	2030	500	5160	10	1	61095231	3880	9.51	1.41	12	1.47	668.00	4492.00	7420	20250106	-14.42	4035	20240909	57.37	7420	-14.42	20250106	6200	2.42	20250109	7420	-14.42	20250106	4035	57.37	20240909	6.71	N	050890	500	306 억		3329279	N	N	21	N	00	N
98	20250108	160458	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6790	-10	5	-0.15	48712263370	6993912	125.64	6560	7210	6550	8840	4760	6800	6965.11	5.07	0	228714	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4148	10.16	1.51	12	11.45	668.00	4492.00	7420	20250106	-8.49	4035	20240909	68.28	7420	-8.49	20250106	6550	3.66	20250108	7420	-8.49	20250106	4035	68.28	20240909	6.26	N	050890	500	306 억		3100173	N	N	21	N	00	N
99	20250108	150501	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6770	-30	5	-0.44	46981154400	6738934	121.06	6560	7210	6550	8840	4760	6800	6971.63	5.07	0	238974	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4136	10.13	1.51	12	11.03	668.00	4492.00	7420	20250106	-8.76	4035	20240909	67.78	7420	-8.76	20250106	6550	3.36	20250108	7420	-8.76	20250106	4035	67.78	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
100	20250108	140503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6880	80	2	1.18	43547492150	6234979	112.00	6560	7210	6550	8840	4760	6800	6984.41	5.07	0	198081	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4203	10.30	1.53	12	10.21	668.00	4492.00	7420	20250106	-7.28	4035	20240909	70.51	7420	-7.28	20250106	6550	5.04	20250108	7420	-7.28	20250106	4035	70.51	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
101	20250108	130503	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6950	150	2	2.21	41894564180	5995336	107.70	6560	7210	6550	8840	4760	6800	6987.89	5.07	0	184439	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4246	10.40	1.55	12	9.81	668.00	4492.00	7420	20250106	-6.33	4035	20240909	72.24	7420	-6.33	20250106	6550	6.11	20250108	7420	-6.33	20250106	4035	72.24	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
102	20250108	120500	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6850	50	2	0.74	39832128230	5695965	102.32	6560	7210	6550	8840	4760	6800	6993.08	5.07	0	219592	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4185	10.25	1.52	12	9.32	668.00	4492.00	7420	20250106	-7.68	4035	20240909	69.76	7420	-7.68	20250106	6550	4.58	20250108	7420	-7.68	20250106	4035	69.76	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
103	20250108	110459	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6960	160	2	2.35	35131434000	5015854	90.10	6560	7210	6550	8840	4760	6800	7004.12	5.07	0	295948	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4252	10.42	1.55	12	8.21	668.00	4492.00	7420	20250106	-6.20	4035	20240909	72.49	7420	-6.20	20250106	6550	6.26	20250108	7420	-6.20	20250106	4035	72.49	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
104	20250108	100500	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7020	220	2	3.24	14848743460	2161516	38.83	6560	7040	6550	8840	4760	6800	6869.63	5.07	0	178848	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4289	10.51	1.56	12	3.54	668.00	4492.00	7420	20250106	-5.39	4035	20240909	73.98	7420	-5.39	20250106	6550	7.18	20250108	7420	-5.39	20250106	4035	73.98	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
105	20250108	090502	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6690	-110	5	-1.62	2179767770	328404	5.90	6560	6720	6550	8840	4760	6800	6636.96	5.07	0	107164	7566	7182	6986	6602	6406	7085	6505	306	2040	500	5160	10	1	61095231	4087	10.01	1.49	12	0.54	668.00	4492.00	7420	20250106	-9.84	4035	20240909	65.80	7420	-9.84	20250106	6550	2.14	20250108	7420	-9.84	20250106	4035	65.80	20240909	6.26	N	050890	500	306 억		3100173	N	N	1	N	00	N
106	20250107	160457	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6800	-180	5	-2.58	38687129020	5496069	45.30	7210	7370	6790	9070	4890	6980	7039.58	5.21	0	-82219	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4154	10.18	1.51	12	9.00	668.00	4492.00	7420	20250106	-8.36	4035	20240909	68.53	7420	-8.36	20250106	6630	2.56	20250102	7420	-8.36	20250106	4035	68.53	20240909	6.09	N	050890	500	306 억		3182651	N	N	1	N	00	N
107	20250107	150458	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6820	-160	5	-2.29	36446555700	5167130	42.59	7210	7370	6810	9070	4890	6980	7053.55	5.21	0	-91460	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4167	10.21	1.52	12	8.46	668.00	4492.00	7420	20250106	-8.09	4035	20240909	69.02	7420	-8.09	20250106	6630	2.87	20250102	7420	-8.09	20250106	4035	69.02	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
108	20250107	140458	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6880	-100	5	-1.43	34169006920	4834481	39.84	7210	7370	6830	9070	4890	6980	7067.79	5.21	0	-82857	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4203	10.30	1.53	12	7.91	668.00	4492.00	7420	20250106	-7.28	4035	20240909	70.51	7420	-7.28	20250106	6630	3.77	20250102	7420	-7.28	20250106	4035	70.51	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
109	20250107	130457	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6900	-80	5	-1.15	31338823390	4422333	36.45	7210	7370	6830	9070	4890	6980	7086.51	5.21	0	-24814	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4216	10.33	1.54	12	7.24	668.00	4492.00	7420	20250106	-7.01	4035	20240909	71.00	7420	-7.01	20250106	6630	4.07	20250102	7420	-7.01	20250106	4035	71.00	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
110	20250107	120458	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6980	0	3	0.00	29949296550	4221837	34.79	7210	7370	6830	9070	4890	6980	7093.92	5.21	0	3707	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4264	10.45	1.55	12	6.91	668.00	4492.00	7420	20250106	-5.93	4035	20240909	72.99	7420	-5.93	20250106	6630	5.28	20250102	7420	-5.93	20250106	4035	72.99	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
111	20250107	110454	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6990	10	2	0.14	28507651120	4015588	33.09	7210	7370	6830	9070	4890	6980	7099.27	5.21	0	33193	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4271	10.46	1.56	12	6.57	668.00	4492.00	7420	20250106	-5.80	4035	20240909	73.23	7420	-5.80	20250106	6630	5.43	20250102	7420	-5.80	20250106	4035	73.23	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
112	20250107	100459	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6960	-20	5	-0.29	25581689450	3594244	29.62	7210	7370	6830	9070	4890	6980	7117.44	5.21	0	-17143	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4252	10.42	1.55	12	5.88	668.00	4492.00	7420	20250106	-6.20	4035	20240909	72.49	7420	-6.20	20250106	6630	4.98	20250102	7420	-6.20	20250106	4035	72.49	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
113	20250107	090457	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7260	280	2	4.01	9881453870	1357861	11.19	7210	7370	7110	9070	4890	6980	7277.40	5.21	0	149361	7600	7290	7110	6800	6620	7200	6710	306	2090	500	5300	10	1	61095231	4436	10.87	1.62	12	2.22	668.00	4492.00	7420	20250106	-2.16	4035	20240909	79.93	7420	-2.16	20250106	6630	9.50	20250102	7420	-2.16	20250106	4035	79.93	20240909	6.09	N	050890	500	306 억		3182651	N	N	116	N	00	N
114	20250106	160452	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	6980	120	2	1.75	86595315420	11977276	91.84	7110	7420	6930	8910	4810	6860	7230.37	5.38	0	-101703	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4264	10.45	1.55	12	19.60	668.00	4492.00	7420	20250106	-5.93	4035	20240909	72.99	7420	-5.93	20250106	6630	5.28	20250102	7420	-5.93	20250106	4035	72.99	20240909	5.84	N	050890	500	306 억		3286260	N	N	116	N	00	N
115	20250106	150453	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7010	150	2	2.19	84343394100	11654674	89.37	7110	7420	6930	8910	4810	6860	7236.88	5.38	0	-87082	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4283	10.49	1.56	12	19.08	668.00	4492.00	7420	20250106	-5.53	4035	20240909	73.73	7420	-5.53	20250106	6630	5.73	20250102	7420	-5.53	20250106	4035	73.73	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
116	20250106	140452	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7030	170	2	2.48	81991471740	11318802	86.79	7110	7420	6930	8910	4810	6860	7243.83	5.38	0	-56563	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4295	10.52	1.57	12	18.53	668.00	4492.00	7420	20250106	-5.26	4035	20240909	74.23	7420	-5.26	20250106	6630	6.03	20250102	7420	-5.26	20250106	4035	74.23	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
117	20250106	130451	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7090	230	2	3.35	75181877900	10348190	79.35	7110	7420	7060	8910	4810	6860	7265.22	5.38	0	66815	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4332	10.61	1.58	12	16.94	668.00	4492.00	7420	20250106	-4.45	4035	20240909	75.71	7420	-4.45	20250106	6630	6.94	20250102	7420	-4.45	20250106	4035	75.71	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
118	20250106	120450	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7190	330	2	4.81	68868080860	9463742	72.57	7110	7420	7070	8910	4810	6860	7277.05	5.38	0	178401	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4393	10.76	1.60	12	15.49	668.00	4492.00	7420	20250106	-3.10	4035	20240909	78.19	7420	-3.10	20250106	6630	8.45	20250102	7420	-3.10	20250106	4035	78.19	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
119	20250106	110450	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7200	340	2	4.96	63130574860	8671174	66.49	7110	7420	7070	8910	4810	6860	7280.52	5.38	0	252859	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4399	10.78	1.60	12	14.19	668.00	4492.00	7420	20250106	-2.96	4035	20240909	78.44	7420	-2.96	20250106	6630	8.60	20250102	7420	-2.96	20250106	4035	78.44	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
120	20250106	100449	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7270	410	2	5.98	56623705810	7771858	59.60	7110	7420	7070	8910	4810	6860	7285.74	5.38	0	313927	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4442	10.88	1.62	12	12.72	668.00	4492.00	7420	20250106	-2.02	4035	20240909	80.17	7420	-2.02	20250106	6630	9.65	20250102	7420	-2.02	20250106	4035	80.17	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
121	20250106	090446	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7230	370	2	5.39	10046423040	1395424	10.70	7110	7350	7070	8910	4810	6860	7199.57	5.38	0	130398	7553	7206	7033	6686	6513	7120	6600	306	2050	500	5210	10	1	61095231	4417	10.82	1.61	12	2.28	668.00	4492.00	7380	20250103	-2.03	4035	20240909	79.18	7380	-2.03	20250103	6630	9.05	20250102	7380	-2.03	20250103	4035	79.18	20240909	5.84	N	050890	500	306 억		3286260	N	N	49	N	00	N
122	20250103	160447	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	6860	60	2	0.88	91798554480	12887141	177.84	7000	7380	6860	8840	4760	6800	7123.44	5.37	0	6772	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4191	10.27	1.53	12	21.09	668.00	4492.00	7380	20250103	-7.05	4035	20240909	70.01	7380	-7.05	20250103	6630	3.47	20250102	7380	-7.05	20250103	4035	70.01	20240909	5.83	N	050890	500	306 억		3281523	N	N	49	N	00	N
123	20250103	150448	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	6890	90	2	1.32	89016761500	12482926	172.26	7000	7380	6860	8840	4760	6800	7131.08	5.37	0	-69347	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4209	10.31	1.53	12	20.43	668.00	4492.00	7380	20250103	-6.64	4035	20240909	70.76	7380	-6.64	20250103	6630	3.92	20250102	7380	-6.64	20250103	4035	70.76	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
124	20250103	140449	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	6980	180	2	2.65	85244903150	11937814	164.74	7000	7380	6860	8840	4760	6800	7140.75	5.37	0	-165717	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4264	10.45	1.55	12	19.54	668.00	4492.00	7380	20250103	-5.42	4035	20240909	72.99	7380	-5.42	20250103	6630	5.28	20250102	7380	-5.42	20250103	4035	72.99	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
125	20250103	130447	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7010	210	2	3.09	82451997450	11538075	159.22	7000	7380	6860	8840	4760	6800	7146.08	5.37	0	-174520	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4283	10.49	1.56	12	18.89	668.00	4492.00	7380	20250103	-5.01	4035	20240909	73.73	7380	-5.01	20250103	6630	5.73	20250102	7380	-5.01	20250103	4035	73.73	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
126	20250103	120447	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7040	240	2	3.53	80334911780	11236629	155.06	7000	7380	6860	8840	4760	6800	7149.38	5.37	0	-167921	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4301	10.54	1.57	12	18.39	668.00	4492.00	7380	20250103	-4.61	4035	20240909	74.47	7380	-4.61	20250103	6630	6.18	20250102	7380	-4.61	20250103	4035	74.47	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
127	20250103	110448	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	6940	140	2	2.06	72714298340	10155750	140.14	7000	7380	6860	8840	4760	6800	7159.91	5.37	0	-196469	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4240	10.39	1.54	12	16.62	668.00	4492.00	7380	20250103	-5.96	4035	20240909	72.00	7380	-5.96	20250103	6630	4.68	20250102	7380	-5.96	20250103	4035	72.00	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
128	20250103	100446	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	7040	240	2	3.53	64110843710	8925076	123.16	7000	7380	6940	8840	4760	6800	7183.23	5.37	0	-144671	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4301	10.54	1.57	12	14.61	668.00	4492.00	7380	20250103	-4.61	4035	20240909	74.47	7380	-4.61	20250103	6630	6.18	20250102	7380	-4.61	20250103	4035	74.47	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
129	20250103	090447	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	7160	360	2	5.29	11625100670	1639271	22.62	7000	7220	6950	8840	4760	6800	7091.63	5.37	0	-96400	7180	6990	6810	6620	6440	7085	6715	306	2040	500	5160	10	1	61095231	4374	10.72	1.59	12	2.68	668.00	4492.00	7370	20240116	-2.85	4035	20240909	77.45	7220	-0.83	20250103	6630	7.99	20250102	7370	-2.85	20240116	4035	77.45	20240909	5.83	N	050890	500	306 억		3281523	N	N	3	N	00	N
130	20250102	160444	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6800	160	2	2.41	48124115330	7051845	112.93	6730	7000	6630	8630	4650	6640	6825.59	5.28	0	58273	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4154	10.18	1.51	12	11.54	668.00	4492.00	7370	20240116	-7.73	4035	20240909	68.53	7000	-2.86	20250102	6630	2.56	20250102	7370	-7.73	20240116	4035	68.53	20240909	5.06	N	050890	500	306 억		3223883	N	N	3	N	00	N
131	20250102	150445	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6820	180	2	2.71	45503781170	6666074	106.75	6730	7000	6630	8630	4650	6640	6827.48	5.28	0	41475	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4167	10.21	1.52	12	10.91	668.00	4492.00	7370	20240116	-7.46	4035	20240909	69.02	7000	-2.57	20250102	6630	2.87	20250102	7370	-7.46	20240116	4035	69.02	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N
132	20250102	140442	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6810	170	2	2.56	41927793380	6142284	98.37	6730	7000	6630	8630	4650	6640	6827.51	5.28	0	45646	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4161	10.19	1.52	12	10.05	668.00	4492.00	7370	20240116	-7.60	4035	20240909	68.77	7000	-2.71	20250102	6630	2.71	20250102	7370	-7.60	20240116	4035	68.77	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N
133	20250102	130443	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6840	200	2	3.01	38247836180	5602015	89.71	6730	7000	6630	8630	4650	6640	6829.09	5.28	0	-69952	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4179	10.24	1.52	12	9.17	668.00	4492.00	7370	20240116	-7.19	4035	20240909	69.52	7000	-2.29	20250102	6630	3.17	20250102	7370	-7.19	20240116	4035	69.52	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N
134	20250102	120443	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6900	260	2	3.92	32484908140	4762610	76.27	6730	7000	6630	8630	4650	6640	6822.61	5.28	0	-124245	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4216	10.33	1.54	12	7.80	668.00	4492.00	7370	20240116	-6.38	4035	20240909	71.00	7000	-1.43	20250102	6630	4.07	20250102	7370	-6.38	20240116	4035	71.00	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N
135	20250102	110435	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6790	150	2	2.26	19190854030	2836503	45.43	6730	6900	6630	8630	4650	6640	6767.77	5.28	0	-119725	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4148	10.16	1.51	12	4.64	668.00	4492.00	7370	20240116	-7.87	4035	20240909	68.28	6900	-1.59	20250102	6630	2.41	20250102	7370	-7.87	20240116	4035	68.28	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N
136	20250102	100442	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6670	30	2	0.45	3576707050	534505	8.56	6730	6740	6640	8630	4650	6640	6696.56	5.28	0	-121337	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4075	9.99	1.48	12	0.87	668.00	4492.00	7370	20240116	-9.50	4035	20240909	65.30	6740	-1.04	20250102	6640	0.45	20250102	7370	-9.50	20240116	4035	65.30	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N
137	20250102	090438	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	0	0	0.00	0	0	0	8630	4650	6640	0.00	5.28	0	0	6993	6816	6673	6496	6353	6745	6425	306	1990	500	5040	10	1	61095231	4057	9.94	1.48	12	0.00	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	0	0.00	0	0	0.00	0	7370	-9.91	20240116	4035	64.56	20240909	5.06	N	050890	500	306 억		3223883	N	N	41	N	00	N