KissMeData/360070/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	161234	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27600	150	2	0.55	339391450	12338	57.61	27500	27800	27300	35650	19250	27450	27507.77	0.00	0	126	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2229	12.54	1.42	12	0.15	2201.00	19499.00	98600	20240223	-72.01	24750	20241210	11.52	31250	-11.68	20250106	25850	6.77	20250102	98600	-72.01	20240223	24750	11.52	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
3	20250124	151235	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27400	-50	5	-0.18	293503400	10661	49.78	27500	27800	27300	35650	19250	27450	27530.57	0.00	0	-299	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2213	12.45	1.41	12	0.13	2201.00	19499.00	98600	20240223	-72.21	24750	20241210	10.71	31250	-12.32	20250106	25850	6.00	20250102	98600	-72.21	20240223	24750	10.71	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
4	20250124	141232	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27450	0	3	0.00	255409700	9272	43.29	27500	27800	27300	35650	19250	27450	27546.34	0.00	0	-160	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2217	12.47	1.41	12	0.11	2201.00	19499.00	98600	20240223	-72.16	24750	20241210	10.91	31250	-12.16	20250106	25850	6.19	20250102	98600	-72.16	20240223	24750	10.91	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
5	20250124	131236	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27600	150	2	0.55	223002700	8095	37.80	27500	27800	27300	35650	19250	27450	27548.20	0.00	0	301	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2229	12.54	1.42	12	0.10	2201.00	19499.00	98600	20240223	-72.01	24750	20241210	11.52	31250	-11.68	20250106	25850	6.77	20250102	98600	-72.01	20240223	24750	11.52	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
6	20250124	121231	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27650	200	2	0.73	175011450	6359	29.69	27500	27800	27300	35650	19250	27450	27521.85	0.00	0	344	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2233	12.56	1.42	12	0.08	2201.00	19499.00	98600	20240223	-71.96	24750	20241210	11.72	31250	-11.52	20250106	25850	6.96	20250102	98600	-71.96	20240223	24750	11.72	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
7	20250124	111232	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27400	-50	5	-0.18	113093750	4112	19.20	27500	27750	27300	35650	19250	27450	27503.34	0.00	0	53	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2213	12.45	1.41	12	0.05	2201.00	19499.00	98600	20240223	-72.21	24750	20241210	10.71	31250	-12.32	20250106	25850	6.00	20250102	98600	-72.21	20240223	24750	10.71	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
8	20250124	101229	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27450	0	3	0.00	86062450	3127	14.60	27500	27750	27300	35650	19250	27450	27522.37	0.00	0	34	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2217	12.47	1.41	12	0.04	2201.00	19499.00	98600	20240223	-72.16	24750	20241210	10.91	31250	-12.16	20250106	25850	6.19	20250102	98600	-72.16	20240223	24750	10.91	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
9	20250124	091238	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27350	-100	5	-0.36	20051900	730	3.41	27500	27750	27300	35650	19250	27450	27468.36	0.00	0	-113	28416	27932	27616	27132	26816	27775	26975	40	8200	500	19760	50	1	8076743	2209	12.43	1.40	12	0.01	2201.00	19499.00	98600	20240223	-72.26	24750	20241210	10.51	31250	-12.48	20250106	25850	5.80	20250102	98600	-72.26	20240223	24750	10.51	20241210	2.90	N	360070	500	40 억		0	N	N	18	N	00	N
10	20250123	161228	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27450	-600	5	-2.14	587732950	21237	93.21	28050	28100	27300	36450	19650	28050	27675.61	0.00	0	-2110	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2217	12.47	1.41	12	0.26	2201.00	19499.00	98600	20240223	-72.16	24750	20241210	10.91	31250	-12.16	20250106	25850	6.19	20250102	98600	-72.16	20240223	24750	10.91	20241210	2.86	N	360070	500	40 억		0	N	N	18	N	00	N
11	20250123	151226	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27650	-400	5	-1.43	569597700	20577	90.32	28050	28100	27300	36450	19650	28050	27681.28	0.00	0	-2111	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2233	12.56	1.42	12	0.25	2201.00	19499.00	98600	20240223	-71.96	24750	20241210	11.72	31250	-11.52	20250106	25850	6.96	20250102	98600	-71.96	20240223	24750	11.72	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
12	20250123	141226	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27800	-250	5	-0.89	533997300	19288	84.66	28050	28100	27300	36450	19650	28050	27685.47	0.00	0	-1804	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2245	12.63	1.43	12	0.24	2201.00	19499.00	98600	20240223	-71.81	24750	20241210	12.32	31250	-11.04	20250106	25850	7.54	20250102	98600	-71.81	20240223	24750	12.32	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
13	20250123	131225	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27950	-100	5	-0.36	463075550	16729	73.43	28050	28100	27300	36450	19650	28050	27681.01	0.00	0	-2144	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2257	12.70	1.43	12	0.21	2201.00	19499.00	98600	20240223	-71.65	24750	20241210	12.93	31250	-10.56	20250106	25850	8.12	20250102	98600	-71.65	20240223	24750	12.93	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
14	20250123	121227	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27800	-250	5	-0.89	434191800	15692	68.88	28050	28100	27300	36450	19650	28050	27669.63	0.00	0	-2129	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2245	12.63	1.43	12	0.19	2201.00	19499.00	98600	20240223	-71.81	24750	20241210	12.32	31250	-11.04	20250106	25850	7.54	20250102	98600	-71.81	20240223	24750	12.32	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
15	20250123	111216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28000	-50	5	-0.18	367029350	13285	58.31	28050	28100	27300	36450	19650	28050	27627.35	0.00	0	-2274	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2261	12.72	1.44	12	0.16	2201.00	19499.00	98600	20240223	-71.60	24750	20241210	13.13	31250	-10.40	20250106	25850	8.32	20250102	98600	-71.60	20240223	24750	13.13	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
16	20250123	101225	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27850	-200	5	-0.71	303544700	10994	48.26	28050	28100	27300	36450	19650	28050	27610.03	0.00	0	-2978	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2249	12.65	1.43	12	0.14	2201.00	19499.00	98600	20240223	-71.75	24750	20241210	12.53	31250	-10.88	20250106	25850	7.74	20250102	98600	-71.75	20240223	24750	12.53	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
17	20250123	091227	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27400	-650	5	-2.32	82006100	2971	13.04	28050	28100	27300	36450	19650	28050	27602.19	0.00	0	-1441	28850	28450	28150	27750	27450	28300	27600	40	8400	500	20190	50	1	8076743	2213	12.45	1.41	12	0.04	2201.00	19499.00	98600	20240223	-72.21	24750	20241210	10.71	31250	-12.32	20250106	25850	6.00	20250102	98600	-72.21	20240223	24750	10.71	20241210	2.86	N	360070	500	40 억		0	N	N	9	N	00	N
18	20250122	161217	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28050	0	3	0.00	629212300	22346	46.75	28150	28550	27850	36450	19650	28050	28158.93	0.00	0	3695	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2266	12.74	1.44	12	0.28	2201.00	19499.00	98600	20240223	-71.55	24750	20241210	13.33	31250	-10.24	20250106	25850	8.51	20250102	98600	-71.55	20240223	24750	13.33	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
19	20250122	151219	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28150	100	2	0.36	588887950	20910	43.75	28150	28550	27850	36450	19650	28050	28162.98	0.00	0	3246	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2274	12.79	1.44	12	0.26	2201.00	19499.00	98600	20240223	-71.45	24750	20241210	13.74	31250	-9.92	20250106	25850	8.90	20250102	98600	-71.45	20240223	24750	13.74	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
20	20250122	141216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28250	200	2	0.71	500637750	17781	37.20	28150	28550	27850	36450	19650	28050	28155.77	0.00	0	2871	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2282	12.84	1.45	12	0.22	2201.00	19499.00	98600	20240223	-71.35	24750	20241210	14.14	31250	-9.60	20250106	25850	9.28	20250102	98600	-71.35	20240223	24750	14.14	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
21	20250122	131217	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28100	50	2	0.18	464113150	16487	34.50	28150	28550	27850	36450	19650	28050	28150.25	0.00	0	2770	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2270	12.77	1.44	12	0.20	2201.00	19499.00	98600	20240223	-71.50	24750	20241210	13.54	31250	-10.08	20250106	25850	8.70	20250102	98600	-71.50	20240223	24750	13.54	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
22	20250122	121216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28050	0	3	0.00	434746850	15441	32.31	28150	28550	27850	36450	19650	28050	28155.36	0.00	0	3019	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2266	12.74	1.44	12	0.19	2201.00	19499.00	98600	20240223	-71.55	24750	20241210	13.33	31250	-10.24	20250106	25850	8.51	20250102	98600	-71.55	20240223	24750	13.33	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
23	20250122	111218	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28500	450	2	1.60	378043350	13432	28.10	28150	28550	27850	36450	19650	28050	28144.98	0.00	0	2768	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2302	12.95	1.46	12	0.17	2201.00	19499.00	98600	20240223	-71.10	24750	20241210	15.15	31250	-8.80	20250106	25850	10.25	20250102	98600	-71.10	20240223	24750	15.15	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
24	20250122	101216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28200	150	2	0.53	324318800	11544	24.15	28150	28350	27850	36450	19650	28050	28094.14	0.00	0	1759	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2278	12.81	1.45	12	0.14	2201.00	19499.00	98600	20240223	-71.40	24750	20241210	13.94	31250	-9.76	20250106	25850	9.09	20250102	98600	-71.40	20240223	24750	13.94	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
25	20250122	091219	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27850	-200	5	-0.71	62535700	2232	4.67	28150	28250	27850	36450	19650	28050	28017.79	0.00	0	-142	29983	29016	28533	27566	27083	28775	27325	40	8400	500	20190	50	1	8076743	2249	12.65	1.43	12	0.03	2201.00	19499.00	98600	20240223	-71.75	24750	20241210	12.53	31250	-10.88	20250106	25850	7.74	20250102	98600	-71.75	20240223	24750	12.53	20241210	2.85	N	360070	500	40 억		0	N	N	9	N	00	N
26	20250121	161208	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28050	-1650	5	-5.56	1355046500	47550	120.25	29200	29500	28050	38600	20800	29700	28498.16	0.00	0	-17523	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2266	12.74	1.44	12	0.59	2201.00	19499.00	98600	20240223	-71.55	24750	20241210	13.33	31250	-10.24	20250106	25850	8.51	20250102	98600	-71.55	20240223	24750	13.33	20241210	2.89	N	360070	500	40 억		0	N	N	9	N	00	N
27	20250121	151211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28100	-1600	5	-5.39	1292072650	45306	114.58	29200	29500	28050	38600	20800	29700	28518.28	0.00	0	-16914	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2270	12.77	1.44	12	0.56	2201.00	19499.00	98600	20240223	-71.50	24750	20241210	13.54	31250	-10.08	20250106	25850	8.70	20250102	98600	-71.50	20240223	24750	13.54	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
28	20250121	141212	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28300	-1400	5	-4.71	1107783850	38761	98.03	29200	29500	28100	38600	20800	29700	28579.28	0.00	0	-15047	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2286	12.86	1.45	12	0.48	2201.00	19499.00	98600	20240223	-71.30	24750	20241210	14.34	31250	-9.44	20250106	25850	9.48	20250102	98600	-71.30	20240223	24750	14.34	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
29	20250121	131211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28250	-1450	5	-4.88	985090700	34411	87.03	29200	29500	28200	38600	20800	29700	28626.58	0.00	0	-14528	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2282	12.84	1.45	12	0.43	2201.00	19499.00	98600	20240223	-71.35	24750	20241210	14.14	31250	-9.60	20250106	25850	9.28	20250102	98600	-71.35	20240223	24750	14.14	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
30	20250121	121153	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28350	-1350	5	-4.55	951604050	33229	84.04	29200	29500	28200	38600	20800	29700	28637.12	0.00	0	-14295	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2290	12.88	1.45	12	0.41	2201.00	19499.00	98600	20240223	-71.25	24750	20241210	14.55	31250	-9.28	20250106	25850	9.67	20250102	98600	-71.25	20240223	24750	14.55	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
31	20250121	111109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28250	-1450	5	-4.88	828931600	28890	73.06	29200	29500	28200	38600	20800	29700	28691.98	0.00	0	-14300	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2282	12.84	1.45	12	0.36	2201.00	19499.00	98600	20240223	-71.35	24750	20241210	14.14	31250	-9.60	20250106	25850	9.28	20250102	98600	-71.35	20240223	24750	14.14	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
32	20250121	101101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28600	-1100	5	-3.70	515944300	17857	45.16	29200	29500	28550	38600	20800	29700	28892.21	0.00	0	-9141	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2310	12.99	1.47	12	0.22	2201.00	19499.00	98600	20240223	-70.99	24750	20241210	15.56	31250	-8.48	20250106	25850	10.64	20250102	98600	-70.99	20240223	24750	15.56	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
33	20250121	091212	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29150	-550	5	-1.85	138094100	4740	11.99	29200	29500	29000	38600	20800	29700	29131.38	0.00	0	-1977	31166	30432	29666	28932	28166	30800	29300	40	8900	500	21380	50	1	8076743	2354	13.24	1.49	12	0.06	2201.00	19499.00	98600	20240223	-70.44	24750	20241210	17.78	31250	-6.72	20250106	25850	12.77	20250102	98600	-70.44	20240223	24750	17.78	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
34	20250120	161158	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29700	900	2	3.12	1174041050	39523	168.66	28900	30400	28900	37400	20200	28800	29705.53	0.00	0	10698	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2399	13.49	1.52	12	0.49	2201.00	19499.00	98600	20240223	-69.88	24750	20241210	20.00	31250	-4.96	20250106	25850	14.89	20250102	98600	-69.88	20240223	24750	20.00	20241210	2.89	N	360070	500	40 억		0	N	N	5	N	00	N
35	20250120	151211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29700	900	2	3.12	1097258250	36939	157.63	28900	30400	28900	37400	20200	28800	29704.85	0.00	0	9655	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2399	13.49	1.52	12	0.46	2201.00	19499.00	98600	20240223	-69.88	24750	20241210	20.00	31250	-4.96	20250106	25850	14.89	20250102	98600	-69.88	20240223	24750	20.00	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
36	20250120	141209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29750	950	2	3.30	1035428100	34861	148.76	28900	30400	28900	37400	20200	28800	29701.88	0.00	0	9708	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2403	13.52	1.53	12	0.43	2201.00	19499.00	98600	20240223	-69.83	24750	20241210	20.20	31250	-4.80	20250106	25850	15.09	20250102	98600	-69.83	20240223	24750	20.20	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
37	20250120	131208	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29700	900	2	3.12	915262450	30817	131.51	28900	30400	28900	37400	20200	28800	29700.21	0.00	0	9636	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2399	13.49	1.52	12	0.38	2201.00	19499.00	98600	20240223	-69.88	24750	20241210	20.00	31250	-4.96	20250106	25850	14.89	20250102	98600	-69.88	20240223	24750	20.00	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
38	20250120	121210	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29650	850	2	2.95	836053350	28147	120.11	28900	30400	28900	37400	20200	28800	29703.43	0.00	0	8843	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2395	13.47	1.52	12	0.35	2201.00	19499.00	98600	20240223	-69.93	24750	20241210	19.80	31250	-5.12	20250106	25850	14.70	20250102	98600	-69.93	20240223	24750	19.80	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
39	20250120	111211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	500	2	1.74	763069650	25672	109.55	28900	30400	28900	37400	20200	28800	29724.17	0.00	0	8563	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2366	13.31	1.50	12	0.32	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
40	20250120	101209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	500	2	1.74	684924350	22996	98.13	28900	30400	28900	37400	20200	28800	29784.93	0.00	0	6847	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2366	13.31	1.50	12	0.28	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
41	20250120	091211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	30050	1250	2	4.34	296574800	9939	42.41	28900	30400	28900	37400	20200	28800	29840.55	0.00	0	4618	29933	29366	29083	28516	28233	29225	28375	40	8600	500	20730	50	1	8076743	2427	13.65	1.54	12	0.12	2201.00	19499.00	98600	20240223	-69.52	24750	20241210	21.41	31250	-3.84	20250106	25850	16.25	20250102	98600	-69.52	20240223	24750	21.41	20241210	2.89	N	360070	500	40 억		0	N	N	3	N	00	N
42	20250117	161204	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28800	-500	5	-1.71	684078950	23400	144.81	29050	29650	28800	38050	20550	29300	29236.66	0.00	0	-1076	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2326	13.08	1.48	12	0.29	2201.00	19499.00	98600	20240223	-70.79	24750	20241210	16.36	31250	-7.84	20250106	25850	11.41	20250102	98600	-70.79	20240223	24750	16.36	20241210	2.88	N	360070	500	40 억		0	N	N	3	N	00	N
43	20250117	151200	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29000	-300	5	-1.02	625309750	21366	132.22	29050	29650	28900	38050	20550	29300	29266.58	0.00	0	-927	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2342	13.18	1.49	12	0.26	2201.00	19499.00	98600	20240223	-70.59	24750	20241210	17.17	31250	-7.20	20250106	25850	12.19	20250102	98600	-70.59	20240223	24750	17.17	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
44	20250117	141209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29050	-250	5	-0.85	580811000	19833	122.74	29050	29650	28900	38050	20550	29300	29285.08	0.00	0	-327	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2346	13.20	1.49	12	0.25	2201.00	19499.00	98600	20240223	-70.54	24750	20241210	17.37	31250	-7.04	20250106	25850	12.38	20250102	98600	-70.54	20240223	24750	17.37	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
45	20250117	131207	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	-200	5	-0.68	526717600	17976	111.24	29050	29650	28900	38050	20550	29300	29301.16	0.00	0	124	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2350	13.22	1.49	12	0.22	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
46	20250117	121209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	0	3	0.00	401832550	13694	84.75	29050	29650	28900	38050	20550	29300	29343.69	0.00	0	1465	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2366	13.31	1.50	12	0.17	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
47	20250117	111210	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29550	250	2	0.85	316367650	10783	66.73	29050	29650	28900	38050	20550	29300	29339.48	0.00	0	3000	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2387	13.43	1.52	12	0.13	2201.00	19499.00	98600	20240223	-70.03	24750	20241210	19.39	31250	-5.44	20250106	25850	14.31	20250102	98600	-70.03	20240223	24750	19.39	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
48	20250117	101209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	0	3	0.00	160094900	5494	34.00	29050	29550	28900	38050	20550	29300	29139.95	0.00	0	-172	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2366	13.31	1.50	12	0.07	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
49	20250117	091209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29250	-50	5	-0.17	42160800	1451	8.98	29050	29250	28900	38050	20550	29300	29056.37	0.00	0	-898	30166	29732	29366	28932	28566	29950	29150	40	8750	500	21090	50	1	8076743	2362	13.29	1.50	12	0.02	2201.00	19499.00	98600	20240223	-70.33	24750	20241210	18.18	31250	-6.40	20250106	25850	13.15	20250102	98600	-70.33	20240223	24750	18.18	20241210	2.88	N	360070	500	40 억		0	N	N	2	N	00	N
50	20250116	161200	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	450	2	1.56	471109250	16065	81.95	29150	29800	29000	37500	20200	28850	29325.19	0.00	0	313	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2366	13.31	1.50	12	0.20	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.85	N	360070	500	40 억		0	N	N	2	N	00	N
51	20250116	151102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	450	2	1.56	444628650	15160	77.33	29150	29800	29000	37500	20200	28850	29329.07	0.00	0	396	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2366	13.31	1.50	12	0.19	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
52	20250116	141205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29250	400	2	1.39	393681850	13419	68.45	29150	29800	29000	37500	20200	28850	29337.64	0.00	0	-66	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2362	13.29	1.50	12	0.17	2201.00	19499.00	98600	20240223	-70.33	24750	20241210	18.18	31250	-6.40	20250106	25850	13.15	20250102	98600	-70.33	20240223	24750	18.18	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
53	20250116	131205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29300	450	2	1.56	351073350	11961	61.01	29150	29800	29000	37500	20200	28850	29351.50	0.00	0	124	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2366	13.31	1.50	12	0.15	2201.00	19499.00	98600	20240223	-70.28	24750	20241210	18.38	31250	-6.24	20250106	25850	13.35	20250102	98600	-70.28	20240223	24750	18.38	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
54	20250116	121205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29250	400	2	1.39	330331450	11253	57.40	29150	29800	29000	37500	20200	28850	29354.97	0.00	0	342	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2362	13.29	1.50	12	0.14	2201.00	19499.00	98600	20240223	-70.33	24750	20241210	18.18	31250	-6.40	20250106	25850	13.15	20250102	98600	-70.33	20240223	24750	18.18	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
55	20250116	111205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29250	400	2	1.39	317957600	10830	55.24	29150	29800	29000	37500	20200	28850	29358.97	0.00	0	524	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2362	13.29	1.50	12	0.13	2201.00	19499.00	98600	20240223	-70.33	24750	20241210	18.18	31250	-6.40	20250106	25850	13.15	20250102	98600	-70.33	20240223	24750	18.18	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
56	20250116	101208	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29500	650	2	2.25	257722100	8772	44.75	29150	29800	29000	37500	20200	28850	29380.08	0.00	0	800	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2383	13.40	1.51	12	0.11	2201.00	19499.00	98600	20240223	-70.08	24750	20241210	19.19	31250	-5.60	20250106	25850	14.12	20250102	98600	-70.08	20240223	24750	19.19	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
57	20250116	091209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29400	550	2	1.91	73439750	2505	12.78	29150	29800	29000	37500	20200	28850	29317.27	0.00	0	482	30150	29500	28950	28300	27750	29225	28025	40	8650	500	20770	50	1	8076743	2375	13.36	1.51	12	0.03	2201.00	19499.00	98600	20240223	-70.18	24750	20241210	18.79	31250	-5.92	20250106	25850	13.73	20250102	98600	-70.18	20240223	24750	18.79	20241210	2.85	N	360070	500	40 억		0	N	N	10	N	00	N
58	20250115	161201	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28850	-400	5	-1.37	543513750	18868	80.66	29600	29600	28400	38000	20500	29250	28806.05	0.00	0	-4348	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2330	13.11	1.48	12	0.23	2201.00	19499.00	98600	20240223	-70.74	24750	20241210	16.57	31250	-7.68	20250106	25850	11.61	20250102	98600	-70.74	20240223	24750	16.57	20241210	2.83	N	360070	500	40 억		0	N	N	10	N	00	N
59	20250115	151203	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28450	-800	5	-2.74	459316750	15927	68.08	29600	29600	28400	38000	20500	29250	28838.87	0.00	0	-4215	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2298	12.93	1.46	12	0.20	2201.00	19499.00	98600	20240223	-71.15	24750	20241210	14.95	31250	-8.96	20250106	25850	10.06	20250102	98600	-71.15	20240223	24750	14.95	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
60	20250115	141157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28650	-600	5	-2.05	360896400	12475	53.33	29600	29600	28500	38000	20500	29250	28929.57	0.00	0	-3293	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2314	13.02	1.47	12	0.15	2201.00	19499.00	98600	20240223	-70.94	24750	20241210	15.76	31250	-8.32	20250106	25850	10.83	20250102	98600	-70.94	20240223	24750	15.76	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
61	20250115	131205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28700	-550	5	-1.88	284484350	9808	41.93	29600	29600	28600	38000	20500	29250	29005.34	0.00	0	-1553	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2318	13.04	1.47	12	0.12	2201.00	19499.00	98600	20240223	-70.89	24750	20241210	15.96	31250	-8.16	20250106	25850	11.03	20250102	98600	-70.89	20240223	24750	15.96	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
62	20250115	121149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28650	-600	5	-2.05	269894750	9299	39.75	29600	29600	28600	38000	20500	29250	29024.06	0.00	0	-1336	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2314	13.02	1.47	12	0.12	2201.00	19499.00	98600	20240223	-70.94	24750	20241210	15.76	31250	-8.32	20250106	25850	10.83	20250102	98600	-70.94	20240223	24750	15.76	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
63	20250115	111201	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28700	-550	5	-1.88	232867500	8007	34.23	29600	29600	28650	38000	20500	29250	29082.99	0.00	0	-937	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2318	13.04	1.47	12	0.10	2201.00	19499.00	98600	20240223	-70.89	24750	20241210	15.96	31250	-8.16	20250106	25850	11.03	20250102	98600	-70.89	20240223	24750	15.96	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
64	20250115	101201	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28900	-350	5	-1.20	182734750	6268	26.79	29600	29600	28850	38000	20500	29250	29153.60	0.00	0	-689	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2334	13.13	1.48	12	0.08	2201.00	19499.00	98600	20240223	-70.69	24750	20241210	16.77	31250	-7.52	20250106	25850	11.80	20250102	98600	-70.69	20240223	24750	16.77	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
65	20250115	091207	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29500	250	2	0.85	68190100	2328	9.95	29600	29600	29200	38000	20500	29250	29291.28	0.00	0	302	30583	29916	29033	28366	27483	30250	28700	40	8750	500	21060	50	1	8076743	2383	13.40	1.51	12	0.03	2201.00	19499.00	98600	20240223	-70.08	24750	20241210	19.19	31250	-5.60	20250106	25850	14.12	20250102	98600	-70.08	20240223	24750	19.19	20241210	2.83	N	360070	500	40 억		0	N	N	2	N	00	N
66	20250114	161142	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29250	850	2	2.99	678081550	23291	100.71	28150	29700	28150	36900	19900	28400	29113.35	0.00	0	4540	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2362	13.29	1.50	12	0.29	2201.00	19499.00	98600	20240223	-70.33	24750	20241210	18.18	31250	-6.40	20250106	25850	13.15	20250102	98600	-70.33	20240223	24750	18.18	20241210	2.82	N	360070	500	40 억		0	N	N	2	N	00	N
67	20250114	151200	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29400	1000	2	3.52	649059900	22300	96.43	28150	29700	28150	36900	19900	28400	29105.83	0.00	0	4311	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2375	13.36	1.51	12	0.28	2201.00	19499.00	98600	20240223	-70.18	24750	20241210	18.79	31250	-5.92	20250106	25850	13.73	20250102	98600	-70.18	20240223	24750	18.79	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
68	20250114	141156	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29550	1150	2	4.05	531928400	18326	79.24	28150	29700	28150	36900	19900	28400	29025.89	0.00	0	3862	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2387	13.43	1.52	12	0.23	2201.00	19499.00	98600	20240223	-70.03	24750	20241210	19.39	31250	-5.44	20250106	25850	14.31	20250102	98600	-70.03	20240223	24750	19.39	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
69	20250114	131155	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29000	600	2	2.11	304109900	10566	45.69	28150	29100	28150	36900	19900	28400	28781.93	0.00	0	1189	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2342	13.18	1.49	12	0.13	2201.00	19499.00	98600	20240223	-70.59	24750	20241210	17.17	31250	-7.20	20250106	25850	12.19	20250102	98600	-70.59	20240223	24750	17.17	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
70	20250114	121151	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28750	350	2	1.23	260757350	9065	39.20	28150	29100	28150	36900	19900	28400	28765.29	0.00	0	626	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2322	13.06	1.47	12	0.11	2201.00	19499.00	98600	20240223	-70.84	24750	20241210	16.16	31250	-8.00	20250106	25850	11.22	20250102	98600	-70.84	20240223	24750	16.16	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
71	20250114	111149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28800	400	2	1.41	202153750	7031	30.40	28150	29100	28150	36900	19900	28400	28751.78	0.00	0	313	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2326	13.08	1.48	12	0.09	2201.00	19499.00	98600	20240223	-70.79	24750	20241210	16.36	31250	-7.84	20250106	25850	11.41	20250102	98600	-70.79	20240223	24750	16.36	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
72	20250114	101149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28750	350	2	1.23	170382750	5926	25.62	28150	29100	28150	36900	19900	28400	28751.73	0.00	0	407	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2322	13.06	1.47	12	0.07	2201.00	19499.00	98600	20240223	-70.84	24750	20241210	16.16	31250	-8.00	20250106	25850	11.22	20250102	98600	-70.84	20240223	24750	16.16	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
73	20250114	091154	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29000	600	2	2.11	59218150	2064	8.93	28150	29100	28150	36900	19900	28400	28690.96	0.00	0	160	29666	29032	28616	27982	27566	29350	28300	40	8500	500	20440	50	1	8076743	2342	13.18	1.49	12	0.03	2201.00	19499.00	98600	20240223	-70.59	24750	20241210	17.17	31250	-7.20	20250106	25850	12.19	20250102	98600	-70.59	20240223	24750	17.17	20241210	2.82	N	360070	500	40 억		0	N	N	5	N	00	N
74	20250113	161137	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28400	-400	5	-1.39	662051850	23089	70.78	28200	29250	28200	37400	20200	28800	28674.25	0.00	0	256	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2294	12.90	1.46	12	0.29	2201.00	19499.00	98600	20240223	-71.20	24750	20241210	14.75	31250	-9.12	20250106	25850	9.86	20250102	98600	-71.20	20240223	24750	14.75	20241210	2.82	N	360070	500	40 억		0	N	N	4	N	00	N
75	20250113	151144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28400	-400	5	-1.39	634338300	22114	67.79	28200	29250	28200	37400	20200	28800	28684.92	0.00	0	93	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2294	12.90	1.46	12	0.27	2201.00	19499.00	98600	20240223	-71.20	24750	20241210	14.75	31250	-9.12	20250106	25850	9.86	20250102	98600	-71.20	20240223	24750	14.75	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
76	20250113	141119	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28550	-250	5	-0.87	513040850	17867	54.77	28200	29250	28200	37400	20200	28800	28714.44	0.00	0	644	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2306	12.97	1.46	12	0.22	2201.00	19499.00	98600	20240223	-71.04	24750	20241210	15.35	31250	-8.64	20250106	25850	10.44	20250102	98600	-71.04	20240223	24750	15.35	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
77	20250113	131126	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28500	-300	5	-1.04	482043250	16780	51.44	28200	29250	28200	37400	20200	28800	28727.25	0.00	0	379	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2302	12.95	1.46	12	0.21	2201.00	19499.00	98600	20240223	-71.10	24750	20241210	15.15	31250	-8.80	20250106	25850	10.25	20250102	98600	-71.10	20240223	24750	15.15	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
78	20250113	121130	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28700	-100	5	-0.35	416976950	14507	44.47	28200	29250	28200	37400	20200	28800	28743.16	0.00	0	841	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2318	13.04	1.47	12	0.18	2201.00	19499.00	98600	20240223	-70.89	24750	20241210	15.96	31250	-8.16	20250106	25850	11.03	20250102	98600	-70.89	20240223	24750	15.96	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
79	20250113	111127	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28750	-50	5	-0.17	397986250	13846	42.45	28200	29250	28200	37400	20200	28800	28743.77	0.00	0	1059	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2322	13.06	1.47	12	0.17	2201.00	19499.00	98600	20240223	-70.84	24750	20241210	16.16	31250	-8.00	20250106	25850	11.22	20250102	98600	-70.84	20240223	24750	16.16	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
80	20250113	101128	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29150	350	2	1.22	353025450	12289	37.67	28200	29250	28200	37400	20200	28800	28726.95	0.00	0	1991	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2354	13.24	1.49	12	0.15	2201.00	19499.00	98600	20240223	-70.44	24750	20241210	17.78	31250	-6.72	20250106	25850	12.77	20250102	98600	-70.44	20240223	24750	17.78	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
81	20250113	091134	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28650	-150	5	-0.52	122010450	4295	13.17	28200	28700	28200	37400	20200	28800	28407.56	0.00	0	2144	30800	29800	29300	28300	27800	29550	28050	40	8600	500	20730	50	1	8076743	2314	13.02	1.47	12	0.05	2201.00	19499.00	98600	20240223	-70.94	24750	20241210	15.76	31250	-8.32	20250106	25850	10.83	20250102	98600	-70.94	20240223	24750	15.76	20241210	2.82	N	360070	500	40 억		0	N	N	12	N	00	N
82	20250110	161107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28800	-650	5	-2.21	947044450	32224	63.99	29800	30300	28800	38250	20650	29450	29393.99	0.00	0	-6572	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2326	13.08	1.48	12	0.40	2201.00	19499.00	98600	20240223	-70.79	24750	20241210	16.36	31250	-7.84	20250106	25850	11.41	20250102	98600	-70.79	20240223	24750	16.36	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
83	20250110	151116	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28900	-550	5	-1.87	898972650	30556	60.68	29800	30300	28800	38250	20650	29450	29420.49	0.00	0	-6849	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2334	13.13	1.48	12	0.38	2201.00	19499.00	98600	20240223	-70.69	24750	20241210	16.77	31250	-7.52	20250106	25850	11.80	20250102	98600	-70.69	20240223	24750	16.77	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
84	20250110	141121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	-350	5	-1.19	766649300	25986	51.60	29800	30300	29000	38250	20650	29450	29502.42	0.00	0	-6296	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2350	13.22	1.49	12	0.32	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
85	20250110	131122	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	-350	5	-1.19	739639000	25057	49.76	29800	30300	29000	38250	20650	29450	29518.29	0.00	0	-6340	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2350	13.22	1.49	12	0.31	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
86	20250110	121124	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29200	-250	5	-0.85	683159650	23119	45.91	29800	30300	29000	38250	20650	29450	29549.75	0.00	0	-6140	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2358	13.27	1.50	12	0.29	2201.00	19499.00	98600	20240223	-70.39	24750	20241210	17.98	31250	-6.56	20250106	25850	12.96	20250102	98600	-70.39	20240223	24750	17.98	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
87	20250110	111120	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29000	-450	5	-1.53	649290850	21955	43.60	29800	30300	29000	38250	20650	29450	29573.77	0.00	0	-6017	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2342	13.18	1.49	12	0.27	2201.00	19499.00	98600	20240223	-70.59	24750	20241210	17.17	31250	-7.20	20250106	25850	12.19	20250102	98600	-70.59	20240223	24750	17.17	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
88	20250110	101117	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29150	-300	5	-1.02	541599200	18268	36.28	29800	30300	29050	38250	20650	29450	29647.54	0.00	0	-4180	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2354	13.24	1.49	12	0.23	2201.00	19499.00	98600	20240223	-70.44	24750	20241210	17.78	31250	-6.72	20250106	25850	12.77	20250102	98600	-70.44	20240223	24750	17.78	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
89	20250110	091123	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29850	400	2	1.36	301906400	10112	20.08	29800	30300	29600	38250	20650	29450	29856.65	0.00	0	-2057	30983	30216	29233	28466	27483	30600	28850	40	8800	500	21200	50	1	8076743	2411	13.56	1.53	12	0.13	2201.00	19499.00	98600	20240223	-69.73	24750	20241210	20.61	31250	-4.48	20250106	25850	15.47	20250102	98600	-69.73	20240223	24750	20.61	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
90	20250109	161110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29450	500	2	1.73	1440334950	49503	203.99	28950	30000	28250	37600	20300	28950	29095.43	0.00	0	-7710	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2379	13.38	1.51	12	0.61	2201.00	19499.00	98600	20240223	-70.13	24750	20241210	18.99	31250	-5.76	20250106	25850	13.93	20250102	98600	-70.13	20240223	24750	18.99	20241210	2.83	N	360070	500	40 억		0	N	N	8	N	00	N
91	20250109	151107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29400	450	2	1.55	1385948150	47656	196.38	28950	30000	28250	37600	20300	28950	29082.35	0.00	0	-7612	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2375	13.36	1.51	12	0.59	2201.00	19499.00	98600	20240223	-70.18	24750	20241210	18.79	31250	-5.92	20250106	25850	13.73	20250102	98600	-70.18	20240223	24750	18.79	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
92	20250109	141115	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29650	700	2	2.42	1030469650	35585	146.64	28950	30000	28250	37600	20300	28950	28957.98	0.00	0	-4753	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2395	13.47	1.52	12	0.44	2201.00	19499.00	98600	20240223	-69.93	24750	20241210	19.80	31250	-5.12	20250106	25850	14.70	20250102	98600	-69.93	20240223	24750	19.80	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
93	20250109	131114	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28500	-450	5	-1.55	450981850	15815	65.17	28950	29000	28250	37600	20300	28950	28516.06	0.00	0	-1918	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2302	12.95	1.46	12	0.20	2201.00	19499.00	98600	20240223	-71.10	24750	20241210	15.15	31250	-8.80	20250106	25850	10.25	20250102	98600	-71.10	20240223	24750	15.15	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
94	20250109	121114	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28450	-500	5	-1.73	399956300	14019	57.77	28950	29000	28300	37600	20300	28950	28529.56	0.00	0	-2741	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2298	12.93	1.46	12	0.17	2201.00	19499.00	98600	20240223	-71.15	24750	20241210	14.95	31250	-8.96	20250106	25850	10.06	20250102	98600	-71.15	20240223	24750	14.95	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
95	20250109	111119	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28500	-450	5	-1.55	288455700	10090	41.58	28950	29000	28400	37600	20300	28950	28588.24	0.00	0	-1348	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2302	12.95	1.46	12	0.12	2201.00	19499.00	98600	20240223	-71.10	24750	20241210	15.15	31250	-8.80	20250106	25850	10.25	20250102	98600	-71.10	20240223	24750	15.15	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
96	20250109	101116	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28450	-500	5	-1.73	242558450	8481	34.95	28950	29000	28400	37600	20300	28950	28600.18	0.00	0	-1206	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2298	12.93	1.46	12	0.11	2201.00	19499.00	98600	20240223	-71.15	24750	20241210	14.95	31250	-8.96	20250106	25850	10.06	20250102	98600	-71.15	20240223	24750	14.95	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
97	20250109	091121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28600	-350	5	-1.21	89222350	3112	12.82	28950	29000	28500	37600	20300	28950	28670.33	0.00	0	-1305	29550	29250	28900	28600	28250	29400	28750	40	8650	500	20840	50	1	8076743	2310	12.99	1.47	12	0.04	2201.00	19499.00	98600	20240223	-70.99	24750	20241210	15.56	31250	-8.48	20250106	25850	10.64	20250102	98600	-70.99	20240223	24750	15.56	20241210	2.83	N	360070	500	40 억		0	N	N	11	N	00	N
98	20250108	161104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28950	-50	5	-0.17	698574700	24151	47.34	28750	29200	28550	37700	20300	29000	28925.25	0.00	0	1655	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2338	13.15	1.48	12	0.30	2201.00	19499.00	98600	20240223	-70.64	24750	20241210	16.97	31250	-7.36	20250106	25850	11.99	20250102	98600	-70.64	20240223	24750	16.97	20241210	2.79	N	360070	500	40 억		0	N	N	11	N	00	N
99	20250108	151110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	100	2	0.34	661081050	22857	44.81	28750	29200	28550	37700	20300	29000	28922.48	0.00	0	1583	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2350	13.22	1.49	12	0.28	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
100	20250108	141113	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28950	-50	5	-0.17	604388800	20904	40.98	28750	29200	28550	37700	20300	29000	28912.59	0.00	0	1065	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2338	13.15	1.48	12	0.26	2201.00	19499.00	98600	20240223	-70.64	24750	20241210	16.97	31250	-7.36	20250106	25850	11.99	20250102	98600	-70.64	20240223	24750	16.97	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
101	20250108	131110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29000	0	3	0.00	549646700	19010	37.27	28750	29200	28550	37700	20300	29000	28913.56	0.00	0	447	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2342	13.18	1.49	12	0.24	2201.00	19499.00	98600	20240223	-70.59	24750	20241210	17.17	31250	-7.20	20250106	25850	12.19	20250102	98600	-70.59	20240223	24750	17.17	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
102	20250108	121107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28900	-100	5	-0.34	519392000	17964	35.21	28750	29200	28550	37700	20300	29000	28912.94	0.00	0	-33	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2334	13.13	1.48	12	0.22	2201.00	19499.00	98600	20240223	-70.69	24750	20241210	16.77	31250	-7.52	20250106	25850	11.80	20250102	98600	-70.69	20240223	24750	16.77	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
103	20250108	111109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28950	-50	5	-0.17	483172850	16711	32.76	28750	29200	28550	37700	20300	29000	28913.46	0.00	0	160	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2338	13.15	1.48	12	0.21	2201.00	19499.00	98600	20240223	-70.64	24750	20241210	16.97	31250	-7.36	20250106	25850	11.99	20250102	98600	-70.64	20240223	24750	16.97	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
104	20250108	101110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28850	-150	5	-0.52	333139500	11548	22.64	28750	29150	28550	37700	20300	29000	28848.24	0.00	0	1020	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2330	13.11	1.48	12	0.14	2201.00	19499.00	98600	20240223	-70.74	24750	20241210	16.57	31250	-7.68	20250106	25850	11.61	20250102	98600	-70.74	20240223	24750	16.57	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
105	20250108	091109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28700	-300	5	-1.03	84732050	2949	5.78	28750	29000	28550	37700	20300	29000	28732.47	0.00	0	946	30600	29800	29350	28550	28100	29575	28325	40	8700	500	20880	50	1	8076743	2318	13.04	1.47	12	0.04	2201.00	19499.00	98600	20240223	-70.89	24750	20241210	15.96	31250	-8.16	20250106	25850	11.03	20250102	98600	-70.89	20240223	24750	15.96	20241210	2.79	N	360070	500	40 억		0	N	N	6	N	00	N
106	20250107	161058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29000	-1500	5	-4.92	1492945900	50905	51.36	29800	30150	28900	39650	21350	30500	29329.50	0.00	0	-9103	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2342	13.18	1.49	12	0.63	2201.00	19499.00	98600	20240223	-70.59	24750	20241210	17.17	31250	-7.20	20250106	25850	12.19	20250102	98600	-70.59	20240223	24750	17.17	20241210	2.74	N	360070	500	40 억		0	N	N	6	N	00	N
107	20250107	151102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	-1400	5	-4.59	1406446050	47928	48.35	29800	30150	28900	39650	21350	30500	29344.98	0.00	0	-8452	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2350	13.22	1.49	12	0.59	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
108	20250107	141100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	-1400	5	-4.59	1320361950	44972	45.37	29800	30150	28900	39650	21350	30500	29359.64	0.00	0	-6071	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2350	13.22	1.49	12	0.56	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
109	20250107	131100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29050	-1450	5	-4.75	1283407700	43699	44.09	29800	30150	28900	39650	21350	30500	29369.27	0.00	0	-5792	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2346	13.20	1.49	12	0.54	2201.00	19499.00	98600	20240223	-70.54	24750	20241210	17.37	31250	-7.04	20250106	25850	12.38	20250102	98600	-70.54	20240223	24750	17.37	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
110	20250107	121101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29100	-1400	5	-4.59	1123023400	38169	38.51	29800	30150	29000	39650	21350	30500	29422.40	0.00	0	-3814	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2350	13.22	1.49	12	0.47	2201.00	19499.00	98600	20240223	-70.49	24750	20241210	17.58	31250	-6.88	20250106	25850	12.57	20250102	98600	-70.49	20240223	24750	17.58	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
111	20250107	111055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29250	-1250	5	-4.10	975704800	33116	33.41	29800	30150	29000	39650	21350	30500	29463.24	0.00	0	-3155	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2362	13.29	1.50	12	0.41	2201.00	19499.00	98600	20240223	-70.33	24750	20241210	18.18	31250	-6.40	20250106	25850	13.15	20250102	98600	-70.33	20240223	24750	18.18	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
112	20250107	101101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29150	-1350	5	-4.43	843539050	28580	28.83	29800	30150	29100	39650	21350	30500	29515.01	0.00	0	-1328	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2354	13.24	1.49	12	0.35	2201.00	19499.00	98600	20240223	-70.44	24750	20241210	17.78	31250	-6.72	20250106	25850	12.77	20250102	98600	-70.44	20240223	24750	17.78	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
113	20250107	091104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29650	-850	5	-2.79	276677450	9290	9.37	29800	30150	29550	39650	21350	30500	29782.29	0.00	0	210	33000	31750	30000	28750	27000	32375	29375	40	9150	500	21960	50	1	8076743	2395	13.47	1.52	12	0.12	2201.00	19499.00	98600	20240223	-69.93	24750	20241210	19.80	31250	-5.12	20250106	25850	14.70	20250102	98600	-69.93	20240223	24750	19.80	20241210	2.74	N	360070	500	40 억		0	N	N	0	N	00	N
114	20250106	161047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	30500	2150	2	7.58	2755945000	91944	297.13	28400	31250	28250	36850	19850	28350	29972.36	0.00	0	-1750	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2463	13.86	1.56	12	1.14	2201.00	19499.00	98600	20240223	-69.07	24750	20241210	23.23	31250	-2.40	20250106	25850	17.99	20250102	98600	-69.07	20240223	24750	23.23	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
115	20250106	151046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	30800	2450	2	8.64	2267695050	76045	245.75	28400	31250	28250	36850	19850	28350	29820.44	0.00	0	-4242	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2488	13.99	1.58	12	0.94	2201.00	19499.00	98600	20240223	-68.76	24750	20241210	24.44	31250	-1.44	20250106	25850	19.15	20250102	98600	-68.76	20240223	24750	24.44	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
116	20250106	141047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28550	200	2	0.71	498623250	17405	56.25	28400	29000	28250	36850	19850	28350	28648.28	0.00	0	-124	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2306	12.97	1.46	12	0.22	2201.00	19499.00	98600	20240223	-71.04	24750	20241210	15.35	29000	-1.55	20250106	25850	10.44	20250102	98600	-71.04	20240223	24750	15.35	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
117	20250106	131036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28600	250	2	0.88	448705250	15657	50.60	28400	29000	28250	36850	19850	28350	28658.44	0.00	0	-308	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2310	12.99	1.47	12	0.19	2201.00	19499.00	98600	20240223	-70.99	24750	20241210	15.56	29000	-1.38	20250106	25850	10.64	20250102	98600	-70.99	20240223	24750	15.56	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
118	20250106	121044	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28800	450	2	1.59	398533600	13905	44.94	28400	29000	28250	36850	19850	28350	28661.17	0.00	0	129	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2326	13.08	1.48	12	0.17	2201.00	19499.00	98600	20240223	-70.79	24750	20241210	16.36	29000	-0.69	20250106	25850	11.41	20250102	98600	-70.79	20240223	24750	16.36	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
119	20250106	111041	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28700	350	2	1.23	321869250	11239	36.32	28400	29000	28250	36850	19850	28350	28638.60	0.00	0	756	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2318	13.04	1.47	12	0.14	2201.00	19499.00	98600	20240223	-70.89	24750	20241210	15.96	29000	-1.03	20250106	25850	11.03	20250102	98600	-70.89	20240223	24750	15.96	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
120	20250106	101037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28750	400	2	1.41	220652000	7700	24.88	28400	29000	28250	36850	19850	28350	28656.10	0.00	0	-290	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2322	13.06	1.47	12	0.10	2201.00	19499.00	98600	20240223	-70.84	24750	20241210	16.16	29000	-0.86	20250106	25850	11.22	20250102	98600	-70.84	20240223	24750	16.16	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
121	20250106	091038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28800	450	2	1.59	57911500	2016	6.51	28400	29000	28400	36850	19850	28350	28725.94	0.00	0	1073	29716	29032	27916	27232	26116	29375	27575	40	8500	500	20410	50	1	8076743	2326	13.08	1.48	12	0.02	2201.00	19499.00	98600	20240223	-70.79	24750	20241210	16.36	29000	-0.69	20250106	25850	11.41	20250102	98600	-70.79	20240223	24750	16.36	20241210	2.76	N	360070	500	40 억		0	N	N	13	N	00	N
122	20250103	161033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28350	1450	2	5.39	863216150	30771	235.85	26900	28600	26800	34950	18850	26900	28053.30	0.00	0	6079	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2290	12.88	1.45	12	0.38	2201.00	19499.00	98600	20240223	-71.25	24750	20241210	14.55	28600	-0.87	20250103	25850	9.67	20250102	98600	-71.25	20240223	24750	14.55	20241210	2.80	N	360070	500	40 억		0	N	N	13	N	00	N
123	20250103	151037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28350	1450	2	5.39	823325200	29363	225.06	26900	28600	26800	34950	18850	26900	28040.32	0.00	0	5409	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2290	12.88	1.45	12	0.36	2201.00	19499.00	98600	20240223	-71.25	24750	20241210	14.55	28600	-0.87	20250103	25850	9.67	20250102	98600	-71.25	20240223	24750	14.55	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
124	20250103	141036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28000	1100	2	4.09	686064250	24524	187.97	26900	28450	26800	34950	18850	26900	27976.10	0.00	0	5247	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2261	12.72	1.44	12	0.30	2201.00	19499.00	98600	20240223	-71.60	24750	20241210	13.13	28450	-1.58	20250103	25850	8.32	20250102	98600	-71.60	20240223	24750	13.13	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
125	20250103	131037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28100	1200	2	4.46	607862600	21721	166.48	26900	28450	26800	34950	18850	26900	27986.02	0.00	0	4634	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2270	12.77	1.44	12	0.27	2201.00	19499.00	98600	20240223	-71.50	24750	20241210	13.54	28450	-1.23	20250103	25850	8.70	20250102	98600	-71.50	20240223	24750	13.54	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
126	20250103	121036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28250	1350	2	5.02	587088600	20981	160.81	26900	28450	26800	34950	18850	26900	27982.95	0.00	0	4377	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2282	12.84	1.45	12	0.26	2201.00	19499.00	98600	20240223	-71.35	24750	20241210	14.14	28450	-0.70	20250103	25850	9.28	20250102	98600	-71.35	20240223	24750	14.14	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
127	20250103	111037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28200	1300	2	4.83	534703450	19122	146.56	26900	28450	26800	34950	18850	26900	27963.85	0.00	0	3675	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2278	12.81	1.45	12	0.24	2201.00	19499.00	98600	20240223	-71.40	24750	20241210	13.94	28450	-0.88	20250103	25850	9.09	20250102	98600	-71.40	20240223	24750	13.94	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
128	20250103	101034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28050	1150	2	4.28	409023150	14629	112.13	26900	28450	26800	34950	18850	26900	27961.20	0.00	0	1857	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2266	12.74	1.44	12	0.18	2201.00	19499.00	98600	20240223	-71.55	24750	20241210	13.33	28450	-1.41	20250103	25850	8.51	20250102	98600	-71.55	20240223	24750	13.33	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
129	20250103	091037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28100	1200	2	4.46	109684700	3988	30.57	26900	28200	26800	34950	18850	26900	27506.73	0.00	0	2313	27800	27350	26600	26150	25400	27575	26375	40	8050	500	19360	50	1	8076743	2270	12.77	1.44	12	0.05	2201.00	19499.00	98600	20240223	-71.50	24750	20241210	13.54	28200	-0.35	20250103	25850	8.70	20250102	98600	-71.50	20240223	24750	13.54	20241210	2.80	N	360070	500	40 억		0	N	N	0	N	00	N
130	20250102	161024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26900	750	2	2.87	342665100	12939	89.51	25950	27050	25850	33950	18350	26150	26483.11	0.00	0	2147	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2173	12.22	1.38	12	0.16	2201.00	19499.00	98600	20240223	-72.72	24750	20241210	8.69	27050	-0.55	20250102	25850	4.06	20250102	98600	-72.72	20240223	24750	8.69	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
131	20250102	151026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26800	650	2	2.49	313975650	11872	82.13	25950	27050	25850	33950	18350	26150	26446.79	0.00	0	1778	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2165	12.18	1.37	12	0.15	2201.00	19499.00	98600	20240223	-72.82	24750	20241210	8.28	27050	-0.92	20250102	25850	3.68	20250102	98600	-72.82	20240223	24750	8.28	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
132	20250102	141023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26500	350	2	1.34	241382000	9163	63.39	25950	26800	25850	33950	18350	26150	26343.16	0.00	0	466	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2140	12.04	1.36	12	0.11	2201.00	19499.00	98600	20240223	-73.12	24750	20241210	7.07	26800	-1.12	20250102	25850	2.51	20250102	98600	-73.12	20240223	24750	7.07	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
133	20250102	131027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26500	350	2	1.34	168535500	6417	44.39	25950	26800	25850	33950	18350	26150	26263.94	0.00	0	-435	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2140	12.04	1.36	12	0.08	2201.00	19499.00	98600	20240223	-73.12	24750	20241210	7.07	26800	-1.12	20250102	25850	2.51	20250102	98600	-73.12	20240223	24750	7.07	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
134	20250102	121024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26500	350	2	1.34	159889250	6091	42.13	25950	26800	25850	33950	18350	26150	26250.11	0.00	0	-412	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2140	12.04	1.36	12	0.08	2201.00	19499.00	98600	20240223	-73.12	24750	20241210	7.07	26800	-1.12	20250102	25850	2.51	20250102	98600	-73.12	20240223	24750	7.07	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
135	20250102	111015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26300	150	2	0.57	103342400	3949	27.32	25950	26800	25850	33950	18350	26150	26169.27	0.00	0	-1213	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2124	11.95	1.35	12	0.05	2201.00	19499.00	98600	20240223	-73.33	24750	20241210	6.26	26800	-1.87	20250102	25850	1.74	20250102	98600	-73.33	20240223	24750	6.26	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
136	20250102	101022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	0	3	0.00	41417250	1594	11.03	25950	26250	25850	33950	18350	26150	25983.01	0.00	0	-642	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2112	11.88	1.34	12	0.02	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	26250	-0.38	20250102	25850	1.16	20250102	98600	-73.48	20240223	24750	5.66	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N
137	20250102	091011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	0	3	0.00	0	0	0.00	0	0	0	33950	18350	26150	0.00	0.00	0	0	27750	26950	26050	25250	24350	27350	25650	40	7800	500	18820	50	1	8076743	2112	11.88	1.34	12	0.00	2201.00	19499.00	98600	20240223	-73.48	24750	20241210	5.66	0	0.00	0	0	0.00	0	98600	-73.48	20240223	24750	5.66	20241210	2.80	N	360070	500	40 억		0	N	N	8	N	00	N