KissMeData/441270/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	161329	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5040	-340	5	-6.32	2382786625	470422	263.50	5380	5380	4960	6990	3770	5380	5065.22	1.39	0	-43341	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	10	1	36987901	1864	17.44	1.24	12	1.27	289.00	4080.00	11740	20240522	-57.07	3795	20241209	32.81	5920	-14.86	20250110	4960	1.61	20250124	11740	-57.07	20240522	3795	32.81	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
3	20250124	151328	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	-320	5	-5.95	2305798585	455173	254.95	5380	5380	4960	6990	3770	5380	5065.76	1.39	0	-39231	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	10	1	36987901	1872	17.51	1.24	12	1.23	289.00	4080.00	11740	20240522	-56.90	3795	20241209	33.33	5920	-14.53	20250110	4960	2.02	20250124	11740	-56.90	20240522	3795	33.33	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
4	20250124	141326	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5070	-310	5	-5.76	2095351775	413579	231.66	5380	5380	4960	6990	3770	5380	5066.39	1.39	0	-55380	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	10	1	36987901	1875	17.54	1.24	12	1.12	289.00	4080.00	11740	20240522	-56.81	3795	20241209	33.60	5920	-14.36	20250110	4960	2.22	20250124	11740	-56.81	20240522	3795	33.60	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
5	20250124	131329	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5030	-350	5	-6.51	1867567335	368170	206.22	5380	5380	4960	6990	3770	5380	5072.57	1.39	0	-59961	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	10	1	36987901	1860	17.40	1.23	12	1.00	289.00	4080.00	11740	20240522	-57.16	3795	20241209	32.54	5920	-15.03	20250110	4960	1.41	20250124	11740	-57.16	20240522	3795	32.54	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
6	20250124	121325	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4990	-390	5	-7.25	1525433825	299808	167.93	5380	5380	4980	6990	3770	5380	5088.04	1.39	0	-61622	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	5	1	36987901	1846	17.27	1.22	12	0.81	289.00	4080.00	11740	20240522	-57.50	3795	20241209	31.49	5920	-15.71	20250110	4980	0.20	20250124	11740	-57.50	20240522	3795	31.49	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
7	20250124	111326	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4990	-390	5	-7.25	1308827440	256394	143.61	5380	5380	4980	6990	3770	5380	5104.75	1.39	0	-63181	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	5	1	36987901	1846	17.27	1.22	12	0.69	289.00	4080.00	11740	20240522	-57.50	3795	20241209	31.49	5920	-15.71	20250110	4980	0.20	20250124	11740	-57.50	20240522	3795	31.49	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
8	20250124	101322	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5100	-280	5	-5.20	823675630	160064	89.66	5380	5380	5050	6990	3770	5380	5145.91	1.39	0	-46252	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	10	1	36987901	1886	17.65	1.25	12	0.43	289.00	4080.00	11740	20240522	-56.56	3795	20241209	34.39	5920	-13.85	20250110	5050	0.99	20250124	11740	-56.56	20240522	3795	34.39	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
9	20250124	091332	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	-180	5	-3.35	201384090	38443	21.53	5380	5380	5170	6990	3770	5380	5238.51	1.39	0	-21729	5693	5536	5393	5236	5093	5465	5165	185	1610	500	3870	10	1	36987901	1923	17.99	1.27	12	0.10	289.00	4080.00	11740	20240522	-55.71	3795	20241209	37.02	5920	-12.16	20250110	5140	1.17	20250108	11740	-55.71	20240522	3795	37.02	20241209	4.40	N	441270	500	184 억		513659	N	N	0	N	00	N
10	20250123	161321	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5380	-170	5	-3.06	961390110	177988	26.99	5550	5550	5250	7210	3890	5550	5401.43	1.49	0	-52468	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	1990	18.62	1.32	12	0.48	289.00	4080.00	11740	20240522	-54.17	3795	20241209	41.77	5920	-9.12	20250110	5140	4.67	20250108	11740	-54.17	20240522	3795	41.77	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
11	20250123	151319	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5320	-230	5	-4.14	846116570	156376	23.71	5550	5550	5250	7210	3890	5550	5410.78	1.49	0	-51266	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	1968	18.41	1.30	12	0.42	289.00	4080.00	11740	20240522	-54.68	3795	20241209	40.18	5920	-10.14	20250110	5140	3.50	20250108	11740	-54.68	20240522	3795	40.18	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
12	20250123	141313	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5400	-150	5	-2.70	672311170	123782	18.77	5550	5550	5360	7210	3890	5550	5431.41	1.49	0	-27360	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	1997	18.69	1.32	12	0.33	289.00	4080.00	11740	20240522	-54.00	3795	20241209	42.29	5920	-8.78	20250110	5140	5.06	20250108	11740	-54.00	20240522	3795	42.29	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
13	20250123	131318	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5400	-150	5	-2.70	566406060	104137	15.79	5550	5550	5370	7210	3890	5550	5439.05	1.49	0	-20018	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	1997	18.69	1.32	12	0.28	289.00	4080.00	11740	20240522	-54.00	3795	20241209	42.29	5920	-8.78	20250110	5140	5.06	20250108	11740	-54.00	20240522	3795	42.29	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
14	20250123	121320	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5430	-120	5	-2.16	468623220	85955	13.03	5550	5550	5380	7210	3890	5550	5451.96	1.49	0	-25900	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	2008	18.79	1.33	12	0.23	289.00	4080.00	11740	20240522	-53.75	3795	20241209	43.08	5920	-8.28	20250110	5140	5.64	20250108	11740	-53.75	20240522	3795	43.08	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
15	20250123	111310	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5460	-90	5	-1.62	418138950	76650	11.62	5550	5550	5380	7210	3890	5550	5455.17	1.49	0	-19572	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	2020	18.89	1.34	12	0.21	289.00	4080.00	11740	20240522	-53.49	3795	20241209	43.87	5920	-7.77	20250110	5140	6.23	20250108	11740	-53.49	20240522	3795	43.87	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
16	20250123	101317	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5480	-70	5	-1.26	319327020	58440	8.86	5550	5550	5380	7210	3890	5550	5464.19	1.49	0	-7064	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	2027	18.96	1.34	12	0.16	289.00	4080.00	11740	20240522	-53.32	3795	20241209	44.40	5920	-7.43	20250110	5140	6.61	20250108	11740	-53.32	20240522	3795	44.40	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
17	20250123	091320	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5440	-110	5	-1.98	182159690	33416	5.07	5550	5550	5380	7210	3890	5550	5451.27	1.49	0	4633	6090	5820	5480	5210	4870	5650	5040	185	1660	500	3990	10	1	36987901	2012	18.82	1.33	12	0.09	289.00	4080.00	11740	20240522	-53.66	3795	20241209	43.35	5920	-8.11	20250110	5140	5.84	20250108	11740	-53.66	20240522	3795	43.35	20241209	4.30	N	441270	500	184 억		551776	N	N	1	N	00	N
18	20250122	161309	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5550	10	2	0.18	3545924280	657459	267.25	5750	5750	5140	7200	3880	5540	5393.30	1.74	0	-89228	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2053	19.20	1.36	12	1.78	289.00	4080.00	11740	20240522	-52.73	3795	20241209	46.25	5920	-6.25	20250110	5140	7.98	20250122	11740	-52.73	20240522	3795	46.25	20241209	4.47	N	441270	500	184 억		643233	N	N	1	N	00	N
19	20250122	151312	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5450	-90	5	-1.62	3443207260	638768	259.65	5750	5750	5140	7200	3880	5540	5390.39	1.74	0	-84754	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2016	18.86	1.34	12	1.73	289.00	4080.00	11740	20240522	-53.58	3795	20241209	43.61	5920	-7.94	20250110	5140	6.03	20250122	11740	-53.58	20240522	3795	43.61	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
20	20250122	141309	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5470	-70	5	-1.26	3147990360	584502	237.59	5750	5750	5140	7200	3880	5540	5385.76	1.74	0	-86110	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2023	18.93	1.34	12	1.58	289.00	4080.00	11740	20240522	-53.41	3795	20241209	44.14	5920	-7.60	20250110	5140	6.42	20250122	11740	-53.41	20240522	3795	44.14	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
21	20250122	131311	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5440	-100	5	-1.81	2876491740	534547	217.28	5750	5750	5140	7200	3880	5540	5381.18	1.74	0	-87715	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2012	18.82	1.33	12	1.45	289.00	4080.00	11740	20240522	-53.66	3795	20241209	43.35	5920	-8.11	20250110	5140	5.84	20250122	11740	-53.66	20240522	3795	43.35	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
22	20250122	121309	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5460	-80	5	-1.44	2722542850	506348	205.82	5750	5750	5140	7200	3880	5540	5376.82	1.74	0	-82931	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2020	18.89	1.34	12	1.37	289.00	4080.00	11740	20240522	-53.49	3795	20241209	43.87	5920	-7.77	20250110	5140	6.23	20250122	11740	-53.49	20240522	3795	43.87	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
23	20250122	111311	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5430	-110	5	-1.99	2478538000	461403	187.55	5750	5750	5140	7200	3880	5540	5371.74	1.74	0	-82925	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2008	18.79	1.33	12	1.25	289.00	4080.00	11740	20240522	-53.75	3795	20241209	43.08	5920	-8.28	20250110	5140	5.64	20250122	11740	-53.75	20240522	3795	43.08	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
24	20250122	101312	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5440	-100	5	-1.81	2231213400	416169	169.17	5750	5750	5140	7200	3880	5540	5361.32	1.74	0	-79862	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	2012	18.82	1.33	12	1.13	289.00	4080.00	11740	20240522	-53.66	3795	20241209	43.35	5920	-8.11	20250110	5140	5.84	20250122	11740	-53.66	20240522	3795	43.35	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
25	20250122	091312	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5300	-240	5	-4.33	1537327040	287860	117.01	5750	5750	5140	7200	3880	5540	5340.54	1.74	0	-62477	5726	5632	5496	5402	5266	5680	5450	185	1660	500	3980	10	1	36987901	1960	18.34	1.30	12	0.78	289.00	4080.00	11740	20240522	-54.86	3795	20241209	39.66	5920	-10.47	20250110	5140	3.11	20250122	11740	-54.86	20240522	3795	39.66	20241209	4.47	N	441270	500	184 억		643233	N	N	0	N	00	N
26	20250121	161300	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5540	40	2	0.73	1294113590	236514	52.09	5500	5590	5360	7150	3850	5500	5471.62	1.75	0	-4305	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2049	19.17	1.36	12	0.64	289.00	4080.00	11740	20240522	-52.81	3795	20241209	45.98	5920	-6.42	20250110	5140	7.78	20250108	11740	-52.81	20240522	3795	45.98	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
27	20250121	151304	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5530	30	2	0.55	1244884320	227615	50.13	5500	5590	5360	7150	3850	5500	5469.25	1.75	0	-4390	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2045	19.13	1.36	12	0.62	289.00	4080.00	11740	20240522	-52.90	3795	20241209	45.72	5920	-6.59	20250110	5140	7.59	20250108	11740	-52.90	20240522	3795	45.72	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
28	20250121	141305	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5440	-60	5	-1.09	1003318270	183644	40.44	5500	5590	5360	7150	3850	5500	5463.39	1.75	0	-16376	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2012	18.82	1.33	12	0.50	289.00	4080.00	11740	20240522	-53.66	3795	20241209	43.35	5920	-8.11	20250110	5140	5.84	20250108	11740	-53.66	20240522	3795	43.35	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
29	20250121	131303	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5470	-30	5	-0.55	927856970	169804	37.40	5500	5590	5360	7150	3850	5500	5464.28	1.75	0	-15677	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2023	18.93	1.34	12	0.46	289.00	4080.00	11740	20240522	-53.41	3795	20241209	44.14	5920	-7.60	20250110	5140	6.42	20250108	11740	-53.41	20240522	3795	44.14	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
30	20250121	121245	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5500	0	3	0.00	835740130	153085	33.71	5500	5590	5360	7150	3850	5500	5459.32	1.75	0	-9007	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2034	19.03	1.35	12	0.41	289.00	4080.00	11740	20240522	-53.15	3795	20241209	44.93	5920	-7.09	20250110	5140	7.00	20250108	11740	-53.15	20240522	3795	44.93	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
31	20250121	111157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5420	-80	5	-1.45	643298170	117847	25.95	5500	5590	5360	7150	3850	5500	5458.76	1.75	0	-10392	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2005	18.75	1.33	12	0.32	289.00	4080.00	11740	20240522	-53.83	3795	20241209	42.82	5920	-8.45	20250110	5140	5.45	20250108	11740	-53.83	20240522	3795	42.82	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
32	20250121	101147	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5420	-80	5	-1.45	543297050	99318	21.87	5500	5590	5360	7150	3850	5500	5470.28	1.75	0	-13637	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2005	18.75	1.33	12	0.27	289.00	4080.00	11740	20240522	-53.83	3795	20241209	42.82	5920	-8.45	20250110	5140	5.45	20250108	11740	-53.83	20240522	3795	42.82	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
33	20250121	091304	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5560	60	2	1.09	112979010	20371	4.49	5500	5590	5500	7150	3850	5500	5546.07	1.75	0	1500	5866	5682	5566	5382	5266	5625	5325	185	1650	500	3960	10	1	36987901	2057	19.24	1.36	12	0.06	289.00	4080.00	11740	20240522	-52.64	3795	20241209	46.51	5920	-6.08	20250110	5140	8.17	20250108	11740	-52.64	20240522	3795	46.51	20241209	4.66	N	441270	500	184 억		647026	N	N	0	N	00	N
34	20250120	161250	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5500	-60	5	-1.08	2536801370	453488	140.35	5600	5750	5450	7220	3900	5560	5594.77	1.63	0	43861	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2034	19.03	1.35	12	1.23	289.00	4080.00	11740	20240522	-53.15	3795	20241209	44.93	5920	-7.09	20250110	5140	7.00	20250108	11740	-53.15	20240522	3795	44.93	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
35	20250120	151303	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5470	-90	5	-1.62	2446823560	437082	135.27	5600	5750	5450	7220	3900	5560	5598.09	1.63	0	51461	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2023	18.93	1.34	12	1.18	289.00	4080.00	11740	20240522	-53.41	3795	20241209	44.14	5920	-7.60	20250110	5140	6.42	20250108	11740	-53.41	20240522	3795	44.14	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
36	20250120	141301	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5550	-10	5	-0.18	2049427220	364773	112.89	5600	5750	5500	7220	3900	5560	5618.36	1.63	0	88295	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2053	19.20	1.36	12	0.99	289.00	4080.00	11740	20240522	-52.73	3795	20241209	46.25	5920	-6.25	20250110	5140	7.98	20250108	11740	-52.73	20240522	3795	46.25	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
37	20250120	131300	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5550	-10	5	-0.18	1946365480	346218	107.15	5600	5750	5500	7220	3900	5560	5621.79	1.63	0	95921	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2053	19.20	1.36	12	0.94	289.00	4080.00	11740	20240522	-52.73	3795	20241209	46.25	5920	-6.25	20250110	5140	7.98	20250108	11740	-52.73	20240522	3795	46.25	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
38	20250120	121304	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5550	-10	5	-0.18	1891004640	336234	104.06	5600	5750	5500	7220	3900	5560	5624.07	1.63	0	95662	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2053	19.20	1.36	12	0.91	289.00	4080.00	11740	20240522	-52.73	3795	20241209	46.25	5920	-6.25	20250110	5140	7.98	20250108	11740	-52.73	20240522	3795	46.25	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
39	20250120	111303	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5550	-10	5	-0.18	1752594250	311227	96.32	5600	5750	5500	7220	3900	5560	5631.24	1.63	0	102301	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2053	19.20	1.36	12	0.84	289.00	4080.00	11740	20240522	-52.73	3795	20241209	46.25	5920	-6.25	20250110	5140	7.98	20250108	11740	-52.73	20240522	3795	46.25	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
40	20250120	101302	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5670	110	2	1.98	1247213680	220725	68.31	5600	5750	5500	7220	3900	5560	5650.53	1.63	0	94250	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2097	19.62	1.39	12	0.60	289.00	4080.00	11740	20240522	-51.70	3795	20241209	49.41	5920	-4.22	20250110	5140	10.31	20250108	11740	-51.70	20240522	3795	49.41	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
41	20250120	091303	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5590	30	2	0.54	79482180	14387	4.45	5600	5600	5500	7220	3900	5560	5524.58	1.63	0	-3858	5926	5742	5616	5432	5306	5680	5370	185	1660	500	4000	10	1	36987901	2068	19.34	1.37	12	0.04	289.00	4080.00	11740	20240522	-52.39	3795	20241209	47.30	5920	-5.57	20250110	5140	8.75	20250108	11740	-52.39	20240522	3795	47.30	20241209	4.88	N	441270	500	184 억		603206	N	N	0	N	00	N
42	20250117	161256	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5560	-80	5	-1.42	1816869330	321851	108.35	5600	5800	5490	7330	3950	5640	5645.21	1.54	0	35390	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2057	19.24	1.36	12	0.87	289.00	4080.00	11740	20240522	-52.64	3795	20241209	46.51	5920	-6.08	20250110	5140	8.17	20250108	11740	-52.64	20240522	3795	46.51	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
43	20250117	151252	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5510	-130	5	-2.30	1748354740	309469	104.18	5600	5800	5490	7330	3950	5640	5649.53	1.54	0	41478	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2038	19.07	1.35	12	0.84	289.00	4080.00	11740	20240522	-53.07	3795	20241209	45.19	5920	-6.93	20250110	5140	7.20	20250108	11740	-53.07	20240522	3795	45.19	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
44	20250117	141300	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5640	0	3	0.00	1321718510	232616	78.31	5600	5800	5590	7330	3950	5640	5681.98	1.54	0	33660	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2086	19.52	1.38	12	0.63	289.00	4080.00	11740	20240522	-51.96	3795	20241209	48.62	5920	-4.73	20250110	5140	9.73	20250108	11740	-51.96	20240522	3795	48.62	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
45	20250117	131300	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5610	-30	5	-0.53	1261471190	221898	74.70	5600	5800	5590	7330	3950	5640	5684.91	1.54	0	36879	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2075	19.41	1.38	12	0.60	289.00	4080.00	11740	20240522	-52.21	3795	20241209	47.83	5920	-5.24	20250110	5140	9.14	20250108	11740	-52.21	20240522	3795	47.83	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
46	20250117	121301	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5680	40	2	0.71	1034311270	181483	61.09	5600	5800	5600	7330	3950	5640	5699.22	1.54	0	66241	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2101	19.65	1.39	12	0.49	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	5920	-4.05	20250110	5140	10.51	20250108	11740	-51.62	20240522	3795	49.67	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
47	20250117	111302	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5700	60	2	1.06	835330140	146352	49.27	5600	5800	5600	7330	3950	5640	5707.68	1.54	0	53709	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2108	19.72	1.40	12	0.40	289.00	4080.00	11740	20240522	-51.45	3795	20241209	50.20	5920	-3.72	20250110	5140	10.89	20250108	11740	-51.45	20240522	3795	50.20	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
48	20250117	101300	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5760	120	2	2.13	253261090	44224	14.89	5600	5800	5600	7330	3950	5640	5726.78	1.54	0	18547	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2131	19.93	1.41	12	0.12	289.00	4080.00	11740	20240522	-50.94	3795	20241209	51.78	5920	-2.70	20250110	5140	12.06	20250108	11740	-50.94	20240522	3795	51.78	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
49	20250117	091301	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5640	0	3	0.00	17057080	3033	1.02	5600	5660	5600	7330	3950	5640	5623.83	1.54	0	1098	5926	5782	5646	5502	5366	5855	5575	185	1690	500	4060	10	1	36987901	2086	19.52	1.38	12	0.01	289.00	4080.00	11740	20240522	-51.96	3795	20241209	48.62	5920	-4.73	20250110	5140	9.73	20250108	11740	-51.96	20240522	3795	48.62	20241209	4.77	N	441270	500	184 억		569193	N	N	0	N	00	N
50	20250116	161252	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5640	60	2	1.08	1671386510	295988	149.17	5580	5790	5510	7250	3910	5580	5646.82	1.51	0	12023	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2086	19.52	1.38	12	0.80	289.00	4080.00	11740	20240522	-51.96	3795	20241209	48.62	5920	-4.73	20250110	5140	9.73	20250108	11740	-51.96	20240522	3795	48.62	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
51	20250116	151149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5680	100	2	1.79	1624108630	287617	144.96	5580	5790	5510	7250	3910	5580	5646.78	1.51	0	16476	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2101	19.65	1.39	12	0.78	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	5920	-4.05	20250110	5140	10.51	20250108	11740	-51.62	20240522	3795	49.67	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
52	20250116	141256	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5700	120	2	2.15	1524327320	270042	136.10	5580	5790	5510	7250	3910	5580	5644.78	1.51	0	26470	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2108	19.72	1.40	12	0.73	289.00	4080.00	11740	20240522	-51.45	3795	20241209	50.20	5920	-3.72	20250110	5140	10.89	20250108	11740	-51.45	20240522	3795	50.20	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
53	20250116	131257	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5670	90	2	1.61	1363894320	241800	121.86	5580	5790	5510	7250	3910	5580	5640.59	1.51	0	33624	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2097	19.62	1.39	12	0.65	289.00	4080.00	11740	20240522	-51.70	3795	20241209	49.41	5920	-4.22	20250110	5140	10.31	20250108	11740	-51.70	20240522	3795	49.41	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
54	20250116	121256	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5690	110	2	1.97	1223516640	216935	109.33	5580	5790	5510	7250	3910	5580	5640.01	1.51	0	37931	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2105	19.69	1.39	12	0.59	289.00	4080.00	11740	20240522	-51.53	3795	20241209	49.93	5920	-3.89	20250110	5140	10.70	20250108	11740	-51.53	20240522	3795	49.93	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
55	20250116	111257	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5650	70	2	1.25	1033674630	183358	92.41	5580	5790	5510	7250	3910	5580	5637.47	1.51	0	35167	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2090	19.55	1.38	12	0.50	289.00	4080.00	11740	20240522	-51.87	3795	20241209	48.88	5920	-4.56	20250110	5140	9.92	20250108	11740	-51.87	20240522	3795	48.88	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
56	20250116	101259	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5590	10	2	0.18	667067160	117397	59.17	5580	5790	5580	7250	3910	5580	5682.15	1.51	0	22578	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2068	19.34	1.37	12	0.32	289.00	4080.00	11740	20240522	-52.39	3795	20241209	47.30	5920	-5.57	20250110	5140	8.75	20250108	11740	-52.39	20240522	3795	47.30	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
57	20250116	091301	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5760	180	2	3.23	274150990	48430	24.41	5580	5760	5580	7250	3910	5580	5660.77	1.51	0	26492	5853	5716	5583	5446	5313	5650	5380	185	1670	500	4010	10	1	36987901	2131	19.93	1.41	12	0.13	289.00	4080.00	11740	20240522	-50.94	3795	20241209	51.78	5920	-2.70	20250110	5140	12.06	20250108	11740	-50.94	20240522	3795	51.78	20241209	4.79	N	441270	500	184 억		558291	N	N	0	N	00	N
58	20250115	161253	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5580	-100	5	-1.76	1101947520	198385	124.77	5710	5720	5450	7380	3980	5680	5554.27	1.63	0	-43052	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2064	19.31	1.37	12	0.54	289.00	4080.00	11740	20240522	-52.47	3795	20241209	47.04	5920	-5.74	20250110	5140	8.56	20250108	11740	-52.47	20240522	3795	47.04	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
59	20250115	151254	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5530	-150	5	-2.64	1008695360	181631	114.23	5710	5720	5450	7380	3980	5680	5553.19	1.63	0	-34570	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2045	19.13	1.36	12	0.49	289.00	4080.00	11740	20240522	-52.90	3795	20241209	45.72	5920	-6.59	20250110	5140	7.59	20250108	11740	-52.90	20240522	3795	45.72	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
60	20250115	141249	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5490	-190	5	-3.35	809894240	145351	91.41	5710	5720	5470	7380	3980	5680	5571.62	1.63	0	-30651	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2031	19.00	1.35	12	0.39	289.00	4080.00	11740	20240522	-53.24	3795	20241209	44.66	5920	-7.26	20250110	5140	6.81	20250108	11740	-53.24	20240522	3795	44.66	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
61	20250115	131257	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5530	-150	5	-2.64	585105440	104515	65.73	5710	5720	5500	7380	3980	5680	5597.90	1.63	0	-22343	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2045	19.13	1.36	12	0.28	289.00	4080.00	11740	20240522	-52.90	3795	20241209	45.72	5920	-6.59	20250110	5140	7.59	20250108	11740	-52.90	20240522	3795	45.72	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
62	20250115	121240	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5610	-70	5	-1.23	398805490	70873	44.57	5710	5720	5540	7380	3980	5680	5626.67	1.63	0	-18743	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2075	19.41	1.38	12	0.19	289.00	4080.00	11740	20240522	-52.21	3795	20241209	47.83	5920	-5.24	20250110	5140	9.14	20250108	11740	-52.21	20240522	3795	47.83	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
63	20250115	111253	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5570	-110	5	-1.94	364993750	64801	40.75	5710	5720	5540	7380	3980	5680	5632.16	1.63	0	-15525	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2060	19.27	1.37	12	0.18	289.00	4080.00	11740	20240522	-52.56	3795	20241209	46.77	5920	-5.91	20250110	5140	8.37	20250108	11740	-52.56	20240522	3795	46.77	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
64	20250115	101252	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5680	0	3	0.00	225121870	39917	25.10	5710	5720	5540	7380	3980	5680	5639.24	1.63	0	-7159	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2101	19.65	1.39	12	0.11	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	5920	-4.05	20250110	5140	10.51	20250108	11740	-51.62	20240522	3795	49.67	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
65	20250115	091257	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5620	-60	5	-1.06	49618130	8749	5.50	5710	5720	5610	7380	3980	5680	5670.76	1.63	0	-3371	5833	5756	5633	5556	5433	5795	5595	185	1700	500	4080	10	1	36987901	2079	19.45	1.38	12	0.02	289.00	4080.00	11740	20240522	-52.13	3795	20241209	48.09	5920	-5.07	20250110	5140	9.34	20250108	11740	-52.13	20240522	3795	48.09	20241209	4.58	N	441270	500	184 억		601577	N	N	0	N	00	N
66	20250114	161233	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5680	100	2	1.79	891180000	158599	53.29	5540	5710	5510	7250	3910	5580	5619.04	1.63	0	1885	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2101	19.65	1.39	12	0.43	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	5920	-4.05	20250110	5140	10.51	20250108	11740	-51.62	20240522	3795	49.67	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
67	20250114	151252	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5670	90	2	1.61	838232300	149253	50.15	5540	5710	5510	7250	3910	5580	5616.19	1.63	0	5193	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2097	19.62	1.39	12	0.40	289.00	4080.00	11740	20240522	-51.70	3795	20241209	49.41	5920	-4.22	20250110	5140	10.31	20250108	11740	-51.70	20240522	3795	49.41	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
68	20250114	141247	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5590	10	2	0.18	620471320	110790	37.22	5540	5710	5510	7250	3910	5580	5600.43	1.63	0	5444	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2068	19.34	1.37	12	0.30	289.00	4080.00	11740	20240522	-52.39	3795	20241209	47.30	5920	-5.57	20250110	5140	8.75	20250108	11740	-52.39	20240522	3795	47.30	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
69	20250114	131246	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5630	50	2	0.90	600439050	107207	36.02	5540	5710	5510	7250	3910	5580	5600.75	1.63	0	4904	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2082	19.48	1.38	12	0.29	289.00	4080.00	11740	20240522	-52.04	3795	20241209	48.35	5920	-4.90	20250110	5140	9.53	20250108	11740	-52.04	20240522	3795	48.35	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
70	20250114	121242	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5610	30	2	0.54	554224420	98956	33.25	5540	5710	5510	7250	3910	5580	5600.72	1.63	0	3312	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2075	19.41	1.38	12	0.27	289.00	4080.00	11740	20240522	-52.21	3795	20241209	47.83	5920	-5.24	20250110	5140	9.14	20250108	11740	-52.21	20240522	3795	47.83	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
71	20250114	111239	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5630	50	2	0.90	335801420	60368	20.28	5540	5650	5510	7250	3910	5580	5562.57	1.63	0	1460	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2082	19.48	1.38	12	0.16	289.00	4080.00	11740	20240522	-52.04	3795	20241209	48.35	5920	-4.90	20250110	5140	9.53	20250108	11740	-52.04	20240522	3795	48.35	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
72	20250114	101240	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5540	-40	5	-0.72	149580940	27009	9.07	5540	5620	5510	7250	3910	5580	5538.17	1.63	0	-8692	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2049	19.17	1.36	12	0.07	289.00	4080.00	11740	20240522	-52.81	3795	20241209	45.98	5920	-6.42	20250110	5140	7.78	20250108	11740	-52.81	20240522	3795	45.98	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
73	20250114	091246	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5590	10	2	0.18	30837440	5530	1.86	5540	5620	5540	7250	3910	5580	5576.38	1.63	0	-3345	5953	5766	5593	5406	5233	5680	5320	185	1670	500	4010	10	1	36987901	2068	19.34	1.37	12	0.01	289.00	4080.00	11740	20240522	-52.39	3795	20241209	47.30	5920	-5.57	20250110	5140	8.75	20250108	11740	-52.39	20240522	3795	47.30	20241209	4.53	N	441270	500	184 억		601503	N	N	0	N	00	N
74	20250113	161227	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5580	-180	5	-3.12	1652965000	297058	45.42	5770	5780	5420	7480	4040	5760	5564.39	1.85	0	-83220	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2064	19.31	1.37	12	0.80	289.00	4080.00	11740	20240522	-52.47	3795	20241209	47.04	5920	-5.74	20250110	5140	8.56	20250108	11740	-52.47	20240522	3795	47.04	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
75	20250113	151234	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5570	-190	5	-3.30	1586877740	285212	43.61	5770	5780	5420	7480	4040	5760	5563.85	1.85	0	-78895	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2060	19.27	1.37	12	0.77	289.00	4080.00	11740	20240522	-52.56	3795	20241209	46.77	5920	-5.91	20250110	5140	8.37	20250108	11740	-52.56	20240522	3795	46.77	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
76	20250113	141209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5600	-160	5	-2.78	1391629630	250171	38.25	5770	5780	5420	7480	4040	5760	5562.71	1.85	0	-72827	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2071	19.38	1.37	12	0.68	289.00	4080.00	11740	20240522	-52.30	3795	20241209	47.56	5920	-5.41	20250110	5140	8.95	20250108	11740	-52.30	20240522	3795	47.56	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
77	20250113	131215	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5630	-130	5	-2.26	1330497130	239254	36.58	5770	5780	5420	7480	4040	5760	5561.02	1.85	0	-68288	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2082	19.48	1.38	12	0.65	289.00	4080.00	11740	20240522	-52.04	3795	20241209	48.35	5920	-4.90	20250110	5140	9.53	20250108	11740	-52.04	20240522	3795	48.35	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
78	20250113	121219	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5620	-140	5	-2.43	1219555660	219478	33.56	5770	5780	5420	7480	4040	5760	5556.62	1.85	0	-62424	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2079	19.45	1.38	12	0.59	289.00	4080.00	11740	20240522	-52.13	3795	20241209	48.09	5920	-5.07	20250110	5140	9.34	20250108	11740	-52.13	20240522	3795	48.09	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
79	20250113	111216	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5560	-200	5	-3.47	1085693440	195570	29.90	5770	5780	5420	7480	4040	5760	5551.43	1.85	0	-61722	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2057	19.24	1.36	12	0.53	289.00	4080.00	11740	20240522	-52.64	3795	20241209	46.51	5920	-6.08	20250110	5140	8.17	20250108	11740	-52.64	20240522	3795	46.51	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
80	20250113	101217	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5570	-190	5	-3.30	927263060	166920	25.52	5770	5780	5420	7480	4040	5760	5555.13	1.85	0	-41610	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2060	19.27	1.37	12	0.45	289.00	4080.00	11740	20240522	-52.56	3795	20241209	46.77	5920	-5.91	20250110	5140	8.37	20250108	11740	-52.56	20240522	3795	46.77	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
81	20250113	091223	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5640	-120	5	-2.08	198246560	35070	5.36	5770	5780	5550	7480	4040	5760	5652.88	1.85	0	-5309	6260	6010	5670	5420	5080	6135	5545	185	1720	500	4140	10	1	36987901	2086	19.52	1.38	12	0.09	289.00	4080.00	11740	20240522	-51.96	3795	20241209	48.62	5920	-4.73	20250110	5140	9.73	20250108	11740	-51.96	20240522	3795	48.62	20241209	4.52	N	441270	500	184 억		684867	N	N	0	N	00	N
82	20250110	161156	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5760	380	2	7.06	3692436900	647038	153.82	5400	5920	5330	6990	3770	5380	5706.62	1.85	0	4232	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2131	19.93	1.41	12	1.75	289.00	4080.00	11740	20240522	-50.94	3795	20241209	51.78	5920	-2.70	20250110	5140	12.06	20250108	11740	-50.94	20240522	3795	51.78	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
83	20250110	151205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5740	360	2	6.69	3592905200	629711	149.70	5400	5920	5330	6990	3770	5380	5705.64	1.85	0	-1977	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2123	19.86	1.41	12	1.70	289.00	4080.00	11740	20240522	-51.11	3795	20241209	51.25	5920	-3.04	20250110	5140	11.67	20250108	11740	-51.11	20240522	3795	51.25	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
84	20250110	141210	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5830	450	2	8.36	3191512320	560501	133.25	5400	5920	5330	6990	3770	5380	5694.04	1.85	0	22807	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2156	20.17	1.43	12	1.52	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	5920	-1.52	20250110	5140	13.42	20250108	11740	-50.34	20240522	3795	53.62	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
85	20250110	131211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5810	430	2	7.99	1980275850	352474	83.79	5400	5830	5330	6990	3770	5380	5618.22	1.85	0	41506	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2149	20.10	1.42	12	0.95	289.00	4080.00	11740	20240522	-50.51	3795	20241209	53.10	5910	-1.69	20250108	5140	13.04	20250108	11740	-50.51	20240522	3795	53.10	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
86	20250110	121212	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5600	220	2	4.09	1444792890	258317	61.41	5400	5770	5330	6990	3770	5380	5593.10	1.85	0	3858	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2071	19.38	1.37	12	0.70	289.00	4080.00	11740	20240522	-52.30	3795	20241209	47.56	5910	-5.25	20250108	5140	8.95	20250108	11740	-52.30	20240522	3795	47.56	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
87	20250110	111208	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5630	250	2	4.65	1383754960	247438	58.82	5400	5770	5330	6990	3770	5380	5592.33	1.85	0	7566	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2082	19.48	1.38	12	0.67	289.00	4080.00	11740	20240522	-52.04	3795	20241209	48.35	5910	-4.74	20250108	5140	9.53	20250108	11740	-52.04	20240522	3795	48.35	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
88	20250110	101205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5680	300	2	5.58	1202460100	215180	51.15	5400	5770	5330	6990	3770	5380	5588.16	1.85	0	288	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	2101	19.65	1.39	12	0.58	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	5910	-3.89	20250108	5140	10.51	20250108	11740	-51.62	20240522	3795	49.67	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
89	20250110	091211	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5370	-10	5	-0.19	167434270	31173	7.41	5400	5420	5330	6990	3770	5380	5371.13	1.85	0	-377	6000	5690	5480	5170	4960	5585	5065	185	1610	500	3870	10	1	36987901	1986	18.58	1.32	12	0.08	289.00	4080.00	11740	20240522	-54.26	3795	20241209	41.50	5910	-9.14	20250108	5140	4.47	20250108	11740	-54.26	20240522	3795	41.50	20241209	4.46	N	441270	500	184 억		682605	N	N	0	N	00	N
90	20250109	161158	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5380	-410	5	-7.08	2309670200	419825	44.09	5790	5790	5270	7520	4060	5790	5503.05	2.00	0	-61592	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	1990	18.62	1.32	12	1.14	289.00	4080.00	11740	20240522	-54.17	3795	20241209	41.77	5910	-8.97	20250108	5140	4.67	20250108	11740	-54.17	20240522	3795	41.77	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
91	20250109	151155	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5370	-420	5	-7.25	2162535390	392432	41.21	5790	5790	5270	7520	4060	5790	5510.60	2.00	0	-48803	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	1986	18.58	1.32	12	1.06	289.00	4080.00	11740	20240522	-54.26	3795	20241209	41.50	5910	-9.14	20250108	5140	4.47	20250108	11740	-54.26	20240522	3795	41.50	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
92	20250109	141203	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5340	-450	5	-7.77	1858275560	335606	35.24	5790	5790	5320	7520	4060	5790	5537.07	2.00	0	-25961	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	1975	18.48	1.31	12	0.91	289.00	4080.00	11740	20240522	-54.51	3795	20241209	40.71	5910	-9.64	20250108	5140	3.89	20250108	11740	-54.51	20240522	3795	40.71	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
93	20250109	131202	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5480	-310	5	-5.35	1423756720	254944	26.77	5790	5790	5430	7520	4060	5790	5584.59	2.00	0	-12188	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	2027	18.96	1.34	12	0.69	289.00	4080.00	11740	20240522	-53.32	3795	20241209	44.40	5910	-7.28	20250108	5140	6.61	20250108	11740	-53.32	20240522	3795	44.40	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
94	20250109	121202	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5600	-190	5	-3.28	763591960	135232	14.20	5790	5790	5530	7520	4060	5790	5646.53	2.00	0	-32073	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	2071	19.38	1.37	12	0.37	289.00	4080.00	11740	20240522	-52.30	3795	20241209	47.56	5910	-5.25	20250108	5140	8.95	20250108	11740	-52.30	20240522	3795	47.56	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
95	20250109	111207	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5650	-140	5	-2.42	614004110	108459	11.39	5790	5790	5530	7520	4060	5790	5661.16	2.00	0	-12126	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	2090	19.55	1.38	12	0.29	289.00	4080.00	11740	20240522	-51.87	3795	20241209	48.88	5910	-4.40	20250108	5140	9.92	20250108	11740	-51.87	20240522	3795	48.88	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
96	20250109	101205	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5710	-80	5	-1.38	447447510	79117	8.31	5790	5790	5530	7520	4060	5790	5655.52	2.00	0	-596	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	2112	19.76	1.40	12	0.21	289.00	4080.00	11740	20240522	-51.36	3795	20241209	50.46	5910	-3.38	20250108	5140	11.09	20250108	11740	-51.36	20240522	3795	50.46	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
97	20250109	091209	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5680	-110	5	-1.90	182752340	32330	3.40	5790	5790	5530	7520	4060	5790	5652.72	2.00	0	-2077	6383	6086	5613	5316	4843	6235	5465	185	1730	500	4160	10	1	36987901	2101	19.65	1.39	12	0.09	289.00	4080.00	11740	20240522	-51.62	3795	20241209	49.67	5910	-3.89	20250108	5140	10.51	20250108	11740	-51.62	20240522	3795	49.67	20241209	4.43	N	441270	500	184 억		738964	N	N	1	N	00	N
98	20250108	161151	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5790	570	2	10.92	5396119980	947786	318.62	5200	5910	5140	6780	3660	5220	5693.31	1.75	0	109568	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	2142	20.03	1.42	12	2.56	289.00	4080.00	11740	20240522	-50.68	3795	20241209	52.57	5910	-2.03	20250108	5140	12.65	20250108	11740	-50.68	20240522	3795	52.57	20241209	4.37	N	441270	500	184 억		649012	N	N	1	N	00	N
99	20250108	151157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5770	550	2	10.54	5267724410	925516	311.14	5200	5910	5140	6780	3660	5220	5691.66	1.75	0	103985	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	2134	19.97	1.41	12	2.50	289.00	4080.00	11740	20240522	-50.85	3795	20241209	52.04	5910	-2.37	20250108	5140	12.26	20250108	11740	-50.85	20240522	3795	52.04	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
100	20250108	141201	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5830	610	2	11.69	4864318560	855837	287.71	5200	5910	5140	6780	3660	5220	5683.70	1.75	0	90033	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	2156	20.17	1.43	12	2.31	289.00	4080.00	11740	20240522	-50.34	3795	20241209	53.62	5910	-1.35	20250108	5140	13.42	20250108	11740	-50.34	20240522	3795	53.62	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
101	20250108	131157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5690	470	2	9.00	2125762430	383646	128.97	5200	5770	5140	6780	3660	5220	5540.95	1.75	0	84442	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	2105	19.69	1.39	12	1.04	289.00	4080.00	11740	20240522	-51.53	3795	20241209	49.93	5770	-1.39	20250108	5140	10.70	20250108	11740	-51.53	20240522	3795	49.93	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
102	20250108	121155	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5640	420	2	8.05	1340190810	244842	82.31	5200	5680	5140	6780	3660	5220	5473.70	1.75	0	62772	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	2086	19.52	1.38	12	0.66	289.00	4080.00	11740	20240522	-51.96	3795	20241209	48.62	5680	-0.70	20250108	5140	9.73	20250108	11740	-51.96	20240522	3795	48.62	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
103	20250108	111156	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5390	170	2	3.26	520763990	96935	32.59	5200	5490	5140	6780	3660	5220	5372.30	1.75	0	13004	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	1994	18.65	1.32	12	0.26	289.00	4080.00	11740	20240522	-54.09	3795	20241209	42.03	5570	-3.23	20250106	5140	4.86	20250108	11740	-54.09	20240522	3795	42.03	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
104	20250108	101157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5380	160	2	3.07	426558080	79389	26.69	5200	5490	5140	6780	3660	5220	5373.01	1.75	0	9827	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	1990	18.62	1.32	12	0.21	289.00	4080.00	11740	20240522	-54.17	3795	20241209	41.77	5570	-3.41	20250106	5140	4.67	20250108	11740	-54.17	20240522	3795	41.77	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
105	20250108	091157	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5250	30	2	0.57	40843350	7882	2.65	5200	5260	5140	6780	3660	5220	5181.85	1.75	0	1621	5506	5362	5276	5132	5046	5320	5090	185	1560	500	3750	10	1	36987901	1942	18.17	1.29	12	0.02	289.00	4080.00	11740	20240522	-55.28	3795	20241209	38.34	5570	-5.75	20250106	5140	2.14	20250108	11740	-55.28	20240522	3795	38.34	20241209	4.37	N	441270	500	184 억		649012	N	N	0	N	00	N
106	20250107	161144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5220	-210	5	-3.87	1567940470	296912	205.70	5420	5420	5190	7050	3810	5430	5280.87	1.71	0	17247	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1931	18.06	1.28	12	0.80	289.00	4080.00	11740	20240522	-55.54	3795	20241209	37.55	5570	-6.28	20250106	5190	0.58	20250107	11740	-55.54	20240522	3795	37.55	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
107	20250107	151149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5230	-200	5	-3.68	1513913160	286565	198.53	5420	5420	5190	7050	3810	5430	5282.97	1.71	0	17728	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1934	18.10	1.28	12	0.77	289.00	4080.00	11740	20240522	-55.45	3795	20241209	37.81	5570	-6.10	20250106	5190	0.77	20250107	11740	-55.45	20240522	3795	37.81	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
108	20250107	141147	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5270	-160	5	-2.95	1271357310	240559	166.66	5420	5420	5190	7050	3810	5430	5285.01	1.71	0	29400	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1949	18.24	1.29	12	0.65	289.00	4080.00	11740	20240522	-55.11	3795	20241209	38.87	5570	-5.39	20250106	5190	1.54	20250107	11740	-55.11	20240522	3795	38.87	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
109	20250107	131147	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	-140	5	-2.58	1109581550	209837	145.38	5420	5420	5190	7050	3810	5430	5287.83	1.71	0	25776	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1957	18.30	1.30	12	0.57	289.00	4080.00	11740	20240522	-54.94	3795	20241209	39.39	5570	-5.03	20250106	5190	1.93	20250107	11740	-54.94	20240522	3795	39.39	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
110	20250107	121149	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5300	-130	5	-2.39	1000811000	189288	131.14	5420	5420	5190	7050	3810	5430	5287.24	1.71	0	18999	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1960	18.34	1.30	12	0.51	289.00	4080.00	11740	20240522	-54.86	3795	20241209	39.66	5570	-4.85	20250106	5190	2.12	20250107	11740	-54.86	20240522	3795	39.66	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
111	20250107	111142	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5320	-110	5	-2.03	854537260	161729	112.05	5420	5420	5190	7050	3810	5430	5283.76	1.71	0	13813	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1968	18.41	1.30	12	0.44	289.00	4080.00	11740	20240522	-54.68	3795	20241209	40.18	5570	-4.49	20250106	5190	2.50	20250107	11740	-54.68	20240522	3795	40.18	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
112	20250107	101148	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5260	-170	5	-3.13	525781820	99561	68.98	5420	5420	5200	7050	3810	5430	5281.00	1.71	0	-7237	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1946	18.20	1.29	12	0.27	289.00	4080.00	11740	20240522	-55.20	3795	20241209	38.60	5570	-5.57	20250106	5200	1.15	20250107	11740	-55.20	20240522	3795	38.60	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
113	20250107	091151	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5320	-110	5	-2.03	77039350	14459	10.02	5420	5420	5300	7050	3810	5430	5328.12	1.71	0	-3330	5650	5540	5460	5350	5270	5500	5310	185	1620	500	3900	10	1	36987901	1968	18.41	1.30	12	0.04	289.00	4080.00	11740	20240522	-54.68	3795	20241209	40.18	5570	-4.49	20250106	5210	2.11	20250102	11740	-54.68	20240522	3795	40.18	20241209	4.26	N	441270	500	184 억		632074	N	N	0	N	00	N
114	20250106	161133	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5430	-40	5	-0.73	749564490	137196	71.80	5470	5570	5380	7110	3830	5470	5463.48	1.80	0	-34122	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2008	18.79	1.33	12	0.37	289.00	4080.00	11740	20240522	-53.75	3795	20241209	43.08	5570	-2.51	20250106	5210	4.22	20250102	11740	-53.75	20240522	3795	43.08	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
115	20250106	151133	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5390	-80	5	-1.46	637087130	116495	60.97	5470	5570	5380	7110	3830	5470	5468.79	1.80	0	-21430	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	1994	18.65	1.32	12	0.31	289.00	4080.00	11740	20240522	-54.09	3795	20241209	42.03	5570	-3.23	20250106	5210	3.45	20250102	11740	-54.09	20240522	3795	42.03	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
116	20250106	141133	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5430	-40	5	-0.73	544406890	99348	51.99	5470	5570	5400	7110	3830	5470	5479.80	1.80	0	-11889	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2008	18.79	1.33	12	0.27	289.00	4080.00	11740	20240522	-53.75	3795	20241209	43.08	5570	-2.51	20250106	5210	4.22	20250102	11740	-53.75	20240522	3795	43.08	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
117	20250106	131122	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5450	-20	5	-0.37	484597370	88354	46.24	5470	5570	5400	7110	3830	5470	5484.72	1.80	0	-7935	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2016	18.86	1.34	12	0.24	289.00	4080.00	11740	20240522	-53.58	3795	20241209	43.61	5570	-2.15	20250106	5210	4.61	20250102	11740	-53.58	20240522	3795	43.61	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
118	20250106	121131	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5470	0	3	0.00	438105430	79824	41.77	5470	5570	5400	7110	3830	5470	5488.39	1.80	0	-6334	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2023	18.93	1.34	12	0.22	289.00	4080.00	11740	20240522	-53.41	3795	20241209	44.14	5570	-1.80	20250106	5210	4.99	20250102	11740	-53.41	20240522	3795	44.14	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
119	20250106	111126	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5490	20	2	0.37	407486570	74214	38.84	5470	5570	5400	7110	3830	5470	5490.70	1.80	0	-4868	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2031	19.00	1.35	12	0.20	289.00	4080.00	11740	20240522	-53.24	3795	20241209	44.66	5570	-1.44	20250106	5210	5.37	20250102	11740	-53.24	20240522	3795	44.66	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
120	20250106	101122	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5480	10	2	0.18	266555580	48434	25.35	5470	5570	5400	7110	3830	5470	5503.48	1.80	0	7507	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2027	18.96	1.34	12	0.13	289.00	4080.00	11740	20240522	-53.32	3795	20241209	44.40	5570	-1.62	20250106	5210	5.18	20250102	11740	-53.32	20240522	3795	44.40	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
121	20250106	091124	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5530	60	2	1.10	61691950	11280	5.90	5470	5530	5400	7110	3830	5470	5469.14	1.80	0	-557	5696	5582	5416	5302	5136	5640	5360	185	1640	500	3930	10	1	36987901	2045	19.13	1.36	12	0.03	289.00	4080.00	11740	20240522	-52.90	3795	20241209	45.72	5530	0.00	20250103	5210	6.14	20250102	11740	-52.90	20240522	3795	45.72	20241209	4.14	N	441270	500	184 억		664709	N	N	0	N	00	N
122	20250103	161115	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5470	130	2	2.43	1021755940	189620	79.70	5290	5530	5250	6940	3740	5340	5388.23	1.88	0	-32065	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	2023	18.93	1.34	12	0.51	289.00	4080.00	11740	20240522	-53.41	3795	20241209	44.14	5530	-1.08	20250103	5210	4.99	20250102	11740	-53.41	20240522	3795	44.14	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
123	20250103	151121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5500	160	2	3.00	868163480	161633	67.93	5290	5500	5250	6940	3740	5340	5371.20	1.88	0	-24735	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	2034	19.03	1.35	12	0.44	289.00	4080.00	11740	20240522	-53.15	3795	20241209	44.93	5500	0.00	20250103	5210	5.57	20250102	11740	-53.15	20240522	3795	44.93	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
124	20250103	141121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5370	30	2	0.56	444015360	83129	34.94	5290	5420	5250	6940	3740	5340	5341.28	1.88	0	-16009	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	1986	18.58	1.32	12	0.22	289.00	4080.00	11740	20240522	-54.26	3795	20241209	41.50	5420	-0.92	20250103	5210	3.07	20250102	11740	-54.26	20240522	3795	41.50	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
125	20250103	131122	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5340	0	3	0.00	367032470	68669	28.86	5290	5420	5250	6940	3740	5340	5344.95	1.88	0	-11956	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	1975	18.48	1.31	12	0.19	289.00	4080.00	11740	20240522	-54.51	3795	20241209	40.71	5420	-1.48	20250103	5210	2.50	20250102	11740	-54.51	20240522	3795	40.71	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
126	20250103	121121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5350	10	2	0.19	345030140	64538	27.13	5290	5420	5250	6940	3740	5340	5346.15	1.88	0	-10417	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	1979	18.51	1.31	12	0.17	289.00	4080.00	11740	20240522	-54.43	3795	20241209	40.97	5420	-1.29	20250103	5210	2.69	20250102	11740	-54.43	20240522	3795	40.97	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
127	20250103	111121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5360	20	2	0.37	280849790	52549	22.09	5290	5420	5250	6940	3740	5340	5344.53	1.88	0	-4191	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	1983	18.55	1.31	12	0.14	289.00	4080.00	11740	20240522	-54.34	3795	20241209	41.24	5420	-1.11	20250103	5210	2.88	20250102	11740	-54.34	20240522	3795	41.24	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
128	20250103	101118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5350	10	2	0.19	184538490	34493	14.50	5290	5420	5250	6940	3740	5340	5350.03	1.88	0	-4060	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	1979	18.51	1.31	12	0.09	289.00	4080.00	11740	20240522	-54.43	3795	20241209	40.97	5420	-1.29	20250103	5210	2.69	20250102	11740	-54.43	20240522	3795	40.97	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
129	20250103	091121	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5330	-10	5	-0.19	30006430	5677	2.39	5290	5340	5250	6940	3740	5340	5285.61	1.88	0	-2597	5506	5422	5316	5232	5126	5465	5275	185	1600	500	3840	10	1	36987901	1971	18.44	1.31	12	0.02	289.00	4080.00	11740	20240522	-54.60	3795	20241209	40.45	5400	-1.30	20250102	5210	2.30	20250102	11740	-54.60	20240522	3795	40.45	20241209	3.97	N	441270	500	184 억		697090	N	N	0	N	00	N
130	20250102	161108	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5340	60	2	1.14	1251532210	236917	103.00	5330	5400	5210	6860	3700	5280	5282.45	2.01	0	-43078	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1975	18.48	1.31	12	0.64	289.00	4080.00	11740	20240522	-54.51	3795	20241209	40.71	5400	-1.11	20250102	5210	2.50	20250102	11740	-54.51	20240522	3795	40.71	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
131	20250102	151110	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5340	60	2	1.14	1210508530	229226	99.66	5330	5400	5210	6860	3700	5280	5280.85	2.01	0	-43101	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1975	18.48	1.31	12	0.62	289.00	4080.00	11740	20240522	-54.51	3795	20241209	40.71	5400	-1.11	20250102	5210	2.50	20250102	11740	-54.51	20240522	3795	40.71	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
132	20250102	141107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5250	-30	5	-0.57	998759030	189200	82.26	5330	5400	5210	6860	3700	5280	5278.85	2.01	0	-22037	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1942	18.17	1.29	12	0.51	289.00	4080.00	11740	20240522	-55.28	3795	20241209	38.34	5400	-2.78	20250102	5210	0.77	20250102	11740	-55.28	20240522	3795	38.34	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
133	20250102	131111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5270	-10	5	-0.19	859563630	162649	70.71	5330	5400	5210	6860	3700	5280	5284.78	2.01	0	-15285	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1949	18.24	1.29	12	0.44	289.00	4080.00	11740	20240522	-55.11	3795	20241209	38.87	5400	-2.41	20250102	5210	1.15	20250102	11740	-55.11	20240522	3795	38.87	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
134	20250102	121108	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5330	50	2	0.95	632291980	119598	52.00	5330	5400	5210	6860	3700	5280	5286.81	2.01	0	-6223	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1971	18.44	1.31	12	0.32	289.00	4080.00	11740	20240522	-54.60	3795	20241209	40.45	5400	-1.30	20250102	5210	2.30	20250102	11740	-54.60	20240522	3795	40.45	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
135	20250102	111058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5340	60	2	1.14	509015270	96535	41.97	5330	5400	5210	6860	3700	5280	5272.86	2.01	0	-6117	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1975	18.48	1.31	12	0.26	289.00	4080.00	11740	20240522	-54.51	3795	20241209	40.71	5400	-1.11	20250102	5210	2.50	20250102	11740	-54.51	20240522	3795	40.71	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
136	20250102	101105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5330	50	2	0.95	104015300	19690	8.56	5330	5340	5210	6860	3700	5280	5282.65	2.01	0	-7803	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1971	18.44	1.31	12	0.05	289.00	4080.00	11740	20240522	-54.60	3795	20241209	40.45	5340	-0.19	20250102	5210	2.30	20250102	11740	-54.60	20240522	3795	40.45	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N
137	20250102	091054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	0	3	0.00	0	0	0.00	0	0	0	6860	3700	5280	0.00	2.01	0	0	5433	5356	5233	5156	5033	5395	5195	185	1580	500	3800	10	1	36987901	1953	18.27	1.29	12	0.00	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	0	0.00	0	0	0.00	0	11740	-55.03	20240522	3795	39.13	20241209	3.94	N	441270	500	184 억		743728	N	N	0	N	00	N