KissMeData/175140/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	160925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	830	2	17.70	2198423765	416899	270.51	4690	5550	4665	6090	3285	4690	5273.06	0.42	0	131719	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1188	-6.37	2.11	12	1.94	-866.00	2612.00	8690	20240527	-36.48	3045	20240222	81.28	5550	-0.54	20250124	4400	25.45	20250123	8690	-36.48	20240527	3045	81.28	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
3	20250124	150924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5440	750	2	15.99	2113763255	401480	260.51	4690	5550	4665	6090	3285	4690	5264.93	0.42	0	124260	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1170	-6.28	2.08	12	1.87	-866.00	2612.00	8690	20240527	-37.40	3045	20240222	78.65	5550	-1.98	20250124	4400	23.64	20250123	8690	-37.40	20240527	3045	78.65	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
4	20250124	140923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	700	2	14.93	1757351985	336047	218.05	4690	5420	4665	6090	3285	4690	5229.48	0.42	0	107721	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1160	-6.22	2.06	12	1.56	-866.00	2612.00	8690	20240527	-37.97	3045	20240222	77.01	5490	-1.82	20250110	4400	22.50	20250123	8690	-37.97	20240527	3045	77.01	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
5	20250124	130924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	640	2	13.65	1289180515	248990	161.56	4690	5410	4665	6090	3285	4690	5177.64	0.42	0	83287	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1147	-6.15	2.04	12	1.16	-866.00	2612.00	8690	20240527	-38.67	3045	20240222	75.04	5490	-2.91	20250110	4400	21.14	20250123	8690	-38.67	20240527	3045	75.04	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
6	20250124	120921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5210	520	2	11.09	823701815	161811	104.99	4690	5370	4665	6090	3285	4690	5090.52	0.42	0	51155	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1121	-6.02	1.99	12	0.75	-866.00	2612.00	8690	20240527	-40.05	3045	20240222	71.10	5490	-5.10	20250110	4400	18.41	20250123	8690	-40.05	20240527	3045	71.10	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
7	20250124	110923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	370	2	7.89	469966785	93672	60.78	4690	5130	4665	6090	3285	4690	5017.15	0.42	0	26554	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1089	-5.84	1.94	12	0.44	-866.00	2612.00	8690	20240527	-41.77	3045	20240222	66.17	5490	-7.83	20250110	4400	15.00	20250123	8690	-41.77	20240527	3045	66.17	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
8	20250124	100919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5030	340	2	7.25	353634645	70574	45.79	4690	5130	4665	6090	3285	4690	5010.83	0.42	0	11836	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	10	1	21515292	1082	-5.81	1.93	12	0.33	-866.00	2612.00	8690	20240527	-42.12	3045	20240222	65.19	5490	-8.38	20250110	4400	14.32	20250123	8690	-42.12	20240527	3045	65.19	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
9	20250124	090925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4935	245	2	5.22	20062850	4146	2.69	4690	4935	4665	6090	3285	4690	4839.09	0.42	0	2400	5063	4876	4638	4451	4213	4757	4332	108	1400	500	3180	5	1	21515292	1062	-5.70	1.89	12	0.02	-866.00	2612.00	8690	20240527	-43.21	3045	20240222	62.07	5490	-10.11	20250110	4400	12.16	20250123	8690	-43.21	20240527	3045	62.07	20240222	0.00	N	175140	500	107 억		91190	N	N	0	N	00	N
10	20250123	160920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4690	-150	5	-3.10	717143600	153982	295.52	4795	4825	4400	6290	3390	4840	4657.27	0.35	0	15532	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1009	-5.42	1.80	12	0.72	-866.00	2612.00	8690	20240527	-46.03	3045	20240222	54.02	5490	-14.57	20250110	4400	6.59	20250123	8690	-46.03	20240527	3045	54.02	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
11	20250123	150917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4705	-135	5	-2.79	662081410	142265	273.04	4795	4825	4400	6290	3390	4840	4653.82	0.35	0	16601	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1012	-5.43	1.80	12	0.66	-866.00	2612.00	8690	20240527	-45.86	3045	20240222	54.52	5490	-14.30	20250110	4400	6.93	20250123	8690	-45.86	20240527	3045	54.52	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
12	20250123	140919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4780	-60	5	-1.24	601318985	129446	248.43	4795	4825	4400	6290	3390	4840	4645.28	0.35	0	16677	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1028	-5.52	1.83	12	0.60	-866.00	2612.00	8690	20240527	-44.99	3045	20240222	56.98	5490	-12.93	20250110	4400	8.64	20250123	8690	-44.99	20240527	3045	56.98	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
13	20250123	130917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	-70	5	-1.45	575615740	124040	238.06	4795	4825	4400	6290	3390	4840	4640.52	0.35	0	14933	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1026	-5.51	1.83	12	0.58	-866.00	2612.00	8690	20240527	-45.11	3045	20240222	56.65	5490	-13.11	20250110	4400	8.41	20250123	8690	-45.11	20240527	3045	56.65	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
14	20250123	120918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	-140	5	-2.89	496749380	107325	205.98	4795	4825	4400	6290	3390	4840	4628.40	0.35	0	9494	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1011	-5.43	1.80	12	0.50	-866.00	2612.00	8690	20240527	-45.91	3045	20240222	54.35	5490	-14.39	20250110	4400	6.82	20250123	8690	-45.91	20240527	3045	54.35	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
15	20250123	110909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-155	5	-3.20	463481855	100229	192.36	4795	4825	4400	6290	3390	4840	4624.16	0.35	0	4617	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1008	-5.41	1.79	12	0.47	-866.00	2612.00	8690	20240527	-46.09	3045	20240222	53.86	5490	-14.66	20250110	4400	6.48	20250123	8690	-46.09	20240527	3045	53.86	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
16	20250123	100918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4615	-225	5	-4.65	272191315	59142	113.51	4795	4825	4400	6290	3390	4840	4602.21	0.35	0	-23	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	993	-5.33	1.77	12	0.27	-866.00	2612.00	8690	20240527	-46.89	3045	20240222	51.56	5490	-15.94	20250110	4400	4.89	20250123	8690	-46.89	20240527	3045	51.56	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
17	20250123	090918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4745	-95	5	-1.96	23508710	4932	9.47	4795	4825	4740	6290	3390	4840	4766.12	0.35	0	-961	5000	4920	4855	4775	4710	4887	4742	108	1450	500	3290	5	1	21515292	1021	-5.48	1.82	12	0.02	-866.00	2612.00	8690	20240527	-45.40	3045	20240222	55.83	5490	-13.57	20250110	4700	0.96	20250102	8690	-45.40	20240527	3045	55.83	20240222	0.00	N	175140	500	107 억		76056	N	N	0	N	00	N
18	20250122	160910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	20	2	0.41	237305210	49081	118.38	4935	4935	4790	6260	3375	4820	4834.97	0.34	0	3305	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1041	-5.59	1.85	12	0.23	-866.00	2612.00	8690	20240527	-44.30	3045	20240222	58.95	5490	-11.84	20250110	4700	2.98	20250102	8690	-44.30	20240527	3045	58.95	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
19	20250122	150912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4860	40	2	0.83	234580010	48518	117.03	4935	4935	4790	6260	3375	4820	4834.91	0.34	0	3481	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1046	-5.61	1.86	12	0.23	-866.00	2612.00	8690	20240527	-44.07	3045	20240222	59.61	5490	-11.48	20250110	4700	3.40	20250102	8690	-44.07	20240527	3045	59.61	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
20	20250122	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4860	40	2	0.83	192601455	39858	96.14	4935	4935	4790	6260	3375	4820	4832.19	0.34	0	2926	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1046	-5.61	1.86	12	0.19	-866.00	2612.00	8690	20240527	-44.07	3045	20240222	59.61	5490	-11.48	20250110	4700	3.40	20250102	8690	-44.07	20240527	3045	59.61	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
21	20250122	130912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4890	70	2	1.45	185524020	38399	92.62	4935	4935	4790	6260	3375	4820	4831.48	0.34	0	3508	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1052	-5.65	1.87	12	0.18	-866.00	2612.00	8690	20240527	-43.73	3045	20240222	60.59	5490	-10.93	20250110	4700	4.04	20250102	8690	-43.73	20240527	3045	60.59	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
22	20250122	120909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	10	2	0.21	56220820	11648	28.10	4935	4935	4800	6260	3375	4820	4826.65	0.34	0	-27	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1039	-5.58	1.85	12	0.05	-866.00	2612.00	8690	20240527	-44.42	3045	20240222	58.62	5490	-12.02	20250110	4700	2.77	20250102	8690	-44.42	20240527	3045	58.62	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
23	20250122	110911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	20	2	0.41	46185130	9564	23.07	4935	4935	4800	6260	3375	4820	4829.06	0.34	0	-376	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1041	-5.59	1.85	12	0.04	-866.00	2612.00	8690	20240527	-44.30	3045	20240222	58.95	5490	-11.84	20250110	4700	2.98	20250102	8690	-44.30	20240527	3045	58.95	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
24	20250122	100911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	25	2	0.52	37047560	7669	18.50	4935	4935	4800	6260	3375	4820	4830.82	0.34	0	-752	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1042	-5.59	1.85	12	0.04	-866.00	2612.00	8690	20240527	-44.25	3045	20240222	59.11	5490	-11.75	20250110	4700	3.09	20250102	8690	-44.25	20240527	3045	59.11	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
25	20250122	090912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	0	3	0.00	6131710	1269	3.06	4935	4935	4820	6260	3375	4820	4831.92	0.34	0	-592	5050	4935	4870	4755	4690	4902	4722	108	1440	500	3270	5	1	21515292	1037	-5.57	1.85	12	0.01	-866.00	2612.00	8690	20240527	-44.53	3045	20240222	58.29	5490	-12.20	20250110	4700	2.55	20250102	8690	-44.53	20240527	3045	58.29	20240222	0.00	N	175140	500	107 억		72751	N	N	0	N	00	N
26	20250121	160905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	-65	5	-1.33	201570080	41409	96.28	4840	4985	4805	6350	3420	4885	4867.79	0.37	0	-6786	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1037	-5.57	1.85	12	0.19	-866.00	2612.00	8690	20240527	-44.53	3045	20240222	58.29	5490	-12.20	20250110	4700	2.55	20250102	8690	-44.53	20240527	3045	58.29	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
27	20250121	150907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	-55	5	-1.13	179325165	36790	85.54	4840	4985	4810	6350	3420	4885	4874.29	0.37	0	-4563	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1039	-5.58	1.85	12	0.17	-866.00	2612.00	8690	20240527	-44.42	3045	20240222	58.62	5490	-12.02	20250110	4700	2.77	20250102	8690	-44.42	20240527	3045	58.62	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
28	20250121	140908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4865	-20	5	-0.41	144701620	29616	68.86	4840	4985	4810	6350	3420	4885	4885.93	0.37	0	-4127	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1047	-5.62	1.86	12	0.14	-866.00	2612.00	8690	20240527	-44.02	3045	20240222	59.77	5490	-11.38	20250110	4700	3.51	20250102	8690	-44.02	20240527	3045	59.77	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
29	20250121	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4865	-20	5	-0.41	143268790	29320	68.17	4840	4985	4810	6350	3420	4885	4886.38	0.37	0	-4063	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1047	-5.62	1.86	12	0.14	-866.00	2612.00	8690	20240527	-44.02	3045	20240222	59.77	5490	-11.38	20250110	4700	3.51	20250102	8690	-44.02	20240527	3045	59.77	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
30	20250121	120851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	-40	5	-0.82	118591050	24219	56.31	4840	4985	4810	6350	3420	4885	4896.61	0.37	0	-5721	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1042	-5.59	1.85	12	0.11	-866.00	2612.00	8690	20240527	-44.25	3045	20240222	59.11	5490	-11.75	20250110	4700	3.09	20250102	8690	-44.25	20240527	3045	59.11	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
31	20250121	110822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	-40	5	-0.82	97319405	19816	46.07	4840	4985	4835	6350	3420	4885	4911.15	0.37	0	-5688	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1042	-5.59	1.85	12	0.09	-866.00	2612.00	8690	20240527	-44.25	3045	20240222	59.11	5490	-11.75	20250110	4700	3.09	20250102	8690	-44.25	20240527	3045	59.11	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
32	20250121	100816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	-10	5	-0.20	89960100	18296	42.54	4840	4985	4840	6350	3420	4885	4916.93	0.37	0	-5550	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1049	-5.63	1.87	12	0.09	-866.00	2612.00	8690	20240527	-43.90	3045	20240222	60.10	5490	-11.20	20250110	4700	3.72	20250102	8690	-43.90	20240527	3045	60.10	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
33	20250121	090908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4850	-35	5	-0.72	4767965	976	2.27	4840	4985	4840	6350	3420	4885	4885.21	0.37	0	-233	5065	4975	4885	4795	4705	4930	4750	108	1465	500	3320	5	1	21515292	1043	-5.60	1.86	12	0.00	-866.00	2612.00	8690	20240527	-44.19	3045	20240222	59.28	5490	-11.66	20250110	4700	3.19	20250102	8690	-44.19	20240527	3045	59.28	20240222	0.00	N	175140	500	107 억		79537	N	N	0	N	00	N
34	20250120	160854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4885	-80	5	-1.61	207722400	42698	91.30	4965	4975	4795	6450	3480	4965	4864.92	0.43	0	-14490	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1051	-5.64	1.87	12	0.20	-866.00	2612.00	8690	20240527	-43.79	3045	20240222	60.43	5490	-11.02	20250110	4700	3.94	20250102	8690	-43.79	20240527	3045	60.43	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
35	20250120	150906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4825	-140	5	-2.82	194217820	39909	85.34	4965	4975	4795	6450	3480	4965	4866.52	0.43	0	-13382	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1038	-5.57	1.85	12	0.19	-866.00	2612.00	8690	20240527	-44.48	3045	20240222	58.46	5490	-12.11	20250110	4700	2.66	20250102	8690	-44.48	20240527	3045	58.46	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
36	20250120	140904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	-125	5	-2.52	146941615	30121	64.41	4965	4975	4805	6450	3480	4965	4878.38	0.43	0	-10052	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1041	-5.59	1.85	12	0.14	-866.00	2612.00	8690	20240527	-44.30	3045	20240222	58.95	5490	-11.84	20250110	4700	2.98	20250102	8690	-44.30	20240527	3045	58.95	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
37	20250120	130904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4850	-115	5	-2.32	125508825	25689	54.93	4965	4975	4805	6450	3480	4965	4885.70	0.43	0	-8170	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1043	-5.60	1.86	12	0.12	-866.00	2612.00	8690	20240527	-44.19	3045	20240222	59.28	5490	-11.66	20250110	4700	3.19	20250102	8690	-44.19	20240527	3045	59.28	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
38	20250120	120906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	-90	5	-1.81	110870050	22659	48.45	4965	4975	4850	6450	3480	4965	4892.98	0.43	0	-7862	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1049	-5.63	1.87	12	0.11	-866.00	2612.00	8690	20240527	-43.90	3045	20240222	60.10	5490	-11.20	20250110	4700	3.72	20250102	8690	-43.90	20240527	3045	60.10	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
39	20250120	110906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4900	-65	5	-1.31	82259035	16782	35.89	4965	4975	4860	6450	3480	4965	4901.62	0.43	0	-3522	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1054	-5.66	1.88	12	0.08	-866.00	2612.00	8690	20240527	-43.61	3045	20240222	60.92	5490	-10.75	20250110	4700	4.26	20250102	8690	-43.61	20240527	3045	60.92	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
40	20250120	100905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	-40	5	-0.81	62567850	12747	27.26	4965	4975	4890	6450	3480	4965	4908.44	0.43	0	-1771	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1060	-5.69	1.89	12	0.06	-866.00	2612.00	8690	20240527	-43.33	3045	20240222	61.74	5490	-10.29	20250110	4700	4.79	20250102	8690	-43.33	20240527	3045	61.74	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
41	20250120	090906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4955	-10	5	-0.20	2964765	597	1.28	4965	4975	4955	6450	3480	4965	4966.11	0.43	0	55	5241	5102	5001	4862	4761	5052	4812	108	1485	500	3370	5	1	21515292	1066	-5.72	1.90	12	0.00	-866.00	2612.00	8690	20240527	-42.98	3045	20240222	62.73	5490	-9.74	20250110	4700	5.43	20250102	8690	-42.98	20240527	3045	62.73	20240222	0.00	N	175140	500	107 억		93416	N	N	0	N	00	N
42	20250117	160902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4965	-85	5	-1.68	230714420	46765	181.11	5120	5140	4900	6560	3540	5050	4933.48	0.43	0	995	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1068	-5.73	1.90	12	0.22	-866.00	2612.00	8690	20240527	-42.87	3045	20240222	63.05	5490	-9.56	20250110	4700	5.64	20250102	8690	-42.87	20240527	3045	63.05	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
43	20250117	150905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4970	-80	5	-1.58	209270410	42416	164.27	5120	5140	4900	6560	3540	5050	4933.76	0.43	0	1239	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1069	-5.74	1.90	12	0.20	-866.00	2612.00	8690	20240527	-42.81	3045	20240222	63.22	5490	-9.47	20250110	4700	5.74	20250102	8690	-42.81	20240527	3045	63.22	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
44	20250117	140906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-100	5	-1.98	168959420	34258	132.67	5120	5140	4900	6560	3540	5050	4931.97	0.43	0	1491	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1065	-5.72	1.90	12	0.16	-866.00	2612.00	8690	20240527	-43.04	3045	20240222	62.56	5490	-9.84	20250110	4700	5.32	20250102	8690	-43.04	20240527	3045	62.56	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
45	20250117	130903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-100	5	-1.98	164105775	33277	128.88	5120	5140	4900	6560	3540	5050	4931.51	0.43	0	1491	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1065	-5.72	1.90	12	0.15	-866.00	2612.00	8690	20240527	-43.04	3045	20240222	62.56	5490	-9.84	20250110	4700	5.32	20250102	8690	-43.04	20240527	3045	62.56	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
46	20250117	120905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-100	5	-1.98	139103495	28220	109.29	5120	5140	4900	6560	3540	5050	4929.25	0.43	0	2117	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1065	-5.72	1.90	12	0.13	-866.00	2612.00	8690	20240527	-43.04	3045	20240222	62.56	5490	-9.84	20250110	4700	5.32	20250102	8690	-43.04	20240527	3045	62.56	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
47	20250117	110904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4980	-70	5	-1.39	123643880	25088	97.16	5120	5140	4900	6560	3540	5050	4928.41	0.43	0	2723	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1071	-5.75	1.91	12	0.12	-866.00	2612.00	8690	20240527	-42.69	3045	20240222	63.55	5490	-9.29	20250110	4700	5.96	20250102	8690	-42.69	20240527	3045	63.55	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
48	20250117	100906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	-120	5	-2.38	74997915	15234	59.00	5120	5140	4900	6560	3540	5050	4923.06	0.43	0	2896	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1061	-5.69	1.89	12	0.07	-866.00	2612.00	8690	20240527	-43.27	3045	20240222	61.90	5490	-10.20	20250110	4700	4.89	20250102	8690	-43.27	20240527	3045	61.90	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
49	20250117	090906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4995	-55	5	-1.09	4230845	842	3.26	5120	5140	4995	6560	3540	5050	5024.76	0.43	0	97	5150	5100	5000	4950	4850	5125	4975	108	1510	500	3430	5	1	21515292	1075	-5.77	1.91	12	0.00	-866.00	2612.00	8690	20240527	-42.52	3045	20240222	64.04	5490	-9.02	20250110	4700	6.28	20250102	8690	-42.52	20240527	3045	64.04	20240222	0.00	N	175140	500	107 억		92421	N	N	0	N	00	N
50	20250116	160858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5050	130	2	2.64	128834295	25819	66.66	4950	5050	4900	6390	3445	4920	4989.81	0.42	0	1378	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	10	1	21515292	1087	-5.83	1.93	12	0.12	-866.00	2612.00	8690	20240527	-41.89	3045	20240222	65.85	5490	-8.01	20250110	4700	7.45	20250102	8690	-41.89	20240527	3045	65.85	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
51	20250116	150814	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5040	120	2	2.44	119423075	23952	61.84	4950	5050	4900	6390	3445	4920	4985.93	0.42	0	1481	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	10	1	21515292	1084	-5.82	1.93	12	0.11	-866.00	2612.00	8690	20240527	-42.00	3045	20240222	65.52	5490	-8.20	20250110	4700	7.23	20250102	8690	-42.00	20240527	3045	65.52	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
52	20250116	140903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	70	2	1.42	86578850	17395	44.91	4950	5040	4900	6390	3445	4920	4977.23	0.42	0	-290	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	5	1	21515292	1074	-5.76	1.91	12	0.08	-866.00	2612.00	8690	20240527	-42.58	3045	20240222	63.88	5490	-9.11	20250110	4700	6.17	20250102	8690	-42.58	20240527	3045	63.88	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
53	20250116	130902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4965	45	2	0.91	77731955	15620	40.33	4950	5040	4900	6390	3445	4920	4976.44	0.42	0	763	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	5	1	21515292	1068	-5.73	1.90	12	0.07	-866.00	2612.00	8690	20240527	-42.87	3045	20240222	63.05	5490	-9.56	20250110	4700	5.64	20250102	8690	-42.87	20240527	3045	63.05	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
54	20250116	120902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5010	90	2	1.83	70823285	14231	36.74	4950	5040	4900	6390	3445	4920	4976.69	0.42	0	815	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	10	1	21515292	1078	-5.79	1.92	12	0.07	-866.00	2612.00	8690	20240527	-42.35	3045	20240222	64.53	5490	-8.74	20250110	4700	6.60	20250102	8690	-42.35	20240527	3045	64.53	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
55	20250116	110903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4995	75	2	1.52	59499780	11956	30.87	4950	5040	4900	6390	3445	4920	4976.56	0.42	0	1025	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	5	1	21515292	1075	-5.77	1.91	12	0.06	-866.00	2612.00	8690	20240527	-42.52	3045	20240222	64.04	5490	-9.02	20250110	4700	6.28	20250102	8690	-42.52	20240527	3045	64.04	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
56	20250116	100903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4975	55	2	1.12	31149265	6280	16.21	4950	5040	4900	6390	3445	4920	4960.07	0.42	0	309	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	5	1	21515292	1070	-5.74	1.90	12	0.03	-866.00	2612.00	8690	20240527	-42.75	3045	20240222	63.38	5490	-9.38	20250110	4700	5.85	20250102	8690	-42.75	20240527	3045	63.38	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
57	20250116	090905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5040	120	2	2.44	13740170	2751	7.10	4950	5040	4950	6390	3445	4920	4994.61	0.42	0	387	5040	4980	4940	4880	4840	4960	4860	108	1470	500	3340	10	1	21515292	1084	-5.82	1.93	12	0.01	-866.00	2612.00	8690	20240527	-42.00	3045	20240222	65.52	5490	-8.20	20250110	4700	7.23	20250102	8690	-42.00	20240527	3045	65.52	20240222	0.00	N	175140	500	107 억		91043	N	N	0	N	00	N
58	20250115	160900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4920	-80	5	-1.60	190560890	38611	64.75	4955	5000	4900	6500	3500	5000	4935.41	0.43	0	-525	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1059	-5.68	1.88	12	0.18	-866.00	2612.00	8690	20240527	-43.38	3045	20240222	61.58	5490	-10.38	20250110	4700	4.68	20250102	8690	-43.38	20240527	3045	61.58	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
59	20250115	150901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4940	-60	5	-1.20	168200490	34071	57.13	4955	5000	4900	6500	3500	5000	4936.76	0.43	0	225	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1063	-5.70	1.89	12	0.16	-866.00	2612.00	8690	20240527	-43.15	3045	20240222	62.23	5490	-10.02	20250110	4700	5.11	20250102	8690	-43.15	20240527	3045	62.23	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
60	20250115	140855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-50	5	-1.00	159858710	32385	54.31	4955	5000	4900	6500	3500	5000	4936.20	0.43	0	1199	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1065	-5.72	1.90	12	0.15	-866.00	2612.00	8690	20240527	-43.04	3045	20240222	62.56	5490	-9.84	20250110	4700	5.32	20250102	8690	-43.04	20240527	3045	62.56	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
61	20250115	130901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4965	-35	5	-0.70	106074530	21529	36.10	4955	5000	4900	6500	3500	5000	4927.05	0.43	0	316	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1068	-5.73	1.90	12	0.10	-866.00	2612.00	8690	20240527	-42.87	3045	20240222	63.05	5490	-9.56	20250110	4700	5.64	20250102	8690	-42.87	20240527	3045	63.05	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
62	20250115	120844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4915	-85	5	-1.70	86570945	17589	29.49	4955	5000	4900	6500	3500	5000	4921.88	0.43	0	-2103	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1057	-5.68	1.88	12	0.08	-866.00	2612.00	8690	20240527	-43.44	3045	20240222	61.41	5490	-10.47	20250110	4700	4.57	20250102	8690	-43.44	20240527	3045	61.41	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
63	20250115	110901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	-70	5	-1.40	79705645	16193	27.15	4955	5000	4900	6500	3500	5000	4922.23	0.43	0	-1835	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1061	-5.69	1.89	12	0.08	-866.00	2612.00	8690	20240527	-43.27	3045	20240222	61.90	5490	-10.20	20250110	4700	4.89	20250102	8690	-43.27	20240527	3045	61.90	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
64	20250115	100900	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	-70	5	-1.40	42840720	8706	14.60	4955	5000	4900	6500	3500	5000	4920.83	0.43	0	790	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1061	-5.69	1.89	12	0.04	-866.00	2612.00	8690	20240527	-43.27	3045	20240222	61.90	5490	-10.20	20250110	4700	4.89	20250102	8690	-43.27	20240527	3045	61.90	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
65	20250115	090903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4995	-5	5	-0.10	5493065	1112	1.86	4955	5000	4910	6500	3500	5000	4939.81	0.43	0	597	5166	5082	4966	4882	4766	5100	4900	108	1500	500	3400	5	1	21515292	1075	-5.77	1.91	12	0.01	-866.00	2612.00	8690	20240527	-42.52	3045	20240222	64.04	5490	-9.02	20250110	4700	6.28	20250102	8690	-42.52	20240527	3045	64.04	20240222	0.00	N	175140	500	107 억		91568	N	N	0	N	00	N
66	20250114	160844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	70	2	1.42	292724920	59128	74.76	5000	5050	4850	6400	3455	4930	4950.69	0.41	0	3469	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	10	1	21515292	1076	-5.77	1.91	12	0.27	-866.00	2612.00	8690	20240527	-42.46	3045	20240222	64.20	5490	-8.93	20250110	4700	6.38	20250102	8690	-42.46	20240527	3045	64.20	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
67	20250114	150858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	70	2	1.42	283814240	57344	72.50	5000	5050	4850	6400	3455	4930	4949.33	0.41	0	4296	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	10	1	21515292	1076	-5.77	1.91	12	0.27	-866.00	2612.00	8690	20240527	-42.46	3045	20240222	64.20	5490	-8.93	20250110	4700	6.38	20250102	8690	-42.46	20240527	3045	64.20	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
68	20250114	140856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	70	2	1.42	224031970	45439	57.45	5000	5030	4850	6400	3455	4930	4930.39	0.41	0	2839	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	10	1	21515292	1076	-5.77	1.91	12	0.21	-866.00	2612.00	8690	20240527	-42.46	3045	20240222	64.20	5490	-8.93	20250110	4700	6.38	20250102	8690	-42.46	20240527	3045	64.20	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
69	20250114	130855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4955	25	2	0.51	154016200	31355	39.64	5000	5000	4850	6400	3455	4930	4912.01	0.41	0	-5304	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	5	1	21515292	1066	-5.72	1.90	12	0.15	-866.00	2612.00	8690	20240527	-42.98	3045	20240222	62.73	5490	-9.74	20250110	4700	5.43	20250102	8690	-42.98	20240527	3045	62.73	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
70	20250114	120852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4955	25	2	0.51	147022365	29943	37.86	5000	5000	4850	6400	3455	4930	4910.07	0.41	0	-5511	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	5	1	21515292	1066	-5.72	1.90	12	0.14	-866.00	2612.00	8690	20240527	-42.98	3045	20240222	62.73	5490	-9.74	20250110	4700	5.43	20250102	8690	-42.98	20240527	3045	62.73	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
71	20250114	110852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4985	55	2	1.12	138344345	28196	35.65	5000	5000	4850	6400	3455	4930	4906.52	0.41	0	-4134	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	5	1	21515292	1073	-5.76	1.91	12	0.13	-866.00	2612.00	8690	20240527	-42.64	3045	20240222	63.71	5490	-9.20	20250110	4700	6.06	20250102	8690	-42.64	20240527	3045	63.71	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
72	20250114	100850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	-55	5	-1.12	89096660	18139	22.93	5000	5000	4850	6400	3455	4930	4911.88	0.41	0	-4284	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	5	1	21515292	1049	-5.63	1.87	12	0.08	-866.00	2612.00	8690	20240527	-43.90	3045	20240222	60.10	5490	-11.20	20250110	4700	3.72	20250102	8690	-43.90	20240527	3045	60.10	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
73	20250114	090855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	30	2	0.61	13873915	2807	3.55	5000	5000	4915	6400	3455	4930	4942.61	0.41	0	-50	5296	5112	5006	4822	4716	5060	4770	108	1470	500	3350	5	1	21515292	1067	-5.73	1.90	12	0.01	-866.00	2612.00	8690	20240527	-42.92	3045	20240222	62.89	5490	-9.65	20250110	4700	5.53	20250102	8690	-42.92	20240527	3045	62.89	20240222	0.00	N	175140	500	107 억		88711	N	N	0	N	00	N
74	20250113	160842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	-220	5	-4.27	391434305	78499	109.61	5100	5190	4900	6690	3610	5150	4986.51	0.46	0	-11432	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	5	1	21515292	1061	-5.69	1.89	12	0.36	-866.00	2612.00	8690	20240527	-43.27	3045	20240222	61.90	5490	-10.20	20250110	4700	4.89	20250102	8690	-43.27	20240527	3045	61.90	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
75	20250113	150847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4930	-220	5	-4.27	332907035	66588	92.98	5100	5190	4915	6690	3610	5150	4999.50	0.46	0	-8775	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	5	1	21515292	1061	-5.69	1.89	12	0.31	-866.00	2612.00	8690	20240527	-43.27	3045	20240222	61.90	5490	-10.20	20250110	4700	4.89	20250102	8690	-43.27	20240527	3045	61.90	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
76	20250113	140825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-200	5	-3.88	270422415	53914	75.28	5100	5190	4920	6690	3610	5150	5015.81	0.46	0	-6958	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	5	1	21515292	1065	-5.72	1.90	12	0.25	-866.00	2612.00	8690	20240527	-43.04	3045	20240222	62.56	5490	-9.84	20250110	4700	5.32	20250102	8690	-43.04	20240527	3045	62.56	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
77	20250113	130835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	-160	5	-3.11	240649960	47901	66.88	5100	5190	4920	6690	3610	5150	5023.90	0.46	0	-6226	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	5	1	21515292	1074	-5.76	1.91	12	0.22	-866.00	2612.00	8690	20240527	-42.58	3045	20240222	63.88	5490	-9.11	20250110	4700	6.17	20250102	8690	-42.58	20240527	3045	63.88	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
78	20250113	120838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	-150	5	-2.91	177044275	35119	49.04	5100	5190	4920	6690	3610	5150	5041.27	0.46	0	-5901	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	10	1	21515292	1076	-5.77	1.91	12	0.16	-866.00	2612.00	8690	20240527	-42.46	3045	20240222	64.20	5490	-8.93	20250110	4700	6.38	20250102	8690	-42.46	20240527	3045	64.20	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
79	20250113	110836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4985	-165	5	-3.20	140298585	27761	38.76	5100	5190	4920	6690	3610	5150	5053.80	0.46	0	-4058	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	5	1	21515292	1073	-5.76	1.91	12	0.13	-866.00	2612.00	8690	20240527	-42.64	3045	20240222	63.71	5490	-9.20	20250110	4700	6.06	20250102	8690	-42.64	20240527	3045	63.71	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
80	20250113	100835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-70	5	-1.36	75353515	14765	20.62	5100	5190	4920	6690	3610	5150	5103.52	0.46	0	-2304	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	10	1	21515292	1093	-5.87	1.94	12	0.07	-866.00	2612.00	8690	20240527	-41.54	3045	20240222	66.83	5490	-7.47	20250110	4700	8.09	20250102	8690	-41.54	20240527	3045	66.83	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
81	20250113	090841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	-40	5	-0.78	19453855	3827	5.34	5100	5110	4920	6690	3610	5150	5083.32	0.46	0	1087	5643	5396	5243	4996	4843	5320	4920	108	1540	500	3500	10	1	21515292	1099	-5.90	1.96	12	0.02	-866.00	2612.00	8690	20240527	-41.20	3045	20240222	67.82	5490	-6.92	20250110	4700	8.72	20250102	8690	-41.20	20240527	3045	67.82	20240222	0.00	N	175140	500	107 억		99957	N	N	0	N	00	N
82	20250110	160817	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	-120	5	-2.28	375460420	71615	46.77	5490	5490	5090	6850	3690	5270	5243.02	0.55	0	-18389	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1108	-5.95	1.97	12	0.33	-866.00	2612.00	8690	20240527	-40.74	3045	20240222	69.13	5490	-6.19	20250110	4700	9.57	20250102	8690	-40.74	20240527	3045	69.13	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
83	20250110	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5200	-70	5	-1.33	319178340	60695	39.64	5490	5490	5090	6850	3690	5270	5258.73	0.55	0	-21445	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1119	-6.00	1.99	12	0.28	-866.00	2612.00	8690	20240527	-40.16	3045	20240222	70.77	5490	-5.28	20250110	4700	10.64	20250102	8690	-40.16	20240527	3045	70.77	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
84	20250110	140831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5200	-70	5	-1.33	258915480	49114	32.08	5490	5490	5090	6850	3690	5270	5271.72	0.55	0	-18812	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1119	-6.00	1.99	12	0.23	-866.00	2612.00	8690	20240527	-40.16	3045	20240222	70.77	5490	-5.28	20250110	4700	10.64	20250102	8690	-40.16	20240527	3045	70.77	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
85	20250110	130831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5230	-40	5	-0.76	245565810	46545	30.40	5490	5490	5090	6850	3690	5270	5275.88	0.55	0	-18141	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1125	-6.04	2.00	12	0.22	-866.00	2612.00	8690	20240527	-39.82	3045	20240222	71.76	5490	-4.74	20250110	4700	11.28	20250102	8690	-39.82	20240527	3045	71.76	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
86	20250110	120832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5230	-40	5	-0.76	231411260	43827	28.62	5490	5490	5090	6850	3690	5270	5280.11	0.55	0	-18477	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1125	-6.04	2.00	12	0.20	-866.00	2612.00	8690	20240527	-39.82	3045	20240222	71.76	5490	-4.74	20250110	4700	11.28	20250102	8690	-39.82	20240527	3045	71.76	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
87	20250110	110830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	0	3	0.00	214442840	40586	26.51	5490	5490	5090	6850	3690	5270	5283.67	0.55	0	-16916	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1134	-6.09	2.02	12	0.19	-866.00	2612.00	8690	20240527	-39.36	3045	20240222	73.07	5490	-4.01	20250110	4700	12.13	20250102	8690	-39.36	20240527	3045	73.07	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
88	20250110	100828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	30	2	0.57	134036570	25319	16.54	5490	5490	5090	6850	3690	5270	5293.91	0.55	0	-13121	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1140	-6.12	2.03	12	0.12	-866.00	2612.00	8690	20240527	-39.01	3045	20240222	74.06	5490	-3.46	20250110	4700	12.77	20250102	8690	-39.01	20240527	3045	74.06	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
89	20250110	090832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	60	2	1.14	72511640	13682	8.94	5490	5490	5090	6850	3690	5270	5299.78	0.55	0	-7809	5796	5532	5166	4902	4536	5665	5035	108	1580	500	3580	10	1	21515292	1147	-6.15	2.04	12	0.06	-866.00	2612.00	8690	20240527	-38.67	3045	20240222	75.04	5490	-2.91	20250110	4700	13.40	20250102	8690	-38.67	20240527	3045	75.04	20240222	0.00	N	175140	500	107 억		117738	N	N	0	N	00	N
90	20250109	160823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	220	2	4.36	804130790	153109	70.76	4980	5430	4800	6560	3540	5050	5252.06	0.54	0	1007	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1134	-6.09	2.02	12	0.71	-866.00	2612.00	8690	20240527	-39.36	3045	20240222	73.07	5430	-2.95	20250109	4700	12.13	20250102	8690	-39.36	20240527	3045	73.07	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
91	20250109	150818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	270	2	5.35	765347660	145769	67.37	4980	5430	4800	6560	3540	5050	5250.46	0.54	0	2143	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1145	-6.14	2.04	12	0.68	-866.00	2612.00	8690	20240527	-38.78	3045	20240222	74.71	5430	-2.03	20250109	4700	13.19	20250102	8690	-38.78	20240527	3045	74.71	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
92	20250109	140825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	230	2	4.55	688873920	131367	60.72	4980	5430	4800	6560	3540	5050	5243.94	0.54	0	840	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1136	-6.10	2.02	12	0.61	-866.00	2612.00	8690	20240527	-39.24	3045	20240222	73.40	5430	-2.76	20250109	4700	12.34	20250102	8690	-39.24	20240527	3045	73.40	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
93	20250109	130825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	290	2	5.74	646370580	123355	57.01	4980	5430	4800	6560	3540	5050	5239.97	0.54	0	1918	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1149	-6.17	2.04	12	0.57	-866.00	2612.00	8690	20240527	-38.55	3045	20240222	75.37	5430	-1.66	20250109	4700	13.62	20250102	8690	-38.55	20240527	3045	75.37	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
94	20250109	120825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	310	2	6.14	561968520	107609	49.73	4980	5430	4800	6560	3540	5050	5222.37	0.54	0	-6021	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1153	-6.19	2.05	12	0.50	-866.00	2612.00	8690	20240527	-38.32	3045	20240222	76.03	5430	-1.29	20250109	4700	14.04	20250102	8690	-38.32	20240527	3045	76.03	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
95	20250109	110830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5260	210	2	4.16	498348250	95631	44.20	4980	5430	4800	6560	3540	5050	5211.21	0.54	0	-9008	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1132	-6.07	2.01	12	0.44	-866.00	2612.00	8690	20240527	-39.47	3045	20240222	72.74	5430	-3.13	20250109	4700	11.91	20250102	8690	-39.47	20240527	3045	72.74	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
96	20250109	100827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5260	210	2	4.16	436562620	83992	38.82	4980	5430	4800	6560	3540	5050	5197.73	0.54	0	-9628	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1132	-6.07	2.01	12	0.39	-866.00	2612.00	8690	20240527	-39.47	3045	20240222	72.74	5430	-3.13	20250109	4700	11.91	20250102	8690	-39.47	20240527	3045	72.74	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
97	20250109	090831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	-50	5	-0.99	149153965	29390	13.58	4980	5230	4800	6560	3540	5050	5075.02	0.54	0	-15926	5593	5321	5078	4806	4563	5457	4942	108	1510	500	3430	10	1	21515292	1076	-5.77	1.91	12	0.14	-866.00	2612.00	8690	20240527	-42.46	3045	20240222	64.20	5350	-6.54	20250108	4700	6.38	20250102	8690	-42.46	20240527	3045	64.20	20240222	0.00	N	175140	500	107 억		116941	N	N	0	N	00	N
98	20250108	160820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5050	220	2	4.55	1115536820	216160	219.87	4835	5350	4835	6270	3385	4830	5160.72	0.36	0	40566	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1087	-5.83	1.93	12	1.00	-866.00	2612.00	8690	20240527	-41.89	3020	20231228	67.22	5350	-5.61	20250108	4700	7.45	20250102	8690	-41.89	20240527	3045	65.85	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
99	20250108	150822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	230	2	4.76	1086295080	210404	214.02	4835	5350	4835	6270	3385	4830	5162.90	0.36	0	42874	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1089	-5.84	1.94	12	0.98	-866.00	2612.00	8690	20240527	-41.77	3020	20231228	67.55	5350	-5.42	20250108	4700	7.66	20250102	8690	-41.77	20240527	3045	66.17	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
100	20250108	140825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	290	2	6.00	1014137140	196155	199.52	4835	5350	4835	6270	3385	4830	5170.08	0.36	0	42584	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1102	-5.91	1.96	12	0.91	-866.00	2612.00	8690	20240527	-41.08	3020	20231228	69.54	5350	-4.30	20250108	4700	8.94	20250102	8690	-41.08	20240527	3045	68.14	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
101	20250108	130824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	290	2	6.00	988538450	191135	194.42	4835	5350	4835	6270	3385	4830	5171.94	0.36	0	41734	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1102	-5.91	1.96	12	0.89	-866.00	2612.00	8690	20240527	-41.08	3020	20231228	69.54	5350	-4.30	20250108	4700	8.94	20250102	8690	-41.08	20240527	3045	68.14	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
102	20250108	120820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	320	2	6.63	954820740	184545	187.71	4835	5350	4835	6270	3385	4830	5173.92	0.36	0	41233	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1108	-5.95	1.97	12	0.86	-866.00	2612.00	8690	20240527	-40.74	3020	20231228	70.53	5350	-3.74	20250108	4700	9.57	20250102	8690	-40.74	20240527	3045	69.13	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
103	20250108	110821	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	300	2	6.21	880683710	170203	173.13	4835	5350	4835	6270	3385	4830	5174.31	0.36	0	41009	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1104	-5.92	1.96	12	0.79	-866.00	2612.00	8690	20240527	-40.97	3020	20231228	69.87	5350	-4.11	20250108	4700	9.15	20250102	8690	-40.97	20240527	3045	68.47	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
104	20250108	100822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5160	330	2	6.83	830810130	160458	163.21	4835	5350	4835	6270	3385	4830	5177.74	0.36	0	42507	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	10	1	21515292	1110	-5.96	1.98	12	0.75	-866.00	2612.00	8690	20240527	-40.62	3020	20231228	70.86	5350	-3.55	20250108	4700	9.79	20250102	8690	-40.62	20240527	3045	69.46	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
105	20250108	090823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	160	2	3.31	80591585	16189	16.47	4835	5040	4835	6270	3385	4830	4978.17	0.36	0	7132	5073	4951	4843	4721	4613	5012	4782	108	1440	500	3280	5	1	21515292	1074	-5.76	1.91	12	0.08	-866.00	2612.00	8690	20240527	-42.58	3020	20231228	65.23	5040	-0.99	20250108	4700	6.17	20250102	8690	-42.58	20240527	3045	63.88	20240222	0.00	N	175140	500	107 억		76614	N	N	0	N	00	N
106	20250107	160815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	85	2	1.79	476390575	98254	155.81	4800	4965	4735	6160	3325	4745	4848.56	0.29	0	14000	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1039	-5.58	1.85	12	0.46	-866.00	2612.00	8690	20240527	-44.42	3020	20231228	59.93	4980	-3.01	20250103	4700	2.77	20250102	8690	-44.42	20240527	3045	58.62	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
107	20250107	150816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4850	105	2	2.21	417840535	86073	136.50	4800	4965	4735	6160	3325	4745	4854.49	0.29	0	11314	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1043	-5.60	1.86	12	0.40	-866.00	2612.00	8690	20240527	-44.19	3020	20231228	60.60	4980	-2.61	20250103	4700	3.19	20250102	8690	-44.19	20240527	3045	59.28	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
108	20250107	140814	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	95	2	2.00	395787785	81505	129.25	4800	4965	4735	6160	3325	4745	4855.99	0.29	0	13821	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1041	-5.59	1.85	12	0.38	-866.00	2612.00	8690	20240527	-44.30	3020	20231228	60.26	4980	-2.81	20250103	4700	2.98	20250102	8690	-44.30	20240527	3045	58.95	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
109	20250107	130815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4870	125	2	2.63	314236480	64693	102.59	4800	4965	4735	6160	3325	4745	4857.35	0.29	0	23100	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1048	-5.62	1.86	12	0.30	-866.00	2612.00	8690	20240527	-43.96	3020	20231228	61.26	4980	-2.21	20250103	4700	3.62	20250102	8690	-43.96	20240527	3045	59.93	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
110	20250107	120816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4895	150	2	3.16	302771205	62338	98.86	4800	4965	4735	6160	3325	4745	4856.93	0.29	0	24446	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1053	-5.65	1.87	12	0.29	-866.00	2612.00	8690	20240527	-43.67	3020	20231228	62.09	4980	-1.71	20250103	4700	4.15	20250102	8690	-43.67	20240527	3045	60.76	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
111	20250107	110812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	130	2	2.74	159004685	33072	52.45	4800	4925	4735	6160	3325	4745	4807.83	0.29	0	11301	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1049	-5.63	1.87	12	0.15	-866.00	2612.00	8690	20240527	-43.90	3020	20231228	61.42	4980	-2.11	20250103	4700	3.72	20250102	8690	-43.90	20240527	3045	60.10	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
112	20250107	100818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4790	45	2	0.95	88618985	18577	29.46	4800	4840	4735	6160	3325	4745	4770.36	0.29	0	5347	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1031	-5.53	1.83	12	0.09	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	4980	-3.82	20250103	4700	1.91	20250102	8690	-44.88	20240527	3045	57.31	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
113	20250107	090819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	25	2	0.53	10078190	2118	3.36	4800	4800	4735	6160	3325	4745	4758.35	0.29	0	-427	5025	4885	4810	4670	4595	4847	4632	108	1415	500	3220	5	1	21515292	1026	-5.51	1.83	12	0.01	-866.00	2612.00	8690	20240527	-45.11	3020	20231228	57.95	4980	-4.22	20250103	4700	1.49	20250102	8690	-45.11	20240527	3045	56.65	20240222	0.00	N	175140	500	107 억		62807	N	N	0	N	00	N
114	20250106	160807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4745	-75	5	-1.56	298718045	62229	81.48	4950	4950	4735	6260	3375	4820	4800.30	0.33	0	-9105	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1021	-5.48	1.82	12	0.29	-866.00	2612.00	8690	20240527	-45.40	3020	20231228	57.12	4980	-4.72	20250103	4700	0.96	20250102	8690	-45.40	20240527	3045	55.83	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
115	20250106	150805	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	-50	5	-1.04	259753460	54023	70.73	4950	4950	4750	6260	3375	4820	4808.20	0.33	0	-9382	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1026	-5.51	1.83	12	0.25	-866.00	2612.00	8690	20240527	-45.11	3020	20231228	57.95	4980	-4.22	20250103	4700	1.49	20250102	8690	-45.11	20240527	3045	56.65	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
116	20250106	140807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4780	-40	5	-0.83	201288990	41766	54.68	4950	4950	4760	6260	3375	4820	4819.45	0.33	0	-9073	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1028	-5.52	1.83	12	0.19	-866.00	2612.00	8690	20240527	-44.99	3020	20231228	58.28	4980	-4.02	20250103	4700	1.70	20250102	8690	-44.99	20240527	3045	56.98	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
117	20250106	130802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4850	30	2	0.62	161497450	33468	43.82	4950	4950	4760	6260	3375	4820	4825.43	0.33	0	-4820	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1043	-5.60	1.86	12	0.16	-866.00	2612.00	8690	20240527	-44.19	3020	20231228	60.60	4980	-2.61	20250103	4700	3.19	20250102	8690	-44.19	20240527	3045	59.28	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
118	20250106	120803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	20	2	0.41	149014610	30885	40.44	4950	4950	4760	6260	3375	4820	4824.82	0.33	0	-4732	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1041	-5.59	1.85	12	0.14	-866.00	2612.00	8690	20240527	-44.30	3020	20231228	60.26	4980	-2.81	20250103	4700	2.98	20250102	8690	-44.30	20240527	3045	58.95	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
119	20250106	110802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	0	3	0.00	75020470	15566	20.38	4950	4950	4760	6260	3375	4820	4819.51	0.33	0	-4472	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1037	-5.57	1.85	12	0.07	-866.00	2612.00	8690	20240527	-44.53	3020	20231228	59.60	4980	-3.21	20250103	4700	2.55	20250102	8690	-44.53	20240527	3045	58.29	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
120	20250106	100800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	10	2	0.21	49724235	10295	13.48	4950	4950	4760	6260	3375	4820	4829.94	0.33	0	-2407	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1039	-5.58	1.85	12	0.05	-866.00	2612.00	8690	20240527	-44.42	3020	20231228	59.93	4980	-3.01	20250103	4700	2.77	20250102	8690	-44.42	20240527	3045	58.62	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
121	20250106	090759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4845	25	2	0.52	7627445	1564	2.05	4950	4950	4835	6260	3375	4820	4876.88	0.33	0	-949	5066	4942	4856	4732	4646	5005	4795	108	1440	500	3270	5	1	21515292	1042	-5.59	1.85	12	0.01	-866.00	2612.00	8690	20240527	-44.25	3020	20231228	60.43	4980	-2.71	20250103	4700	3.09	20250102	8690	-44.25	20240527	3045	59.11	20240222	0.00	N	175140	500	107 억		71617	N	N	0	N	00	N
122	20250103	160756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4820	30	2	0.63	372878565	76374	100.33	4795	4980	4770	6220	3355	4790	4882.31	0.28	0	10883	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1037	-5.57	1.85	12	0.35	-866.00	2612.00	8690	20240527	-44.53	3020	20231228	59.60	4980	-3.21	20250103	4700	2.55	20250102	8690	-44.53	20240527	3045	58.29	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
123	20250103	150758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	20	2	0.42	349721765	71563	94.01	4795	4980	4770	6220	3355	4790	4886.91	0.28	0	11550	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1035	-5.55	1.84	12	0.33	-866.00	2612.00	8690	20240527	-44.65	3020	20231228	59.27	4980	-3.41	20250103	4700	2.34	20250102	8690	-44.65	20240527	3045	57.96	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
124	20250103	140759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4895	105	2	2.19	282572650	57693	75.79	4795	4980	4770	6220	3355	4790	4897.87	0.28	0	9219	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1053	-5.65	1.87	12	0.27	-866.00	2612.00	8690	20240527	-43.67	3020	20231228	62.09	4980	-1.71	20250103	4700	4.15	20250102	8690	-43.67	20240527	3045	60.76	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
125	20250103	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4945	155	2	3.24	200651140	40951	53.79	4795	4980	4770	6220	3355	4790	4899.79	0.28	0	7762	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1064	-5.71	1.89	12	0.19	-866.00	2612.00	8690	20240527	-43.10	3020	20231228	63.74	4980	-0.70	20250103	4700	5.21	20250102	8690	-43.10	20240527	3045	62.40	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
126	20250103	120757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4900	110	2	2.30	114245065	23357	30.68	4795	4975	4770	6220	3355	4790	4891.26	0.28	0	1743	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1054	-5.66	1.88	12	0.11	-866.00	2612.00	8690	20240527	-43.61	3020	20231228	62.25	4975	-1.51	20250103	4700	4.26	20250102	8690	-43.61	20240527	3045	60.92	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
127	20250103	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4905	115	2	2.40	102449775	20946	27.51	4795	4975	4770	6220	3355	4790	4891.14	0.28	0	1865	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1055	-5.66	1.88	12	0.10	-866.00	2612.00	8690	20240527	-43.56	3020	20231228	62.42	4975	-1.41	20250103	4700	4.36	20250102	8690	-43.56	20240527	3045	61.08	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
128	20250103	100755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4925	135	2	2.82	88935340	18188	23.89	4795	4975	4770	6220	3355	4790	4889.78	0.28	0	883	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1060	-5.69	1.89	12	0.08	-866.00	2612.00	8690	20240527	-43.33	3020	20231228	63.08	4975	-1.01	20250103	4700	4.79	20250102	8690	-43.33	20240527	3045	61.74	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
129	20250103	090759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4830	40	2	0.84	10017225	2091	2.75	4795	4830	4770	6220	3355	4790	4790.64	0.28	0	-328	4963	4876	4788	4701	4613	4920	4745	108	1430	500	3250	5	1	21515292	1039	-5.58	1.85	12	0.01	-866.00	2612.00	8690	20240527	-44.42	3020	20231228	59.93	4875	-0.92	20250102	4700	2.77	20250102	8690	-44.42	20240527	3045	58.62	20240222	0.00	N	175140	500	107 억		59913	N	N	0	N	00	N
130	20250102	160750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4790	80	2	1.70	363768785	76121	121.35	4720	4875	4700	6120	3300	4710	4778.82	0.29	0	-2137	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1031	-5.53	1.83	12	0.35	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	4875	-1.74	20250102	4700	1.91	20250102	8690	-44.88	20240527	3045	57.31	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
131	20250102	150752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4755	45	2	0.96	339684965	71072	113.30	4720	4875	4700	6120	3300	4710	4779.45	0.29	0	-4506	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1023	-5.49	1.82	12	0.33	-866.00	2612.00	8690	20240527	-45.28	3020	20231228	57.45	4875	-2.46	20250102	4700	1.17	20250102	8690	-45.28	20240527	3045	56.16	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
132	20250102	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4740	30	2	0.64	310924670	65009	103.63	4720	4875	4700	6120	3300	4710	4782.80	0.29	0	-5725	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1020	-5.47	1.81	12	0.30	-866.00	2612.00	8690	20240527	-45.45	3020	20231228	56.95	4875	-2.77	20250102	4700	0.85	20250102	8690	-45.45	20240527	3045	55.67	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
133	20250102	130750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	55	2	1.17	283892505	59303	94.54	4720	4875	4700	6120	3300	4710	4787.15	0.29	0	-4294	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1025	-5.50	1.82	12	0.28	-866.00	2612.00	8690	20240527	-45.17	3020	20231228	57.78	4875	-2.26	20250102	4700	1.38	20250102	8690	-45.17	20240527	3045	56.49	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
134	20250102	120748	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4800	90	2	1.91	242981380	50703	80.83	4720	4875	4700	6120	3300	4710	4792.25	0.29	0	-5824	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1033	-5.54	1.84	12	0.24	-866.00	2612.00	8690	20240527	-44.76	3020	20231228	58.94	4875	-1.54	20250102	4700	2.13	20250102	8690	-44.76	20240527	3045	57.64	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
135	20250102	110740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4810	100	2	2.12	133333885	27925	44.52	4720	4875	4700	6120	3300	4710	4774.72	0.29	0	-3169	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1035	-5.55	1.84	12	0.13	-866.00	2612.00	8690	20240527	-44.65	3020	20231228	59.27	4875	-1.33	20250102	4700	2.34	20250102	8690	-44.65	20240527	3045	57.96	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
136	20250102	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	55	2	1.17	33524100	6937	11.06	4720	4875	4720	6120	3300	4710	4832.67	0.29	0	-4053	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1025	-5.50	1.82	12	0.03	-866.00	2612.00	8690	20240527	-45.17	3020	20231228	57.78	4875	-2.26	20250102	4720	0.95	20250102	8690	-45.17	20240527	3045	56.49	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N
137	20250102	090740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4710	0	3	0.00	0	0	0.00	0	0	0	6120	3300	4710	0.00	0.29	0	0	4900	4805	4635	4540	4370	4852	4587	108	1410	500	3200	5	1	21515292	1013	-5.44	1.80	12	0.00	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	0	0.00	0	0	0.00	0	8690	-45.80	20240527	3045	54.68	20240222	0.00	N	175140	500	107 억		61801	N	N	0	N	00	N