KissMeData/264850/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	161106	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5470	-30	5	-0.55	2233604090	404312	82.07	5450	5660	5390	7150	3850	5500	5524.82	0.12	0	38548	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1657	32.56	3.48	12	1.33	168.00	1570.00	9240	20240216	-40.80	3720	20241209	47.04	6550	-16.49	20250107	5060	8.10	20250102	9240	-40.80	20240216	3720	47.04	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
3	20250124	151106	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5540	40	2	0.73	2112914710	382285	77.60	5450	5660	5390	7150	3850	5500	5527.07	0.12	0	37176	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1678	32.98	3.53	12	1.26	168.00	1570.00	9240	20240216	-40.04	3720	20241209	48.92	6550	-15.42	20250107	5060	9.49	20250102	9240	-40.04	20240216	3720	48.92	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
4	20250124	141104	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5470	-30	5	-0.55	1925567090	348279	70.69	5450	5660	5390	7150	3850	5500	5528.81	0.12	0	39444	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1657	32.56	3.48	12	1.15	168.00	1570.00	9240	20240216	-40.80	3720	20241209	47.04	6550	-16.49	20250107	5060	8.10	20250102	9240	-40.80	20240216	3720	47.04	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
5	20250124	131105	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5490	-10	5	-0.18	1703116260	307744	62.47	5450	5660	5390	7150	3850	5500	5534.20	0.12	0	32783	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1663	32.68	3.50	12	1.02	168.00	1570.00	9240	20240216	-40.58	3720	20241209	47.58	6550	-16.18	20250107	5060	8.50	20250102	9240	-40.58	20240216	3720	47.58	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
6	20250124	121101	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5520	20	2	0.36	1531589240	276481	56.12	5450	5660	5390	7150	3850	5500	5539.58	0.12	0	46318	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1672	32.86	3.52	12	0.91	168.00	1570.00	9240	20240216	-40.26	3720	20241209	48.39	6550	-15.73	20250107	5060	9.09	20250102	9240	-40.26	20240216	3720	48.39	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
7	20250124	111104	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5560	60	2	1.09	1401464990	252953	51.34	5450	5660	5390	7150	3850	5500	5540.42	0.12	0	46008	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1684	33.10	3.54	12	0.83	168.00	1570.00	9240	20240216	-39.83	3720	20241209	49.46	6550	-15.11	20250107	5060	9.88	20250102	9240	-39.83	20240216	3720	49.46	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
8	20250124	101059	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5620	120	2	2.18	934271340	169463	34.40	5450	5640	5390	7150	3850	5500	5513.13	0.12	0	23668	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1703	33.45	3.58	12	0.56	168.00	1570.00	9240	20240216	-39.18	3720	20241209	51.08	6550	-14.20	20250107	5060	11.07	20250102	9240	-39.18	20240216	3720	51.08	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
9	20250124	091108	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5470	-30	5	-0.55	154668440	28340	5.75	5450	5480	5420	7150	3850	5500	5457.60	0.12	0	6652	5813	5656	5533	5376	5253	5595	5315	30	1650	100	3850	10	1	30294612	1657	32.56	3.48	12	0.09	168.00	1570.00	9240	20240216	-40.80	3720	20241209	47.04	6550	-16.49	20250107	5060	8.10	20250102	9240	-40.80	20240216	3720	47.04	20241209	5.66	N	264850	100	30 억		35664	N	N	0	N	00	N
10	20250123	161100	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5500	-180	5	-3.17	2668750490	481151	52.09	5630	5690	5410	7380	3980	5680	5546.68	0.15	0	-10238	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1666	32.74	3.50	12	1.59	168.00	1570.00	9240	20240216	-40.48	3720	20241209	47.85	6550	-16.03	20250107	5060	8.70	20250102	9240	-40.48	20240216	3720	47.85	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
11	20250123	151057	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5450	-230	5	-4.05	2484023580	447465	48.44	5630	5690	5410	7380	3980	5680	5551.17	0.15	0	-19144	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1651	32.44	3.47	12	1.48	168.00	1570.00	9240	20240216	-41.02	3720	20241209	46.51	6550	-16.79	20250107	5060	7.71	20250102	9240	-41.02	20240216	3720	46.51	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
12	20250123	141059	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5540	-140	5	-2.46	1771547910	317516	34.37	5630	5690	5510	7380	3980	5680	5579.23	0.15	0	-6415	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1678	32.98	3.53	12	1.05	168.00	1570.00	9240	20240216	-40.04	3720	20241209	48.92	6550	-15.42	20250107	5060	9.49	20250102	9240	-40.04	20240216	3720	48.92	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
13	20250123	131057	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5530	-150	5	-2.64	1600202860	286481	31.01	5630	5690	5510	7380	3980	5680	5585.54	0.15	0	-1940	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1675	32.92	3.52	12	0.95	168.00	1570.00	9240	20240216	-40.15	3720	20241209	48.66	6550	-15.57	20250107	5060	9.29	20250102	9240	-40.15	20240216	3720	48.66	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
14	20250123	121058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5530	-150	5	-2.64	1298436170	231879	25.10	5630	5690	5520	7380	3980	5680	5599.44	0.15	0	-2317	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1675	32.92	3.52	12	0.77	168.00	1570.00	9240	20240216	-40.15	3720	20241209	48.66	6550	-15.57	20250107	5060	9.29	20250102	9240	-40.15	20240216	3720	48.66	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
15	20250123	111048	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5620	-60	5	-1.06	951492140	169583	18.36	5630	5690	5550	7380	3980	5680	5610.55	0.15	0	-5208	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1703	33.45	3.58	12	0.56	168.00	1570.00	9240	20240216	-39.18	3720	20241209	51.08	6550	-14.20	20250107	5060	11.07	20250102	9240	-39.18	20240216	3720	51.08	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
16	20250123	101056	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5610	-70	5	-1.23	759081040	135275	14.64	5630	5690	5550	7380	3980	5680	5611.12	0.15	0	-9881	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1700	33.39	3.57	12	0.45	168.00	1570.00	9240	20240216	-39.29	3720	20241209	50.81	6550	-14.35	20250107	5060	10.87	20250102	9240	-39.29	20240216	3720	50.81	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
17	20250123	091058	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5630	-50	5	-0.88	164064690	29074	3.15	5630	5690	5630	7380	3980	5680	5642.30	0.15	0	-1775	6026	5852	5766	5592	5506	5810	5550	30	1700	100	3970	10	1	30294612	1706	33.51	3.59	12	0.10	168.00	1570.00	9240	20240216	-39.07	3720	20241209	51.34	6550	-14.05	20250107	5060	11.26	20250102	9240	-39.07	20240216	3720	51.34	20241209	5.69	N	264850	100	30 억		45230	N	N	0	N	00	N
18	20250122	161049	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5680	-20	5	-0.35	5238528170	902148	103.68	5940	5940	5680	7410	3990	5700	5807.10	0.40	0	-78220	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1721	33.81	3.62	12	2.98	168.00	1570.00	9240	20240216	-38.53	3720	20241209	52.69	6550	-13.28	20250107	5060	12.25	20250102	9240	-38.53	20240216	3720	52.69	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
19	20250122	151051	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5690	-10	5	-0.18	5071664860	872777	100.31	5940	5940	5680	7410	3990	5700	5810.95	0.40	0	-76967	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1724	33.87	3.62	12	2.88	168.00	1570.00	9240	20240216	-38.42	3720	20241209	52.96	6550	-13.13	20250107	5060	12.45	20250102	9240	-38.42	20240216	3720	52.96	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
20	20250122	141050	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5730	30	2	0.53	4581474370	786815	90.43	5940	5940	5710	7410	3990	5700	5822.81	0.40	0	-70071	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1736	34.11	3.65	12	2.60	168.00	1570.00	9240	20240216	-37.99	3720	20241209	54.03	6550	-12.52	20250107	5060	13.24	20250102	9240	-37.99	20240216	3720	54.03	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
21	20250122	131050	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5720	20	2	0.35	4335150920	743769	85.48	5940	5940	5710	7410	3990	5700	5828.63	0.40	0	-55524	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1733	34.05	3.64	12	2.46	168.00	1570.00	9240	20240216	-38.10	3720	20241209	53.76	6550	-12.67	20250107	5060	13.04	20250102	9240	-38.10	20240216	3720	53.76	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
22	20250122	121049	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5740	40	2	0.70	4196508510	719604	82.70	5940	5940	5710	7410	3990	5700	5831.69	0.40	0	-48479	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1739	34.17	3.66	12	2.38	168.00	1570.00	9240	20240216	-37.88	3720	20241209	54.30	6550	-12.37	20250107	5060	13.44	20250102	9240	-37.88	20240216	3720	54.30	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
23	20250122	111051	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5750	50	2	0.88	3864152360	661553	76.03	5940	5940	5710	7410	3990	5700	5841.03	0.40	0	-54244	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1742	34.23	3.66	12	2.18	168.00	1570.00	9240	20240216	-37.77	3720	20241209	54.57	6550	-12.21	20250107	5060	13.64	20250102	9240	-37.77	20240216	3720	54.57	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
24	20250122	101050	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5770	70	2	1.23	3526082900	602666	69.26	5940	5940	5710	7410	3990	5700	5850.81	0.40	0	-53901	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1748	34.35	3.68	12	1.99	168.00	1570.00	9240	20240216	-37.55	3720	20241209	55.11	6550	-11.91	20250107	5060	14.03	20250102	9240	-37.55	20240216	3720	55.11	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
25	20250122	091052	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5870	170	2	2.98	1946632340	330066	37.93	5940	5940	5850	7410	3990	5700	5897.71	0.40	0	-37849	5953	5826	5713	5586	5473	5890	5650	30	1710	100	3990	10	1	30294612	1778	34.94	3.74	12	1.09	168.00	1570.00	9240	20240216	-36.47	3720	20241209	57.80	6550	-10.38	20250107	5060	16.01	20250102	9240	-36.47	20240216	3720	57.80	20241209	5.68	N	264850	100	30 억		121177	N	N	0	N	00	N
26	20250121	161043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5700	0	3	0.00	4344920100	758638	185.02	5660	5840	5600	7410	3990	5700	5727.29	0.39	0	5132	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1727	33.93	3.63	12	2.50	168.00	1570.00	9240	20240216	-38.31	3720	20241209	53.23	6550	-12.98	20250107	5060	12.65	20250102	9240	-38.31	20240216	3720	53.23	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
27	20250121	151045	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5700	0	3	0.00	4220740160	736867	179.71	5660	5840	5600	7410	3990	5700	5727.96	0.39	0	-286	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1727	33.93	3.63	12	2.43	168.00	1570.00	9240	20240216	-38.31	3720	20241209	53.23	6550	-12.98	20250107	5060	12.65	20250102	9240	-38.31	20240216	3720	53.23	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
28	20250121	141046	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5740	40	2	0.70	3811170360	665127	162.21	5660	5840	5600	7410	3990	5700	5729.99	0.39	0	-16063	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1739	34.17	3.66	12	2.20	168.00	1570.00	9240	20240216	-37.88	3720	20241209	54.30	6550	-12.37	20250107	5060	13.44	20250102	9240	-37.88	20240216	3720	54.30	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
29	20250121	131044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5780	80	2	1.40	3538615410	617681	150.64	5660	5840	5600	7410	3990	5700	5728.88	0.39	0	-9775	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1751	34.40	3.68	12	2.04	168.00	1570.00	9240	20240216	-37.45	3720	20241209	55.38	6550	-11.76	20250107	5060	14.23	20250102	9240	-37.45	20240216	3720	55.38	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
30	20250121	121027	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5780	80	2	1.40	3215859020	561821	137.02	5660	5840	5600	7410	3990	5700	5724.00	0.39	0	-6157	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1751	34.40	3.68	12	1.85	168.00	1570.00	9240	20240216	-37.45	3720	20241209	55.38	6550	-11.76	20250107	5060	14.23	20250102	9240	-37.45	20240216	3720	55.38	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
31	20250121	110950	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5700	0	3	0.00	1506588440	266237	64.93	5660	5740	5600	7410	3990	5700	5658.81	0.39	0	3887	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1727	33.93	3.63	12	0.88	168.00	1570.00	9240	20240216	-38.31	3720	20241209	53.23	6550	-12.98	20250107	5060	12.65	20250102	9240	-38.31	20240216	3720	53.23	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
32	20250121	100944	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5630	-70	5	-1.23	1060508190	187713	45.78	5660	5730	5600	7410	3990	5700	5649.61	0.39	0	7266	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1706	33.51	3.59	12	0.62	168.00	1570.00	9240	20240216	-39.07	3720	20241209	51.34	6550	-14.05	20250107	5060	11.26	20250102	9240	-39.07	20240216	3720	51.34	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
33	20250121	091047	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5680	-20	5	-0.35	444429550	78663	19.18	5660	5730	5610	7410	3990	5700	5649.74	0.39	0	5398	5853	5776	5713	5636	5573	5745	5605	30	1710	100	3990	10	1	30294612	1721	33.81	3.62	12	0.26	168.00	1570.00	9240	20240216	-38.53	3720	20241209	52.69	6550	-13.28	20250107	5060	12.25	20250102	9240	-38.53	20240216	3720	52.69	20241209	5.54	N	264850	100	30 억		117952	N	N	0	N	00	N
34	20250120	161032	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5700	30	2	0.53	2293730780	401041	64.24	5720	5790	5650	7370	3970	5670	5719.60	0.53	0	-40779	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1727	33.93	3.63	12	1.32	168.00	1570.00	9240	20240216	-38.31	3720	20241209	53.23	6550	-12.98	20250107	5060	12.65	20250102	9240	-38.31	20240216	3720	53.23	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
35	20250120	151044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5720	50	2	0.88	2200123440	384617	61.61	5720	5790	5650	7370	3970	5670	5720.44	0.53	0	-39556	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1733	34.05	3.64	12	1.27	168.00	1570.00	9240	20240216	-38.10	3720	20241209	53.76	6550	-12.67	20250107	5060	13.04	20250102	9240	-38.10	20240216	3720	53.76	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
36	20250120	141042	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5680	10	2	0.18	1848997500	322967	51.73	5720	5790	5650	7370	3970	5670	5725.22	0.53	0	-44658	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1721	33.81	3.62	12	1.07	168.00	1570.00	9240	20240216	-38.53	3720	20241209	52.69	6550	-13.28	20250107	5060	12.25	20250102	9240	-38.53	20240216	3720	52.69	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
37	20250120	131042	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5730	60	2	1.06	1623207660	283339	45.38	5720	5790	5670	7370	3970	5670	5729.08	0.53	0	-36614	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1736	34.11	3.65	12	0.94	168.00	1570.00	9240	20240216	-37.99	3720	20241209	54.03	6550	-12.52	20250107	5060	13.24	20250102	9240	-37.99	20240216	3720	54.03	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
38	20250120	121043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5700	30	2	0.53	1474281860	257320	41.22	5720	5790	5670	7370	3970	5670	5729.63	0.53	0	-42023	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1727	33.93	3.63	12	0.85	168.00	1570.00	9240	20240216	-38.31	3720	20241209	53.23	6550	-12.98	20250107	5060	12.65	20250102	9240	-38.31	20240216	3720	53.23	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
39	20250120	111044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5730	60	2	1.06	1348865880	235315	37.69	5720	5790	5670	7370	3970	5670	5732.46	0.53	0	-41531	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1736	34.11	3.65	12	0.78	168.00	1570.00	9240	20240216	-37.99	3720	20241209	54.03	6550	-12.52	20250107	5060	13.24	20250102	9240	-37.99	20240216	3720	54.03	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
40	20250120	101043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5710	40	2	0.71	1100668020	191744	30.71	5720	5790	5680	7370	3970	5670	5740.71	0.53	0	-25270	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1730	33.99	3.64	12	0.63	168.00	1570.00	9240	20240216	-38.20	3720	20241209	53.49	6550	-12.82	20250107	5060	12.85	20250102	9240	-38.20	20240216	3720	53.49	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
41	20250120	091045	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5690	20	2	0.35	540285380	94337	15.11	5720	5790	5680	7370	3970	5670	5727.86	0.53	0	-17639	5903	5786	5663	5546	5423	5725	5485	30	1700	100	3960	10	1	30294612	1724	33.87	3.62	12	0.31	168.00	1570.00	9240	20240216	-38.42	3720	20241209	52.96	6550	-13.13	20250107	5060	12.45	20250102	9240	-38.42	20240216	3720	52.96	20241209	5.57	N	264850	100	30 억		159443	N	N	0	N	00	N
42	20250117	161039	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5670	-50	5	-0.87	3485729650	614526	106.04	5680	5780	5540	7430	4010	5720	5672.17	0.51	0	5399	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1718	33.75	3.61	12	2.03	168.00	1570.00	9240	20240216	-38.64	3720	20241209	52.42	6550	-13.44	20250107	5060	12.06	20250102	9240	-38.64	20240216	3720	52.42	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
43	20250117	151036	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5710	-10	5	-0.17	3359093300	592234	102.20	5680	5780	5540	7430	4010	5720	5671.83	0.51	0	1534	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1730	33.99	3.64	12	1.95	168.00	1570.00	9240	20240216	-38.20	3720	20241209	53.49	6550	-12.82	20250107	5060	12.85	20250102	9240	-38.20	20240216	3720	53.49	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
44	20250117	141044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5660	-60	5	-1.05	2722200960	480611	82.94	5680	5780	5540	7430	4010	5720	5663.94	0.51	0	-19203	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1715	33.69	3.61	12	1.59	168.00	1570.00	9240	20240216	-38.74	3720	20241209	52.15	6550	-13.59	20250107	5060	11.86	20250102	9240	-38.74	20240216	3720	52.15	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
45	20250117	131041	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5680	-40	5	-0.70	2578130300	455257	78.56	5680	5780	5540	7430	4010	5720	5662.91	0.51	0	-17003	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1721	33.81	3.62	12	1.50	168.00	1570.00	9240	20240216	-38.53	3720	20241209	52.69	6550	-13.28	20250107	5060	12.25	20250102	9240	-38.53	20240216	3720	52.69	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
46	20250117	121043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5760	40	2	0.70	2240887720	396143	68.36	5680	5780	5540	7430	4010	5720	5656.63	0.51	0	-13104	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1745	34.29	3.67	12	1.31	168.00	1570.00	9240	20240216	-37.66	3720	20241209	54.84	6550	-12.06	20250107	5060	13.83	20250102	9240	-37.66	20240216	3720	54.84	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
47	20250117	111042	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5690	-30	5	-0.52	1573276710	279722	48.27	5680	5700	5540	7430	4010	5720	5624.14	0.51	0	5671	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1724	33.87	3.62	12	0.92	168.00	1570.00	9240	20240216	-38.42	3720	20241209	52.96	6550	-13.13	20250107	5060	12.45	20250102	9240	-38.42	20240216	3720	52.96	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
48	20250117	101043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5670	-50	5	-0.87	1157265820	206281	35.60	5680	5690	5540	7430	4010	5720	5609.69	0.51	0	-2592	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1718	33.75	3.61	12	0.68	168.00	1570.00	9240	20240216	-38.64	3720	20241209	52.42	6550	-13.44	20250107	5060	12.06	20250102	9240	-38.64	20240216	3720	52.42	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
49	20250117	091043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5600	-120	5	-2.10	520538350	92992	16.05	5680	5680	5540	7430	4010	5720	5596.53	0.51	0	-11851	5893	5806	5723	5636	5553	5765	5595	30	1710	100	4000	10	1	30294612	1696	33.33	3.57	12	0.31	168.00	1570.00	9240	20240216	-39.39	3720	20241209	50.54	6550	-14.50	20250107	5060	10.67	20250102	9240	-39.39	20240216	3720	50.54	20241209	5.71	N	264850	100	30 억		153793	N	N	0	N	00	N
50	20250116	161035	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5720	80	2	1.42	3206217210	559799	56.75	5750	5810	5640	7330	3950	5640	5727.45	0.40	0	32463	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1733	34.05	3.64	12	1.85	168.00	1570.00	9240	20240216	-38.10	3720	20241209	53.76	6550	-12.67	20250107	5060	13.04	20250102	9240	-38.10	20240216	3720	53.76	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
51	20250116	150945	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5670	30	2	0.53	2959607190	516568	52.37	5750	5810	5640	7330	3950	5640	5729.37	0.40	0	23311	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1718	33.75	3.61	12	1.71	168.00	1570.00	9240	20240216	-38.64	3720	20241209	52.42	6550	-13.44	20250107	5060	12.06	20250102	9240	-38.64	20240216	3720	52.42	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
52	20250116	141040	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5710	70	2	1.24	2615212450	455897	46.21	5750	5810	5640	7330	3950	5640	5736.41	0.40	0	14872	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1730	33.99	3.64	12	1.50	168.00	1570.00	9240	20240216	-38.20	3720	20241209	53.49	6550	-12.82	20250107	5060	12.85	20250102	9240	-38.20	20240216	3720	53.49	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
53	20250116	131040	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5760	120	2	2.13	2326405430	405415	41.10	5750	5810	5640	7330	3950	5640	5738.33	0.40	0	8197	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1745	34.29	3.67	12	1.34	168.00	1570.00	9240	20240216	-37.66	3720	20241209	54.84	6550	-12.06	20250107	5060	13.83	20250102	9240	-37.66	20240216	3720	54.84	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
54	20250116	121039	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5720	80	2	1.42	2169041960	377990	38.32	5750	5810	5640	7330	3950	5640	5738.36	0.40	0	8434	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1733	34.05	3.64	12	1.25	168.00	1570.00	9240	20240216	-38.10	3720	20241209	53.76	6550	-12.67	20250107	5060	13.04	20250102	9240	-38.10	20240216	3720	53.76	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
55	20250116	111040	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5790	150	2	2.66	1886101810	328833	33.33	5750	5810	5640	7330	3950	5640	5735.74	0.40	0	-2475	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1754	34.46	3.69	12	1.09	168.00	1570.00	9240	20240216	-37.34	3720	20241209	55.65	6550	-11.60	20250107	5060	14.43	20250102	9240	-37.34	20240216	3720	55.65	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
56	20250116	101041	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5740	100	2	1.77	1022429170	179025	18.15	5750	5780	5640	7330	3950	5640	5711.10	0.40	0	-23935	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1739	34.17	3.66	12	0.59	168.00	1570.00	9240	20240216	-37.88	3720	20241209	54.30	6550	-12.37	20250107	5060	13.44	20250102	9240	-37.88	20240216	3720	54.30	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
57	20250116	091043	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5740	100	2	1.77	256887610	44851	4.55	5750	5760	5700	7330	3950	5640	5727.58	0.40	0	-6016	6120	5880	5730	5490	5340	5805	5415	30	1690	100	3940	10	1	30294612	1739	34.17	3.66	12	0.15	168.00	1570.00	9240	20240216	-37.88	3720	20241209	54.30	6550	-12.37	20250107	5060	13.44	20250102	9240	-37.88	20240216	3720	54.30	20241209	5.53	N	264850	100	30 억		121824	N	N	0	N	00	N
58	20250115	161037	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5640	-270	5	-4.57	5610768170	968288	47.46	5910	5970	5580	7680	4140	5910	5794.64	0.19	0	64419	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1709	33.57	3.59	12	3.20	168.00	1570.00	9240	20240216	-38.96	3720	20241209	51.61	6550	-13.89	20250107	5060	11.46	20250102	9240	-38.96	20240216	3720	51.61	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
59	20250115	151037	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5630	-280	5	-4.74	5251331180	904281	44.32	5910	5970	5590	7680	4140	5910	5806.87	0.19	0	55811	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1706	33.51	3.59	12	2.98	168.00	1570.00	9240	20240216	-39.07	3720	20241209	51.34	6550	-14.05	20250107	5060	11.26	20250102	9240	-39.07	20240216	3720	51.34	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
60	20250115	141032	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5750	-160	5	-2.71	3879038440	661100	32.40	5910	5970	5710	7680	4140	5910	5867.37	0.19	0	-26811	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1742	34.23	3.66	12	2.18	168.00	1570.00	9240	20240216	-37.77	3720	20241209	54.57	6550	-12.21	20250107	5060	13.64	20250102	9240	-37.77	20240216	3720	54.57	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
61	20250115	131040	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5820	-90	5	-1.52	3119622990	529805	25.97	5910	5970	5820	7680	4140	5910	5888.13	0.19	0	-17854	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1763	34.64	3.71	12	1.75	168.00	1570.00	9240	20240216	-37.01	3720	20241209	56.45	6550	-11.15	20250107	5060	15.02	20250102	9240	-37.01	20240216	3720	56.45	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
62	20250115	121024	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5840	-70	5	-1.18	2915264310	494780	24.25	5910	5970	5820	7680	4140	5910	5891.94	0.19	0	-14070	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1769	34.76	3.72	12	1.63	168.00	1570.00	9240	20240216	-36.80	3720	20241209	56.99	6550	-10.84	20250107	5060	15.42	20250102	9240	-36.80	20240216	3720	56.99	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
63	20250115	111037	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5850	-60	5	-1.02	2608798810	442392	21.68	5910	5970	5820	7680	4140	5910	5896.95	0.19	0	-12071	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1772	34.82	3.73	12	1.46	168.00	1570.00	9240	20240216	-36.69	3720	20241209	57.26	6550	-10.69	20250107	5060	15.61	20250102	9240	-36.69	20240216	3720	57.26	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
64	20250115	101037	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5920	10	2	0.17	1948917470	330525	16.20	5910	5970	5820	7680	4140	5910	5896.31	0.19	0	-11523	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1793	35.24	3.77	12	1.09	168.00	1570.00	9240	20240216	-35.93	3720	20241209	59.14	6550	-9.62	20250107	5060	17.00	20250102	9240	-35.93	20240216	3720	59.14	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
65	20250115	091042	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5870	-40	5	-0.68	703269480	119658	5.86	5910	5920	5820	7680	4140	5910	5876.54	0.19	0	-4249	6230	6070	5890	5730	5550	6150	5810	30	1770	100	4130	10	1	30294612	1778	34.94	3.74	12	0.39	168.00	1570.00	9240	20240216	-36.47	3720	20241209	57.80	6550	-10.38	20250107	5060	16.01	20250102	9240	-36.47	20240216	3720	57.80	20241209	5.43	N	264850	100	30 억		58384	N	N	0	N	00	N
66	20250114	161018	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5910	50	2	0.85	11816038410	2004482	176.97	5760	6050	5710	7610	4110	5860	5894.75	0.21	0	-5184	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1790	35.18	3.76	12	6.62	168.00	1570.00	9240	20240216	-36.04	3720	20241209	58.87	6550	-9.77	20250107	5060	16.80	20250102	9240	-36.04	20240216	3720	58.87	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
67	20250114	151035	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5870	10	2	0.17	11260868770	1909916	168.62	5760	6050	5710	7610	4110	5860	5896.01	0.21	0	-26227	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1778	34.94	3.74	12	6.30	168.00	1570.00	9240	20240216	-36.47	3720	20241209	57.80	6550	-10.38	20250107	5060	16.01	20250102	9240	-36.47	20240216	3720	57.80	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
68	20250114	141031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5760	-100	5	-1.71	4595357370	789772	69.73	5760	5940	5710	7610	4110	5860	5818.57	0.21	0	-3056	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1745	34.29	3.67	12	2.61	168.00	1570.00	9240	20240216	-37.66	3720	20241209	54.84	6550	-12.06	20250107	5060	13.83	20250102	9240	-37.66	20240216	3720	54.84	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
69	20250114	131031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5800	-60	5	-1.02	4149102210	712450	62.90	5760	5940	5710	7610	4110	5860	5823.70	0.21	0	-6982	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1757	34.52	3.69	12	2.35	168.00	1570.00	9240	20240216	-37.23	3720	20241209	55.91	6550	-11.45	20250107	5060	14.62	20250102	9240	-37.23	20240216	3720	55.91	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
70	20250114	121027	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5860	0	3	0.00	3700258720	635366	56.10	5760	5940	5710	7610	4110	5860	5823.81	0.21	0	-20145	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1775	34.88	3.73	12	2.10	168.00	1570.00	9240	20240216	-36.58	3720	20241209	57.53	6550	-10.53	20250107	5060	15.81	20250102	9240	-36.58	20240216	3720	57.53	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
71	20250114	111026	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5880	20	2	0.34	3224934000	554367	48.94	5760	5940	5710	7610	4110	5860	5817.31	0.21	0	-19762	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1781	35.00	3.75	12	1.83	168.00	1570.00	9240	20240216	-36.36	3720	20241209	58.06	6550	-10.23	20250107	5060	16.21	20250102	9240	-36.36	20240216	3720	58.06	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
72	20250114	101026	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5730	-130	5	-2.22	1541692100	267249	23.59	5760	5840	5710	7610	4110	5860	5768.66	0.21	0	-3986	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1736	34.11	3.65	12	0.88	168.00	1570.00	9240	20240216	-37.99	3720	20241209	54.03	6550	-12.52	20250107	5060	13.24	20250102	9240	-37.99	20240216	3720	54.03	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
73	20250114	091030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5770	-90	5	-1.54	450453910	78078	6.89	5760	5840	5730	7610	4110	5860	5768.97	0.21	0	-13428	6093	5976	5883	5766	5673	6035	5825	30	1750	100	4100	10	1	30294612	1748	34.35	3.68	12	0.26	168.00	1570.00	9240	20240216	-37.55	3720	20241209	55.11	6550	-11.91	20250107	5060	14.03	20250102	9240	-37.55	20240216	3720	55.11	20241209	5.44	N	264850	100	30 억		63667	N	N	0	N	00	N
74	20250113	161016	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5860	-90	5	-1.51	6447439340	1091007	55.24	5840	6000	5790	7730	4170	5950	5909.81	0.35	0	-41574	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1775	34.88	3.73	12	3.60	168.00	1570.00	9240	20240216	-36.58	3720	20241209	57.53	6550	-10.53	20250107	5060	15.81	20250102	9240	-36.58	20240216	3720	57.53	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
75	20250113	151022	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5830	-120	5	-2.02	5885310130	995383	50.40	5840	6000	5790	7730	4170	5950	5912.59	0.35	0	-50118	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1766	34.70	3.71	12	3.29	168.00	1570.00	9240	20240216	-36.90	3720	20241209	56.72	6550	-10.99	20250107	5060	15.22	20250102	9240	-36.90	20240216	3720	56.72	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
76	20250113	140957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5890	-60	5	-1.01	5149302150	869964	44.05	5840	6000	5790	7730	4170	5950	5918.96	0.35	0	-63962	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1784	35.06	3.75	12	2.87	168.00	1570.00	9240	20240216	-36.26	3720	20241209	58.33	6550	-10.08	20250107	5060	16.40	20250102	9240	-36.26	20240216	3720	58.33	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
77	20250113	131005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5910	-40	5	-0.67	3876105860	656388	33.23	5840	5980	5790	7730	4170	5950	5905.16	0.35	0	-41721	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1790	35.18	3.76	12	2.17	168.00	1570.00	9240	20240216	-36.04	3720	20241209	58.87	6550	-9.77	20250107	5060	16.80	20250102	9240	-36.04	20240216	3720	58.87	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
78	20250113	121009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5950	0	3	0.00	3048208430	516818	26.17	5840	5970	5790	7730	4170	5950	5897.97	0.35	0	-42208	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1803	35.42	3.79	12	1.71	168.00	1570.00	9240	20240216	-35.61	3720	20241209	59.95	6550	-9.16	20250107	5060	17.59	20250102	9240	-35.61	20240216	3720	59.95	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
79	20250113	111007	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5870	-80	5	-1.34	2496771910	423592	21.45	5840	5970	5790	7730	4170	5950	5894.21	0.35	0	-35167	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1778	34.94	3.74	12	1.40	168.00	1570.00	9240	20240216	-36.47	3720	20241209	57.80	6550	-10.38	20250107	5060	16.01	20250102	9240	-36.47	20240216	3720	57.80	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
80	20250113	101006	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5900	-50	5	-0.84	2032714080	344668	17.45	5840	5970	5790	7730	4170	5950	5897.51	0.35	0	-49912	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1787	35.12	3.76	12	1.14	168.00	1570.00	9240	20240216	-36.15	3720	20241209	58.60	6550	-9.92	20250107	5060	16.60	20250102	9240	-36.15	20240216	3720	58.60	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
81	20250113	091013	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5940	-10	5	-0.17	617719920	105419	5.34	5840	5940	5790	7730	4170	5950	5859.15	0.35	0	-1742	6376	6162	6036	5822	5696	6100	5760	30	1780	100	4160	10	1	30294612	1799	35.36	3.78	12	0.35	168.00	1570.00	9240	20240216	-35.71	3720	20241209	59.68	6550	-9.31	20250107	5060	17.39	20250102	9240	-35.71	20240216	3720	59.68	20241209	5.10	N	264850	100	30 억		105027	N	N	0	N	00	N
82	20250110	160948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5950	-180	5	-2.94	11623881760	1912205	29.55	6110	6250	5910	7960	4300	6130	6078.80	0.34	0	-1849	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1803	35.42	3.79	12	6.31	168.00	1570.00	9240	20240216	-35.61	3720	20241209	59.95	6550	-9.16	20250107	5060	17.59	20250102	9240	-35.61	20240216	3720	59.95	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
83	20250110	150956	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5920	-210	5	-3.43	11235308980	1846762	28.54	6110	6250	5910	7960	4300	6130	6083.76	0.34	0	-14596	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1793	35.24	3.77	12	6.10	168.00	1570.00	9240	20240216	-35.93	3720	20241209	59.14	6550	-9.62	20250107	5060	17.00	20250102	9240	-35.93	20240216	3720	59.14	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
84	20250110	141003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5980	-150	5	-2.45	10023926110	1643053	25.39	6110	6250	5970	7960	4300	6130	6100.77	0.34	0	-37131	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1812	35.60	3.81	12	5.42	168.00	1570.00	9240	20240216	-35.28	3720	20241209	60.75	6550	-8.70	20250107	5060	18.18	20250102	9240	-35.28	20240216	3720	60.75	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
85	20250110	131002	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5990	-140	5	-2.28	9317128310	1525320	23.57	6110	6250	5970	7960	4300	6130	6108.29	0.34	0	-67280	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1815	35.65	3.82	12	5.03	168.00	1570.00	9240	20240216	-35.17	3720	20241209	61.02	6550	-8.55	20250107	5060	18.38	20250102	9240	-35.17	20240216	3720	61.02	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
86	20250110	121003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6040	-90	5	-1.47	8346819600	1363730	21.07	6110	6250	6020	7960	4300	6130	6120.57	0.34	0	-62826	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1830	35.95	3.85	12	4.50	168.00	1570.00	9240	20240216	-34.63	3720	20241209	62.37	6550	-7.79	20250107	5060	19.37	20250102	9240	-34.63	20240216	3720	62.37	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
87	20250110	111001	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6060	-70	5	-1.14	7740259420	1263423	19.52	6110	6250	6040	7960	4300	6130	6126.42	0.34	0	-73245	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1836	36.07	3.86	12	4.17	168.00	1570.00	9240	20240216	-34.42	3720	20241209	62.90	6550	-7.48	20250107	5060	19.76	20250102	9240	-34.42	20240216	3720	62.90	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
88	20250110	100959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6090	-40	5	-0.65	6294545850	1026096	15.86	6110	6250	6040	7960	4300	6130	6134.47	0.34	0	-78080	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1845	36.25	3.88	12	3.39	168.00	1570.00	9240	20240216	-34.09	3720	20241209	63.71	6550	-7.02	20250107	5060	20.36	20250102	9240	-34.09	20240216	3720	63.71	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
89	20250110	091003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6090	-40	5	-0.65	1727520820	282770	4.37	6110	6180	6040	7960	4300	6130	6109.19	0.34	0	-18874	6656	6392	6056	5792	5456	6525	5925	30	1830	100	4290	10	1	30294612	1845	36.25	3.88	12	0.93	168.00	1570.00	9240	20240216	-34.09	3720	20241209	63.71	6550	-7.02	20250107	5060	20.36	20250102	9240	-34.09	20240216	3720	63.71	20241209	4.59	N	264850	100	30 억		104008	N	N	0	N	00	N
90	20250109	160952	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6130	120	2	2.00	34664660600	5710036	137.71	5830	6320	5720	7810	4210	6010	6070.57	0.04	0	94570	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1857	36.49	3.90	12	18.85	168.00	1570.00	9240	20240216	-33.66	3720	20241209	64.78	6550	-6.41	20250107	5060	21.15	20250102	9240	-33.66	20240216	3720	64.78	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
91	20250109	150948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6130	120	2	2.00	33197182570	5470213	131.93	5830	6320	5720	7810	4210	6010	6068.74	0.04	0	76967	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1857	36.49	3.90	12	18.06	168.00	1570.00	9240	20240216	-33.66	3720	20241209	64.78	6550	-6.41	20250107	5060	21.15	20250102	9240	-33.66	20240216	3720	64.78	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
92	20250109	140956	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6120	110	2	1.83	26429323930	4369251	105.37	5830	6320	5720	7810	4210	6010	6048.95	0.04	0	72024	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1854	36.43	3.90	12	14.42	168.00	1570.00	9240	20240216	-33.77	3720	20241209	64.52	6550	-6.56	20250107	5060	20.95	20250102	9240	-33.77	20240216	3720	64.52	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
93	20250109	130954	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6040	30	2	0.50	23337191950	3860897	93.11	5830	6320	5720	7810	4210	6010	6044.52	0.04	0	29874	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1830	35.95	3.85	12	12.74	168.00	1570.00	9240	20240216	-34.63	3720	20241209	62.37	6550	-7.79	20250107	5060	19.37	20250102	9240	-34.63	20240216	3720	62.37	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
94	20250109	120955	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6060	50	2	0.83	20128171890	3334220	80.41	5830	6320	5720	7810	4210	6010	6036.86	0.04	0	37382	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1836	36.07	3.86	12	11.01	168.00	1570.00	9240	20240216	-34.42	3720	20241209	62.90	6550	-7.48	20250107	5060	19.76	20250102	9240	-34.42	20240216	3720	62.90	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
95	20250109	110959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6030	20	2	0.33	17330773110	2872585	69.28	5830	6320	5720	7810	4210	6010	6033.18	0.04	0	56747	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1827	35.89	3.84	12	9.48	168.00	1570.00	9240	20240216	-34.74	3720	20241209	62.10	6550	-7.94	20250107	5060	19.17	20250102	9240	-34.74	20240216	3720	62.10	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
96	20250109	100957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5880	-130	5	-2.16	3128385040	540615	13.04	5830	5890	5720	7810	4210	6010	5785.89	0.04	0	7359	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1781	35.00	3.75	12	1.78	168.00	1570.00	9240	20240216	-36.36	3720	20241209	58.06	6550	-10.23	20250107	5060	16.21	20250102	9240	-36.36	20240216	3720	58.06	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
97	20250109	091001	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5820	-190	5	-3.16	1064278690	183188	4.42	5830	5850	5770	7810	4210	6010	5807.57	0.04	0	3362	6323	6166	5873	5716	5423	6245	5795	30	1800	100	4200	10	1	30294612	1763	34.64	3.71	12	0.60	168.00	1570.00	9240	20240216	-37.01	3720	20241209	56.45	6550	-11.15	20250107	5060	15.02	20250102	9240	-37.01	20240216	3720	56.45	20241209	4.54	N	264850	100	30 억		11571	N	N	0	N	00	N
98	20250108	160947	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6010	240	2	4.16	23197940360	3963515	28.82	5780	6030	5580	7500	4040	5770	5852.83	0.33	0	-89601	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1821	35.77	3.83	12	13.08	168.00	1570.00	9240	20240216	-34.96	3720	20241209	61.56	6550	-8.24	20250107	5060	18.77	20250102	9240	-34.96	20240216	3720	61.56	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
99	20250108	150951	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5860	90	2	1.56	20129456170	3449965	25.09	5780	6030	5580	7500	4040	5770	5835.01	0.33	0	-77501	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1775	34.88	3.73	12	11.39	168.00	1570.00	9240	20240216	-36.58	3720	20241209	57.53	6550	-10.53	20250107	5060	15.81	20250102	9240	-36.58	20240216	3720	57.53	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
100	20250108	140954	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5830	60	2	1.04	16702938400	2864453	20.83	5780	6030	5580	7500	4040	5770	5831.48	0.33	0	-53995	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1766	34.70	3.71	12	9.46	168.00	1570.00	9240	20240216	-36.90	3720	20241209	56.72	6550	-10.99	20250107	5060	15.22	20250102	9240	-36.90	20240216	3720	56.72	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
101	20250108	130953	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5880	110	2	1.91	13398335590	2295930	16.69	5780	6030	5580	7500	4040	5770	5836.19	0.33	0	-83710	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1781	35.00	3.75	12	7.58	168.00	1570.00	9240	20240216	-36.36	3720	20241209	58.06	6550	-10.23	20250107	5060	16.21	20250102	9240	-36.36	20240216	3720	58.06	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
102	20250108	120949	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5650	-120	5	-2.08	5198712880	913538	6.64	5780	5830	5580	7500	4040	5770	5689.20	0.33	0	42845	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1712	33.63	3.60	12	3.02	168.00	1570.00	9240	20240216	-38.85	3720	20241209	51.88	6550	-13.74	20250107	5060	11.66	20250102	9240	-38.85	20240216	3720	51.88	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
103	20250108	110951	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5680	-90	5	-1.56	4553343260	800243	5.82	5780	5830	5580	7500	4040	5770	5688.16	0.33	0	67450	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1721	33.81	3.62	12	2.64	168.00	1570.00	9240	20240216	-38.53	3720	20241209	52.69	6550	-13.28	20250107	5060	12.25	20250102	9240	-38.53	20240216	3720	52.69	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
104	20250108	100951	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5640	-130	5	-2.25	3944660190	692605	5.04	5780	5830	5580	7500	4040	5770	5693.47	0.33	0	86106	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1709	33.57	3.59	12	2.29	168.00	1570.00	9240	20240216	-38.96	3720	20241209	51.61	6550	-13.89	20250107	5060	11.46	20250102	9240	-38.96	20240216	3720	51.61	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
105	20250108	090951	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5720	-50	5	-0.87	1422442820	247992	1.80	5780	5810	5650	7500	4040	5770	5733.25	0.33	0	28491	6850	6310	6010	5470	5170	6160	5320	30	1730	100	4030	10	1	30294612	1733	34.05	3.64	12	0.82	168.00	1570.00	9240	20240216	-38.10	3720	20241209	53.76	6550	-12.67	20250107	5060	13.04	20250102	9240	-38.10	20240216	3720	53.76	20241209	4.38	N	264850	100	30 억		101192	N	N	0	N	00	N
106	20250107	160942	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5770	120	2	2.12	84033997450	13654900	236.59	5860	6550	5710	7340	3960	5650	6154.39	0.62	0	-89548	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1748	34.35	3.68	12	45.07	168.00	1570.00	9240	20240216	-37.55	3720	20241209	55.11	6550	-11.91	20250107	5060	14.03	20250102	9240	-37.55	20240216	3720	55.11	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
107	20250107	150945	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5760	110	2	1.95	83227599600	13514675	234.16	5860	6550	5710	7340	3960	5650	6158.31	0.62	0	-105571	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1745	34.29	3.67	12	44.61	168.00	1570.00	9240	20240216	-37.66	3720	20241209	54.84	6550	-12.06	20250107	5060	13.83	20250102	9240	-37.66	20240216	3720	54.84	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
108	20250107	140943	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5830	180	2	3.19	81359388670	13191163	228.55	5860	6550	5800	7340	3960	5650	6167.72	0.62	0	-155836	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1766	34.70	3.71	12	43.54	168.00	1570.00	9240	20240216	-36.90	3720	20241209	56.72	6550	-10.99	20250107	5060	15.22	20250102	9240	-36.90	20240216	3720	56.72	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
109	20250107	130943	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5900	250	2	4.42	80031391040	12964467	224.63	5860	6550	5800	7340	3960	5650	6173.13	0.62	0	-147487	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1787	35.12	3.76	12	42.79	168.00	1570.00	9240	20240216	-36.15	3720	20241209	58.60	6550	-9.92	20250107	5060	16.60	20250102	9240	-36.15	20240216	3720	58.60	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
110	20250107	120943	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5900	250	2	4.42	76395625310	12346175	213.91	5860	6550	5850	7340	3960	5650	6187.80	0.62	0	-151948	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1787	35.12	3.76	12	40.75	168.00	1570.00	9240	20240216	-36.15	3720	20241209	58.60	6550	-9.92	20250107	5060	16.60	20250102	9240	-36.15	20240216	3720	58.60	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
111	20250107	110939	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6140	490	2	8.67	66036104040	10646472	184.46	5860	6550	5850	7340	3960	5650	6202.63	0.62	0	-101804	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1860	36.55	3.91	12	35.14	168.00	1570.00	9240	20240216	-33.55	3720	20241209	65.05	6550	-6.26	20250107	5060	21.34	20250102	9240	-33.55	20240216	3720	65.05	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
112	20250107	100944	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5910	260	2	4.60	61123911320	9823868	170.21	5860	6550	5850	7340	3960	5650	6221.98	0.62	0	-128151	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1790	35.18	3.76	12	32.43	168.00	1570.00	9240	20240216	-36.04	3720	20241209	58.87	6550	-9.77	20250107	5060	16.80	20250102	9240	-36.04	20240216	3720	58.87	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
113	20250107	090948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6330	680	2	12.04	31578421150	5040512	87.33	5860	6510	5850	7340	3960	5650	6264.92	0.62	0	-46792	6243	5946	5763	5466	5283	5855	5375	30	1690	100	3950	10	1	30294612	1918	37.68	4.03	12	16.64	168.00	1570.00	9240	20240216	-31.49	3720	20241209	70.16	6510	-2.76	20250107	5060	25.10	20250102	9240	-31.49	20240216	3720	70.16	20241209	4.60	N	264850	100	30 억		189094	N	N	0	N	00	N
114	20250106	160932	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5650	110	2	1.99	33243361490	5705063	79.45	5850	6060	5580	7200	3880	5540	5827.20	0.72	0	-39887	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1712	33.63	3.60	12	18.83	168.00	1570.00	9240	20240216	-38.85	3720	20241209	51.88	6060	-6.77	20250106	5060	11.66	20250102	9240	-38.85	20240216	3720	51.88	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
115	20250106	150931	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5700	160	2	2.89	32627601060	5596452	77.93	5850	6060	5580	7200	3880	5540	5830.05	0.72	0	-49697	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1727	33.93	3.63	12	18.47	168.00	1570.00	9240	20240216	-38.31	3720	20241209	53.23	6060	-5.94	20250106	5060	12.65	20250102	9240	-38.31	20240216	3720	53.23	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
116	20250106	140933	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5630	90	2	1.62	31435804390	5386817	75.01	5850	6060	5580	7200	3880	5540	5835.69	0.72	0	-32628	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1706	33.51	3.59	12	17.78	168.00	1570.00	9240	20240216	-39.07	3720	20241209	51.34	6060	-7.10	20250106	5060	11.26	20250102	9240	-39.07	20240216	3720	51.34	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
117	20250106	130921	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5660	120	2	2.17	30037043450	5138309	71.55	5850	6060	5650	7200	3880	5540	5845.71	0.72	0	-57053	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1715	33.69	3.61	12	16.96	168.00	1570.00	9240	20240216	-38.74	3720	20241209	52.15	6060	-6.60	20250106	5060	11.86	20250102	9240	-38.74	20240216	3720	52.15	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
118	20250106	120929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5680	140	2	2.53	29433701410	5031986	70.07	5850	6060	5650	7200	3880	5540	5849.32	0.72	0	-51111	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1721	33.81	3.62	12	16.61	168.00	1570.00	9240	20240216	-38.53	3720	20241209	52.69	6060	-6.27	20250106	5060	12.25	20250102	9240	-38.53	20240216	3720	52.69	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
119	20250106	110927	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5670	130	2	2.35	28604521350	4886281	68.04	5850	6060	5650	7200	3880	5540	5854.05	0.72	0	-23913	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1718	33.75	3.61	12	16.13	168.00	1570.00	9240	20240216	-38.64	3720	20241209	52.42	6060	-6.44	20250106	5060	12.06	20250102	9240	-38.64	20240216	3720	52.42	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
120	20250106	100923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5720	180	2	3.25	26104608880	4447380	61.93	5850	6060	5700	7200	3880	5540	5869.66	0.72	0	-70066	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1733	34.05	3.64	12	14.68	168.00	1570.00	9240	20240216	-38.10	3720	20241209	53.76	6060	-5.61	20250106	5060	13.04	20250102	9240	-38.10	20240216	3720	53.76	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
121	20250106	090924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5880	340	2	6.14	14481488640	2460876	34.27	5850	6060	5740	7200	3880	5540	5884.69	0.72	0	-10168	5886	5712	5506	5332	5126	5610	5230	30	1660	100	3870	10	1	30294612	1781	35.00	3.75	12	8.12	168.00	1570.00	9240	20240216	-36.36	3720	20241209	58.06	6060	-2.97	20250106	5060	16.21	20250102	9240	-36.36	20240216	3720	58.06	20241209	3.15	N	264850	100	30 억		219033	N	N	0	N	00	N
122	20250103	160920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5540	-250	5	-4.32	33698603390	6140535	68.15	5570	5680	5300	7520	4060	5790	5485.44	1.62	0	-261193	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1678	32.98	3.53	12	20.27	168.00	1570.00	9240	20240216	-40.04	3720	20241209	48.92	5790	-4.32	20250102	5060	9.49	20250102	9240	-40.04	20240216	3720	48.92	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
123	20250103	150922	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5480	-310	5	-5.35	31902653650	5815878	64.55	5570	5680	5300	7520	4060	5790	5482.85	1.62	0	-216951	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1660	32.62	3.49	12	19.20	168.00	1570.00	9240	20240216	-40.69	3720	20241209	47.31	5790	-5.35	20250102	5060	8.30	20250102	9240	-40.69	20240216	3720	47.31	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
124	20250103	140923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5520	-270	5	-4.66	30704383610	5597060	62.12	5570	5680	5300	7520	4060	5790	5483.12	1.62	0	-215468	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1672	32.86	3.52	12	18.48	168.00	1570.00	9240	20240216	-40.26	3720	20241209	48.39	5790	-4.66	20250102	5060	9.09	20250102	9240	-40.26	20240216	3720	48.39	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
125	20250103	130922	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5420	-370	5	-6.39	28396935930	5175528	57.44	5570	5680	5300	7520	4060	5790	5483.87	1.62	0	-202901	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1642	32.26	3.45	12	17.08	168.00	1570.00	9240	20240216	-41.34	3720	20241209	45.70	5790	-6.39	20250102	5060	7.11	20250102	9240	-41.34	20240216	3720	45.70	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
126	20250103	120922	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5510	-280	5	-4.84	26461388300	4818655	53.48	5570	5680	5300	7520	4060	5790	5488.38	1.62	0	-182876	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1669	32.80	3.51	12	15.91	168.00	1570.00	9240	20240216	-40.37	3720	20241209	48.12	5790	-4.84	20250102	5060	8.89	20250102	9240	-40.37	20240216	3720	48.12	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
127	20250103	110922	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5490	-300	5	-5.18	25227393850	4594116	50.99	5570	5680	5300	7520	4060	5790	5488.01	1.62	0	-193978	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1663	32.68	3.50	12	15.16	168.00	1570.00	9240	20240216	-40.58	3720	20241209	47.58	5790	-5.18	20250102	5060	8.50	20250102	9240	-40.58	20240216	3720	47.58	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
128	20250103	100919	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5520	-270	5	-4.66	18134297600	3316678	36.81	5570	5680	5300	7520	4060	5790	5462.77	1.62	0	-82628	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1672	32.86	3.52	12	10.95	168.00	1570.00	9240	20240216	-40.26	3720	20241209	48.39	5790	-4.66	20250102	5060	9.09	20250102	9240	-40.26	20240216	3720	48.39	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
129	20250103	090923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5470	-320	5	-5.53	5851374060	1067858	11.85	5570	5630	5350	7520	4060	5790	5464.59	1.62	0	-9231	6276	6032	5546	5302	4816	6155	5425	30	1730	100	4050	10	1	30294612	1657	32.56	3.48	12	3.52	168.00	1570.00	9240	20240216	-40.80	3720	20241209	47.04	5790	-5.53	20250102	5060	8.10	20250102	9240	-40.80	20240216	3720	47.04	20241209	3.09	N	264850	100	30 억		490112	N	N	0	N	00	N
130	20250102	160912	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5790	1330	1	29.82	49692156710	8903659	1342.66	5190	5790	5060	5790	3125	4460	5581.12	2.40	0	-237232	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1754	34.46	3.69	12	29.39	168.00	1570.00	9240	20240216	-37.34	3720	20241209	55.65	5790	0.00	20250102	5060	14.43	20250102	9240	-37.34	20240216	3720	55.65	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
131	20250102	150914	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5740	1280	2	28.70	47221831900	8476108	1278.18	5190	5790	5060	5790	3125	4460	5571.22	2.40	0	-185986	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1739	34.17	3.66	12	27.98	168.00	1570.00	9240	20240216	-37.88	3720	20241209	54.30	5790	-0.86	20250102	5060	13.44	20250102	9240	-37.88	20240216	3720	54.30	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
132	20250102	140910	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5780	1320	2	29.60	42935176140	7729677	1165.62	5190	5790	5060	5790	3125	4460	5554.64	2.40	0	-208775	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1751	34.40	3.68	12	25.52	168.00	1570.00	9240	20240216	-37.45	3720	20241209	55.38	5790	-0.17	20250102	5060	14.23	20250102	9240	-37.45	20240216	3720	55.38	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
133	20250102	130914	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5690	1230	2	27.58	33505001830	6095993	919.27	5190	5790	5060	5790	3125	4460	5496.29	2.40	0	-199089	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1724	33.87	3.62	12	20.12	168.00	1570.00	9240	20240216	-38.42	3720	20241209	52.96	5790	-1.73	20250102	5060	12.45	20250102	9240	-38.42	20240216	3720	52.96	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
134	20250102	120911	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5790	1330	1	29.82	22414599080	4146074	625.22	5190	5790	5060	5790	3125	4460	5406.30	2.40	0	-108408	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1754	34.46	3.69	12	13.69	168.00	1570.00	9240	20240216	-37.34	3720	20241209	55.65	5790	0.00	20250102	5060	14.43	20250102	9240	-37.34	20240216	3720	55.65	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
135	20250102	110902	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5790	1330	1	29.82	21968722760	4069066	613.61	5190	5790	5060	5790	3125	4460	5399.04	2.40	0	-105512	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1754	34.46	3.69	12	13.43	168.00	1570.00	9240	20240216	-37.34	3720	20241209	55.65	5790	0.00	20250102	5060	14.43	20250102	9240	-37.34	20240216	3720	55.65	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
136	20250102	100909	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5170	710	2	15.92	6854071510	1308209	197.28	5190	5460	5060	5790	3125	4460	5239.49	2.40	0	-145446	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	10	1	30294612	1566	30.77	3.29	12	4.32	168.00	1570.00	9240	20240216	-44.05	3720	20241209	38.98	5460	-5.31	20250102	5060	2.17	20250102	9240	-44.05	20240216	3720	38.98	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N
137	20250102	090900	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4460	0	3	0.00	0	0	0.00	0	0	0	5790	3125	4460	0.00	2.40	0	0	4713	4586	4363	4236	4013	4650	4300	30	1330	100	3120	5	1	30294612	1351	26.55	2.84	12	0.00	168.00	1570.00	9240	20240216	-51.73	3720	20241209	19.89	0	0.00	0	0	0.00	0	9240	-51.73	20240216	3720	19.89	20241209	3.04	N	264850	100	30 억		728061	N	N	0	N	00	N