KissMeData/037070/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	160446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5200	30	2	0.58	64496350	12449	73.65	5250	5260	5140	6720	3620	5170	5180.83	0.65	0	3533	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1040	133.33	1.01	12	0.06	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	5710	-8.93	20250113	4600	13.04	20250102	12130	-57.13	20240624	4440	17.12	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
3	20250124	150446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5170	0	3	0.00	62766560	12116	71.68	5250	5260	5140	6720	3620	5170	5180.47	0.65	0	3529	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1034	132.56	1.00	12	0.06	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
4	20250124	140446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	10	2	0.19	54694550	10554	62.43	5250	5260	5140	6720	3620	5170	5182.35	0.65	0	3531	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1036	132.82	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.30	4440	20241209	16.67	5710	-9.28	20250113	4600	12.61	20250102	12130	-57.30	20240624	4440	16.67	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
5	20250124	130447	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	20	2	0.39	52392470	10110	59.81	5250	5260	5140	6720	3620	5170	5182.24	0.65	0	3524	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1038	133.08	1.01	12	0.05	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	5710	-9.11	20250113	4600	12.83	20250102	12130	-57.21	20240624	4440	16.89	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
6	20250124	120444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5160	-10	5	-0.19	44853340	8652	51.18	5250	5260	5140	6720	3620	5170	5184.16	0.65	0	2780	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1032	132.31	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	5710	-9.63	20250113	4600	12.17	20250102	12130	-57.46	20240624	4440	16.22	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
7	20250124	110446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5170	0	3	0.00	38045140	7335	43.39	5250	5260	5140	6720	3620	5170	5186.79	0.65	0	2554	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1034	132.56	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
8	20250124	100443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5180	10	2	0.19	26432300	5088	30.10	5250	5260	5140	6720	3620	5170	5195.03	0.65	0	772	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1036	132.82	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.30	4440	20241209	16.67	5710	-9.28	20250113	4600	12.61	20250102	12130	-57.30	20240624	4440	16.67	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
9	20250124	090446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	70	2	1.35	886890	170	1.01	5250	5260	5140	6720	3620	5170	5217.00	0.65	0	-110	5483	5326	5233	5076	4983	5280	5030	100	1550	500	3720	10	1	20000000	1048	134.36	1.02	12	0.00	39.00	5160.00	12130	20240624	-56.80	4440	20241209	18.02	5710	-8.23	20250113	4600	13.91	20250102	12130	-56.80	20240624	4440	18.02	20241209	1.60	N	037070	500	100 억		130997	N	N	0	N	00	N
10	20250123	160445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5170	-120	5	-2.27	87944460	16900	87.07	5260	5390	5140	6870	3710	5290	5203.82	0.68	0	-4366	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1034	132.56	1.00	12	0.08	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
11	20250123	150443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5150	-140	5	-2.65	78745120	15115	77.87	5260	5390	5150	6870	3710	5290	5209.73	0.68	0	-4159	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1030	132.05	1.00	12	0.08	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	5710	-9.81	20250113	4600	11.96	20250102	12130	-57.54	20240624	4440	15.99	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
12	20250123	140444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	-100	5	-1.89	63073960	12083	62.25	5260	5390	5160	6870	3710	5290	5220.06	0.68	0	-3717	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1038	133.08	1.01	12	0.06	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	5710	-9.11	20250113	4600	12.83	20250102	12130	-57.21	20240624	4440	16.89	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
13	20250123	130443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5210	-80	5	-1.51	60068070	11504	59.27	5260	5390	5160	6870	3710	5290	5221.49	0.68	0	-3346	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1042	133.59	1.01	12	0.06	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	5710	-8.76	20250113	4600	13.26	20250102	12130	-57.05	20240624	4440	17.34	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
14	20250123	120443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5250	-40	5	-0.76	35383120	6750	34.78	5260	5390	5190	6870	3710	5290	5241.94	0.68	0	-3269	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1050	134.62	1.02	12	0.03	39.00	5160.00	12130	20240624	-56.72	4440	20241209	18.24	5710	-8.06	20250113	4600	14.13	20250102	12130	-56.72	20240624	4440	18.24	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
15	20250123	110444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5250	-40	5	-0.76	30447920	5806	29.91	5260	5390	5190	6870	3710	5290	5244.22	0.68	0	-2501	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1050	134.62	1.02	12	0.03	39.00	5160.00	12130	20240624	-56.72	4440	20241209	18.24	5710	-8.06	20250113	4600	14.13	20250102	12130	-56.72	20240624	4440	18.24	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
16	20250123	100442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5260	-30	5	-0.57	22567180	4303	22.17	5260	5390	5190	6870	3710	5290	5244.52	0.68	0	-2220	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1052	134.87	1.02	12	0.02	39.00	5160.00	12130	20240624	-56.64	4440	20241209	18.47	5710	-7.88	20250113	4600	14.35	20250102	12130	-56.64	20240624	4440	18.47	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
17	20250123	090442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	70	2	1.32	226780	43	0.22	5260	5390	5260	6870	3710	5290	5273.95	0.68	0	-5	5410	5350	5310	5250	5210	5330	5230	100	1580	500	3800	10	1	20000000	1072	137.44	1.04	12	0.00	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.60	N	037070	500	100 억		135354	N	N	0	N	00	N
18	20250122	160441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	10	2	0.19	102710990	19399	138.45	5300	5370	5270	6860	3700	5280	5294.65	0.69	0	-2252	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1058	135.64	1.03	12	0.10	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
19	20250122	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	40	2	0.76	92338630	17436	124.44	5300	5370	5270	6860	3700	5280	5295.86	0.69	0	-2262	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1064	136.41	1.03	12	0.09	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
20	20250122	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	10	2	0.19	73922340	13954	99.59	5300	5370	5270	6860	3700	5280	5297.57	0.69	0	-2430	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1058	135.64	1.03	12	0.07	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
21	20250122	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	40	2	0.76	69368990	13094	93.45	5300	5370	5270	6860	3700	5280	5297.77	0.69	0	-2945	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1064	136.41	1.03	12	0.07	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
22	20250122	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	40	2	0.76	63522930	11989	85.56	5300	5370	5270	6860	3700	5280	5298.43	0.69	0	-3165	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1064	136.41	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
23	20250122	110440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	0	3	0.00	45478530	8577	61.21	5300	5370	5270	6860	3700	5280	5302.38	0.69	0	-3854	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1056	135.38	1.02	12	0.04	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
24	20250122	100440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	40	2	0.76	32704560	6166	44.01	5300	5370	5270	6860	3700	5280	5304.02	0.69	0	-3930	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1064	136.41	1.03	12	0.03	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
25	20250122	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	20	2	0.38	4704540	887	6.33	5300	5310	5300	6860	3700	5280	5303.88	0.69	0	-5	5466	5372	5326	5232	5186	5350	5210	100	1580	500	3800	10	1	20000000	1060	135.90	1.03	12	0.00	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.62	N	037070	500	100 억		137606	N	N	0	N	00	N
26	20250121	160438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	-70	5	-1.31	73618400	13785	74.81	5330	5420	5280	6950	3750	5350	5341.50	0.70	0	-3030	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1056	135.38	1.02	12	0.07	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
27	20250121	150439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	-20	5	-0.37	61637040	11520	62.52	5330	5420	5290	6950	3750	5350	5350.44	0.70	0	-2909	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1066	136.67	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
28	20250121	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	-10	5	-0.19	56240060	10506	57.02	5330	5420	5290	6950	3750	5350	5353.14	0.70	0	-2487	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1068	136.92	1.03	12	0.05	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
29	20250121	130438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	-40	5	-0.75	55218090	10314	55.98	5330	5420	5290	6950	3750	5350	5353.70	0.70	0	-2487	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1062	136.15	1.03	12	0.05	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
30	20250121	120429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-50	5	-0.93	52037960	9717	52.74	5330	5420	5290	6950	3750	5350	5355.35	0.70	0	-2601	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1060	135.90	1.03	12	0.05	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
31	20250121	110420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	-30	5	-0.56	46715930	8713	47.29	5330	5420	5310	6950	3750	5350	5361.64	0.70	0	-2621	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1064	136.41	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
32	20250121	100415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	20	2	0.37	34044190	6336	34.39	5330	5420	5320	6950	3750	5350	5373.14	0.70	0	-1630	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1074	137.69	1.04	12	0.03	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
33	20250121	090439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	50	2	0.93	8285710	1548	8.40	5330	5400	5330	6950	3750	5350	5352.53	0.70	0	363	5563	5456	5353	5246	5143	5405	5195	100	1600	500	3850	10	1	20000000	1080	138.46	1.05	12	0.01	39.00	5160.00	12130	20240624	-55.48	4440	20241209	21.62	5710	-5.43	20250113	4600	17.39	20250102	12130	-55.48	20240624	4440	21.62	20241209	1.60	N	037070	500	100 억		140670	N	N	0	N	00	N
34	20250120	160436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	0	3	0.00	96531070	18242	64.76	5450	5460	5250	6950	3750	5350	5291.36	0.70	0	1554	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1070	137.18	1.04	12	0.09	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
35	20250120	150438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	-60	5	-1.12	86096470	16284	57.81	5450	5460	5250	6950	3750	5350	5287.18	0.70	0	1650	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1058	135.64	1.03	12	0.08	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
36	20250120	140437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	-70	5	-1.31	79244980	14989	53.21	5450	5460	5250	6950	3750	5350	5286.88	0.70	0	1793	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1056	135.38	1.02	12	0.07	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
37	20250120	130436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	-20	5	-0.37	75028980	14193	50.39	5450	5460	5250	6950	3750	5350	5286.34	0.70	0	1715	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1066	136.67	1.03	12	0.07	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
38	20250120	120438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	-80	5	-1.50	61003180	11537	40.96	5450	5460	5250	6950	3750	5350	5287.61	0.70	0	863	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1054	135.13	1.02	12	0.06	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
39	20250120	110438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	-80	5	-1.50	42393710	7999	28.40	5450	5460	5250	6950	3750	5350	5299.88	0.70	0	606	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1054	135.13	1.02	12	0.04	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
40	20250120	100438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	-30	5	-0.56	38125720	7191	25.53	5450	5460	5250	6950	3750	5350	5301.87	0.70	0	948	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1064	136.41	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
41	20250120	090438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	0	3	0.00	7311930	1359	4.82	5450	5460	5340	6950	3750	5350	5380.38	0.70	0	-917	5470	5410	5330	5270	5190	5440	5300	100	1600	500	3850	10	1	20000000	1070	137.18	1.04	12	0.01	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.60	N	037070	500	100 억		139029	N	N	0	N	00	N
42	20250117	160436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	50	2	0.94	149639480	28166	264.64	5250	5390	5250	6890	3710	5300	5312.68	0.67	0	4635	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1070	137.18	1.04	12	0.14	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
43	20250117	150437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	138267870	26029	244.56	5250	5390	5250	6890	3710	5300	5312.07	0.67	0	4638	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.13	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
44	20250117	140437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	86490770	16238	152.57	5250	5390	5250	6890	3710	5300	5326.44	0.67	0	4649	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.08	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
45	20250117	130437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	0	3	0.00	82712390	15528	145.90	5250	5390	5250	6890	3710	5300	5326.66	0.67	0	4812	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.08	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
46	20250117	120438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	50	2	0.94	69454900	13037	122.49	5250	5390	5250	6890	3710	5300	5327.52	0.67	0	5009	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1070	137.18	1.04	12	0.07	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
47	20250117	110437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	30	2	0.57	40360070	7591	71.32	5250	5340	5250	6890	3710	5300	5316.83	0.67	0	2563	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1066	136.67	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
48	20250117	100439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	40	2	0.75	27661040	5207	48.92	5250	5340	5250	6890	3710	5300	5312.28	0.67	0	2605	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1068	136.92	1.03	12	0.03	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
49	20250117	090438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	1904240	362	3.40	5250	5330	5250	6890	3710	5300	5260.33	0.67	0	93	5460	5380	5290	5210	5120	5335	5165	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.00	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.61	N	037070	500	100 억		134394	N	N	0	N	00	N
50	20250116	160435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	0	3	0.00	56403080	10642	21.34	5370	5370	5200	6890	3710	5300	5300.05	0.67	0	1162	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.05	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
51	20250116	150416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	10	2	0.19	49466300	9334	18.72	5370	5370	5200	6890	3710	5300	5299.58	0.67	0	1199	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.05	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
52	20250116	140437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	39985860	7546	15.13	5370	5370	5200	6890	3710	5300	5298.95	0.67	0	865	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
53	20250116	130437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	30	2	0.57	36964400	6978	13.99	5370	5370	5200	6890	3710	5300	5297.28	0.67	0	827	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1066	136.67	1.03	12	0.03	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
54	20250116	120437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	-10	5	-0.19	27827250	5257	10.54	5370	5370	5200	6890	3710	5300	5293.37	0.67	0	315	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1058	135.64	1.03	12	0.03	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
55	20250116	110437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	0	3	0.00	26157950	4941	9.91	5370	5370	5200	6890	3710	5300	5294.06	0.67	0	303	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.02	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
56	20250116	100437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	14037550	2648	5.31	5370	5370	5200	6890	3710	5300	5301.19	0.67	0	-129	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.01	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
57	20250116	090437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	70	2	1.32	10740	2	0.00	5370	5370	5370	6890	3710	5300	5370.00	0.67	0	0	5520	5410	5340	5230	5160	5375	5195	100	1590	500	3810	10	1	20000000	1074	137.69	1.04	12	0.00	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.61	N	037070	500	100 억		133223	N	N	0	N	00	N
58	20250115	160435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-80	5	-1.49	264684960	49763	68.31	5450	5450	5270	6990	3770	5380	5318.91	0.69	0	-5658	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1060	135.90	1.03	12	0.25	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
59	20250115	150437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	-60	5	-1.12	257740000	48455	66.51	5450	5450	5270	6990	3770	5380	5319.16	0.69	0	-5596	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1064	136.41	1.03	12	0.24	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
60	20250115	140438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-10	5	-0.19	222725590	41870	57.48	5450	5450	5270	6990	3770	5380	5319.46	0.69	0	-6500	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1074	137.69	1.04	12	0.21	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
61	20250115	130435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-80	5	-1.49	170396800	32074	44.03	5450	5450	5270	6990	3770	5380	5312.61	0.69	0	-6838	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1060	135.90	1.03	12	0.16	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
62	20250115	120429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-80	5	-1.49	167420130	31513	43.26	5450	5450	5270	6990	3770	5380	5312.73	0.69	0	-6345	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1060	135.90	1.03	12	0.16	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
63	20250115	110436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	-100	5	-1.86	96504320	18128	24.88	5450	5450	5270	6990	3770	5380	5323.50	0.69	0	2407	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1056	135.38	1.02	12	0.09	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
64	20250115	100435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	-70	5	-1.30	60646580	11359	15.59	5450	5450	5310	6990	3770	5380	5339.08	0.69	0	3125	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1062	136.15	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
65	20250115	090438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	0	3	0.00	3840530	709	0.97	5450	5450	5380	6990	3770	5380	5416.83	0.69	0	-31	5600	5490	5310	5200	5020	5545	5255	100	1610	500	3870	10	1	20000000	1076	137.95	1.04	12	0.00	39.00	5160.00	12130	20240624	-55.65	4440	20241209	21.17	5710	-5.78	20250113	4600	16.96	20250102	12130	-55.65	20240624	4440	21.17	20241209	1.51	N	037070	500	100 억		138640	N	N	0	N	00	N
66	20250114	160432	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	150	2	2.87	381178770	72273	23.51	5230	5420	5130	6790	3670	5230	5274.23	0.61	0	16616	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1076	137.95	1.04	12	0.36	39.00	5160.00	12130	20240624	-55.65	4440	20241209	21.17	5710	-5.78	20250113	4600	16.96	20250102	12130	-55.65	20240624	4440	21.17	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
67	20250114	150434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	120	2	2.29	363270280	68928	22.42	5230	5420	5130	6790	3670	5230	5270.40	0.61	0	16977	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1070	137.18	1.04	12	0.34	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
68	20250114	140434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	80	2	1.53	321073110	61004	19.84	5230	5420	5130	6790	3670	5230	5263.26	0.61	0	18661	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1062	136.15	1.03	12	0.31	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
69	20250114	130433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	40	2	0.76	236312940	45114	14.68	5230	5380	5130	6790	3670	5230	5238.16	0.61	0	12641	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1054	135.13	1.02	12	0.23	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
70	20250114	120431	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5220	-10	5	-0.19	222358550	42457	13.81	5230	5380	5130	6790	3670	5230	5237.30	0.61	0	12826	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1044	133.85	1.01	12	0.21	39.00	5160.00	12130	20240624	-56.97	4440	20241209	17.57	5710	-8.58	20250113	4600	13.48	20250102	12130	-56.97	20240624	4440	17.57	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
71	20250114	110433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	-40	5	-0.76	156154940	29873	9.72	5230	5380	5130	6790	3670	5230	5227.28	0.61	0	10505	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1038	133.08	1.01	12	0.15	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	5710	-9.11	20250113	4600	12.83	20250102	12130	-57.21	20240624	4440	16.89	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
72	20250114	100432	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5190	-40	5	-0.76	109775300	20923	6.81	5230	5380	5130	6790	3670	5230	5246.79	0.61	0	6164	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1038	133.08	1.01	12	0.10	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	5710	-9.11	20250113	4600	12.83	20250102	12130	-57.21	20240624	4440	16.89	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
73	20250114	090432	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	120	2	2.29	35286710	6636	2.16	5230	5380	5230	6790	3670	5230	5320.18	0.61	0	3033	5956	5592	5346	4982	4736	5775	5165	100	1560	500	3760	10	1	20000000	1070	137.18	1.04	12	0.03	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.50	N	037070	500	100 억		122275	N	N	0	N	00	N
74	20250113	160428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5230	130	2	2.55	1653569580	306965	3369.54	5100	5710	5100	6630	3570	5100	5386.86	0.73	0	-23329	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1046	134.10	1.01	12	1.53	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
75	20250113	150429	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	140	2	2.75	1614305700	299442	3286.96	5100	5710	5100	6630	3570	5100	5391.07	0.73	0	-24176	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1048	134.36	1.02	12	1.50	39.00	5160.00	12130	20240624	-56.80	4440	20241209	18.02	5710	-8.23	20250113	4600	13.91	20250102	12130	-56.80	20240624	4440	18.02	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
76	20250113	140425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5230	130	2	2.55	1568456920	290701	3191.01	5100	5710	5100	6630	3570	5100	5395.45	0.73	0	-26027	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1046	134.10	1.01	12	1.45	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
77	20250113	130423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5200	100	2	1.96	1423801190	262792	2884.65	5100	5710	5100	6630	3570	5100	5418.00	0.73	0	-32612	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1040	133.33	1.01	12	1.31	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	5710	-8.93	20250113	4600	13.04	20250102	12130	-57.13	20240624	4440	17.12	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
78	20250113	120424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	10	2	0.20	48693670	9474	104.00	5100	5200	5100	6630	3570	5100	5139.80	0.73	0	-703	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1022	131.03	0.99	12	0.05	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
79	20250113	110425	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	20	2	0.39	35360040	6870	75.41	5100	5200	5100	6630	3570	5100	5147.16	0.73	0	-605	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	5250	-2.48	20250107	4600	11.30	20250102	12130	-57.79	20240624	4440	15.32	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
80	20250113	100424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	30	2	0.59	21352350	4140	45.44	5100	5200	5100	6630	3570	5100	5157.85	0.73	0	62	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1026	131.54	0.99	12	0.02	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	5250	-2.29	20250107	4600	11.52	20250102	12130	-57.71	20240624	4440	15.54	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
81	20250113	090426	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	10	2	0.20	3033670	594	6.52	5100	5110	5100	6630	3570	5100	5107.44	0.73	0	-100	5213	5156	5113	5056	5013	5135	5035	100	1530	500	3670	10	1	20000000	1022	131.03	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.48	N	037070	500	100 억		145706	N	N	0	N	00	N
82	20250110	160422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	-10	5	-0.20	46382580	9097	61.26	5110	5170	5070	6640	3580	5110	5098.67	0.74	0	-2165	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.05	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
83	20250110	150422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	-10	5	-0.20	42839360	8402	56.58	5110	5170	5070	6640	3580	5110	5098.71	0.74	0	-1996	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.04	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
84	20250110	140422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-30	5	-0.59	38878530	7625	51.35	5110	5170	5070	6640	3580	5110	5098.82	0.74	0	-2043	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1016	130.26	0.98	12	0.04	39.00	5160.00	12130	20240624	-58.12	4440	20241209	14.41	5250	-3.24	20250107	4600	10.43	20250102	12130	-58.12	20240624	4440	14.41	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
85	20250110	130421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	-10	5	-0.20	32368550	6344	42.72	5110	5170	5070	6640	3580	5110	5102.23	0.74	0	-2049	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
86	20250110	120422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-30	5	-0.59	27560400	5402	36.38	5110	5170	5070	6640	3580	5110	5101.89	0.74	0	-2074	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1016	130.26	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.12	4440	20241209	14.41	5250	-3.24	20250107	4600	10.43	20250102	12130	-58.12	20240624	4440	14.41	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
87	20250110	110421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	0	3	0.00	19051990	3729	25.11	5110	5170	5070	6640	3580	5110	5109.14	0.74	0	-2334	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1022	131.03	0.99	12	0.02	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
88	20250110	100420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	0	3	0.00	16826790	3293	22.18	5110	5170	5070	6640	3580	5110	5109.87	0.74	0	-2179	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1022	131.03	0.99	12	0.02	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
89	20250110	090422	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	-10	5	-0.20	2749810	538	3.62	5110	5170	5100	6640	3580	5110	5111.17	0.74	0	-493	5243	5176	5093	5026	4943	5135	4985	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		147866	N	N	0	N	00	N
90	20250109	160419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	30	2	0.59	75364280	14848	128.43	5160	5160	5010	6600	3560	5080	5075.71	0.75	0	-1469	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1022	131.03	0.99	12	0.07	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
91	20250109	150420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5120	40	2	0.79	72611430	14308	123.76	5160	5160	5010	6600	3560	5080	5074.88	0.75	0	-1631	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1024	131.28	0.99	12	0.07	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	5250	-2.48	20250107	4600	11.30	20250102	12130	-57.79	20240624	4440	15.32	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
92	20250109	140421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	-10	5	-0.20	60211540	11875	102.72	5160	5160	5010	6600	3560	5080	5070.45	0.75	0	-1360	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1014	130.00	0.98	12	0.06	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	5250	-3.43	20250107	4600	10.22	20250102	12130	-58.20	20240624	4440	14.19	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
93	20250109	130420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5050	-30	5	-0.59	28713890	5686	49.18	5160	5160	5010	6600	3560	5080	5049.93	0.75	0	-1339	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1010	129.49	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.37	4440	20241209	13.74	5250	-3.81	20250107	4600	9.78	20250102	12130	-58.37	20240624	4440	13.74	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
94	20250109	120420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-20	5	-0.39	19616370	3876	33.53	5160	5160	5030	6600	3560	5080	5060.98	0.75	0	-1284	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1012	129.74	0.98	12	0.02	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	5250	-3.62	20250107	4600	10.00	20250102	12130	-58.29	20240624	4440	13.96	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
95	20250109	110421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	0	3	0.00	12422380	2456	21.24	5160	5160	5030	6600	3560	5080	5057.97	0.75	0	-718	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1016	130.26	0.98	12	0.01	39.00	5160.00	12130	20240624	-58.12	4440	20241209	14.41	5250	-3.24	20250107	4600	10.43	20250102	12130	-58.12	20240624	4440	14.41	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
96	20250109	100420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-20	5	-0.39	8056300	1591	13.76	5160	5160	5040	6600	3560	5080	5063.67	0.75	0	-378	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1012	129.74	0.98	12	0.01	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	5250	-3.62	20250107	4600	10.00	20250102	12130	-58.29	20240624	4440	13.96	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
97	20250109	090423	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	-10	5	-0.20	2201520	433	3.75	5160	5160	5070	6600	3560	5080	5084.34	0.75	0	-281	5180	5130	5090	5040	5000	5155	5065	100	1520	500	3650	10	1	20000000	1014	130.00	0.98	12	0.00	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	5250	-3.43	20250107	4600	10.22	20250102	12130	-58.20	20240624	4440	14.19	20241209	1.49	N	037070	500	100 억		149308	N	N	0	N	00	N
98	20250108	160416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5080	-20	5	-0.39	57721420	11335	73.44	5050	5140	5050	6630	3570	5100	5092.32	0.73	0	3065	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1016	130.26	0.98	12	0.06	39.00	5160.00	12130	20240624	-58.12	4440	20241209	14.41	5250	-3.24	20250107	4600	10.43	20250102	12130	-58.12	20240624	4440	14.41	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
99	20250108	150419	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	-30	5	-0.59	55084840	10816	70.07	5050	5140	5050	6630	3570	5100	5092.90	0.73	0	3037	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1014	130.00	0.98	12	0.05	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	5250	-3.43	20250107	4600	10.22	20250102	12130	-58.20	20240624	4440	14.19	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
100	20250108	140421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	-10	5	-0.20	45874040	9007	58.35	5050	5140	5050	6630	3570	5100	5093.15	0.73	0	3629	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1018	130.51	0.99	12	0.05	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5250	-3.05	20250107	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
101	20250108	130421	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	-10	5	-0.20	43925880	8625	55.88	5050	5140	5050	6630	3570	5100	5092.86	0.73	0	3657	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1018	130.51	0.99	12	0.04	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5250	-3.05	20250107	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
102	20250108	120418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	0	3	0.00	42554320	8356	54.14	5050	5140	5050	6630	3570	5100	5092.67	0.73	0	3659	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.04	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
103	20250108	110417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	10	2	0.20	33396770	6556	42.47	5050	5140	5050	6630	3570	5100	5094.08	0.73	0	3161	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1022	131.03	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
104	20250108	100418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5060	-40	5	-0.78	24639820	4839	31.35	5050	5140	5050	6630	3570	5100	5091.92	0.73	0	3018	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1012	129.74	0.98	12	0.02	39.00	5160.00	12130	20240624	-58.29	4440	20241209	13.96	5250	-3.62	20250107	4600	10.00	20250102	12130	-58.29	20240624	4440	13.96	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
105	20250108	090420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	0	3	0.00	1656450	328	2.13	5050	5100	5050	6630	3570	5100	5050.15	0.73	0	207	5373	5236	5113	4976	4853	5305	5045	100	1530	500	3670	10	1	20000000	1020	130.77	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.49	N	037070	500	100 억		146243	N	N	0	N	00	N
106	20250107	160415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	110	2	2.20	78846060	15430	102.76	4990	5250	4990	6480	3495	4990	5110.06	0.75	0	-3950	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1020	130.77	0.99	12	0.08	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
107	20250107	150416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	100	2	2.00	69581520	13610	90.64	4990	5250	4990	6480	3495	4990	5112.53	0.75	0	-3811	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1018	130.51	0.99	12	0.07	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5250	-3.05	20250107	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
108	20250107	140417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	110	2	2.20	63499600	12415	82.68	4990	5250	4990	6480	3495	4990	5114.75	0.75	0	-3456	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1020	130.77	0.99	12	0.06	39.00	5160.00	12130	20240624	-57.96	4440	20241209	14.86	5250	-2.86	20250107	4600	10.87	20250102	12130	-57.96	20240624	4440	14.86	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
109	20250107	130416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5070	80	2	1.60	58995570	11531	76.80	4990	5250	4990	6480	3495	4990	5116.26	0.75	0	-3252	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1014	130.00	0.98	12	0.06	39.00	5160.00	12130	20240624	-58.20	4440	20241209	14.19	5250	-3.43	20250107	4600	10.22	20250102	12130	-58.20	20240624	4440	14.19	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
110	20250107	120416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	100	2	2.00	42602570	8314	55.37	4990	5250	4990	6480	3495	4990	5124.20	0.75	0	-1843	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1018	130.51	0.99	12	0.04	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5250	-3.05	20250107	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
111	20250107	110413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5130	140	2	2.81	35420280	6903	45.97	4990	5250	4990	6480	3495	4990	5131.14	0.75	0	-1873	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1026	131.54	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	5250	-2.29	20250107	4600	11.52	20250102	12130	-57.71	20240624	4440	15.54	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
112	20250107	100418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5110	120	2	2.40	28273280	5508	36.68	4990	5250	4990	6480	3495	4990	5133.13	0.75	0	-1019	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1022	131.03	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.87	4440	20241209	15.09	5250	-2.67	20250107	4600	11.09	20250102	12130	-57.87	20240624	4440	15.09	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
113	20250107	090416	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5090	100	2	2.00	6494630	1262	8.40	4990	5250	4990	6480	3495	4990	5146.30	0.75	0	-76	5090	5040	4980	4930	4870	5065	4955	100	1490	500	3590	10	1	20000000	1018	130.51	0.99	12	0.01	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5250	-3.05	20250107	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.48	N	037070	500	100 억		150193	N	N	0	N	00	N
114	20250106	160410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	45	2	0.91	73391270	14721	88.52	4950	5030	4920	6420	3465	4945	4985.48	0.74	0	2748	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	5	1	20000000	998	127.95	0.97	12	0.07	39.00	5160.00	12130	20240624	-58.86	4440	20241209	12.39	5140	-2.92	20250103	4600	8.48	20250102	12130	-58.86	20240624	4440	12.39	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
115	20250106	150411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5000	55	2	1.11	66514400	13344	80.24	4950	5030	4920	6420	3465	4945	4984.59	0.74	0	2738	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	10	1	20000000	1000	128.21	0.97	12	0.07	39.00	5160.00	12130	20240624	-58.78	4440	20241209	12.61	5140	-2.72	20250103	4600	8.70	20250102	12130	-58.78	20240624	4440	12.61	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
116	20250106	140412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4995	50	2	1.01	58763425	11797	70.93	4950	5030	4920	6420	3465	4945	4981.22	0.74	0	2128	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	5	1	20000000	999	128.08	0.97	12	0.06	39.00	5160.00	12130	20240624	-58.82	4440	20241209	12.50	5140	-2.82	20250103	4600	8.59	20250102	12130	-58.82	20240624	4440	12.50	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
117	20250106	130410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5010	65	2	1.31	45190405	9084	54.62	4950	5030	4920	6420	3465	4945	4974.73	0.74	0	1107	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	10	1	20000000	1002	128.46	0.97	12	0.05	39.00	5160.00	12130	20240624	-58.70	4440	20241209	12.84	5140	-2.53	20250103	4600	8.91	20250102	12130	-58.70	20240624	4440	12.84	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
118	20250106	120409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5010	65	2	1.31	40143135	8070	48.52	4950	5030	4920	6420	3465	4945	4974.37	0.74	0	583	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	10	1	20000000	1002	128.46	0.97	12	0.04	39.00	5160.00	12130	20240624	-58.70	4440	20241209	12.84	5140	-2.53	20250103	4600	8.91	20250102	12130	-58.70	20240624	4440	12.84	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
119	20250106	110410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5030	85	2	1.72	23890420	4816	28.96	4950	5030	4920	6420	3465	4945	4960.64	0.74	0	825	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	10	1	20000000	1006	128.97	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.53	4440	20241209	13.29	5140	-2.14	20250103	4600	9.35	20250102	12130	-58.53	20240624	4440	13.29	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
120	20250106	100409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	45	2	0.91	18984085	3835	23.06	4950	4995	4920	6420	3465	4945	4950.22	0.74	0	537	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	5	1	20000000	998	127.95	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.86	4440	20241209	12.39	5140	-2.92	20250103	4600	8.48	20250102	12130	-58.86	20240624	4440	12.39	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
121	20250106	090406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	5	2	0.10	29700	6	0.04	4950	4950	4950	6420	3465	4945	4950.00	0.74	0	0	5328	5136	4948	4756	4568	5232	4852	100	1475	500	3560	5	1	20000000	990	126.92	0.96	12	0.00	39.00	5160.00	12130	20240624	-59.19	4440	20241209	11.49	5140	-3.70	20250103	4600	7.61	20250102	12130	-59.19	20240624	4440	11.49	20241209	1.48	N	037070	500	100 억		147442	N	N	0	N	00	N
122	20250103	160407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4945	70	2	1.44	80740165	16289	89.01	4760	5140	4760	6330	3415	4875	4956.73	0.74	0	-887	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	989	126.79	0.96	12	0.08	39.00	5160.00	12130	20240624	-59.23	4440	20241209	11.37	5140	-3.79	20250103	4600	7.50	20250102	12130	-59.23	20240624	4440	11.37	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
123	20250103	150408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	115	2	2.36	71410775	14405	78.72	4760	5140	4760	6330	3415	4875	4957.36	0.74	0	-1119	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	998	127.95	0.97	12	0.07	39.00	5160.00	12130	20240624	-58.86	4440	20241209	12.39	5140	-2.92	20250103	4600	8.48	20250102	12130	-58.86	20240624	4440	12.39	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
124	20250103	140408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	85	2	1.74	66096070	13335	72.87	4760	5140	4760	6330	3415	4875	4956.59	0.74	0	-1118	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	992	127.18	0.96	12	0.07	39.00	5160.00	12130	20240624	-59.11	4440	20241209	11.71	5140	-3.50	20250103	4600	7.83	20250102	12130	-59.11	20240624	4440	11.71	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
125	20250103	130407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	85	2	1.74	58748575	11855	64.78	4760	5140	4760	6330	3415	4875	4955.59	0.74	0	-508	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	992	127.18	0.96	12	0.06	39.00	5160.00	12130	20240624	-59.11	4440	20241209	11.71	5140	-3.50	20250103	4600	7.83	20250102	12130	-59.11	20240624	4440	11.71	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
126	20250103	120407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4960	85	2	1.74	57502930	11604	63.41	4760	5140	4760	6330	3415	4875	4955.44	0.74	0	-530	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	992	127.18	0.96	12	0.06	39.00	5160.00	12130	20240624	-59.11	4440	20241209	11.71	5140	-3.50	20250103	4600	7.83	20250102	12130	-59.11	20240624	4440	11.71	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
127	20250103	110407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4920	45	2	0.92	49662420	10011	54.70	4760	5140	4760	6330	3415	4875	4960.79	0.74	0	-1309	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	984	126.15	0.95	12	0.05	39.00	5160.00	12130	20240624	-59.44	4440	20241209	10.81	5140	-4.28	20250103	4600	6.96	20250102	12130	-59.44	20240624	4440	10.81	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
128	20250103	100406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4945	70	2	1.44	48629010	9801	53.56	4760	5140	4760	6330	3415	4875	4961.64	0.74	0	-1302	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	989	126.79	0.96	12	0.05	39.00	5160.00	12130	20240624	-59.23	4440	20241209	11.37	5140	-3.79	20250103	4600	7.50	20250102	12130	-59.23	20240624	4440	11.37	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
129	20250103	090407	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	-60	5	-1.23	6951630	1458	7.97	4760	4815	4760	6330	3415	4875	4767.92	0.74	0	27	5291	5082	4841	4632	4391	5187	4737	100	1455	500	3510	5	1	20000000	963	123.46	0.93	12	0.01	39.00	5160.00	12130	20240624	-60.31	4440	20241209	8.45	5050	-4.65	20250102	4600	4.67	20250102	12130	-60.31	20240624	4440	8.45	20241209	1.48	N	037070	500	100 억		148329	N	N	0	N	00	N
130	20250102	160405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4875	110	2	2.31	85069860	17886	153.45	4765	5050	4600	6190	3340	4765	4756.17	0.72	0	3986	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	975	125.00	0.94	12	0.09	39.00	5160.00	12130	20240624	-59.81	4440	20241209	9.80	5050	-3.47	20250102	4600	5.98	20250102	12130	-59.81	20240624	4440	9.80	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
131	20250102	150406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4895	130	2	2.73	79381435	16718	143.43	4765	5050	4600	6190	3340	4765	4748.26	0.72	0	4618	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	979	125.51	0.95	12	0.08	39.00	5160.00	12130	20240624	-59.65	4440	20241209	10.25	5050	-3.07	20250102	4600	6.41	20250102	12130	-59.65	20240624	4440	10.25	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
132	20250102	140403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4815	50	2	1.05	67169230	14199	121.82	4765	5050	4600	6190	3340	4765	4730.56	0.72	0	5224	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	963	123.46	0.93	12	0.07	39.00	5160.00	12130	20240624	-60.31	4440	20241209	8.45	5050	-4.65	20250102	4600	4.67	20250102	12130	-60.31	20240624	4440	8.45	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
133	20250102	130404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4770	5	2	0.10	67101840	14185	121.70	4765	5050	4600	6190	3340	4765	4730.48	0.72	0	5224	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	954	122.31	0.92	12	0.07	39.00	5160.00	12130	20240624	-60.68	4440	20241209	7.43	5050	-5.54	20250102	4600	3.70	20250102	12130	-60.68	20240624	4440	7.43	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
134	20250102	120404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4785	20	2	0.42	61804195	13077	112.19	4765	5050	4600	6190	3340	4765	4726.18	0.72	0	5030	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	957	122.69	0.93	12	0.07	39.00	5160.00	12130	20240624	-60.55	4440	20241209	7.77	5050	-5.25	20250102	4600	4.02	20250102	12130	-60.55	20240624	4440	7.77	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
135	20250102	110356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4840	75	2	1.57	56666255	12012	103.05	4765	5050	4600	6190	3340	4765	4717.47	0.72	0	5258	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	968	124.10	0.94	12	0.06	39.00	5160.00	12130	20240624	-60.10	4440	20241209	9.01	5050	-4.16	20250102	4600	5.22	20250102	12130	-60.10	20240624	4440	9.01	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
136	20250102	100402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4690	-75	5	-1.57	3227480	684	5.87	4765	4765	4690	6190	3340	4765	4718.54	0.72	0	-158	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	938	120.26	0.91	12	0.00	39.00	5160.00	12130	20240624	-61.34	4440	20241209	5.63	4765	-1.57	20250102	4690	0.00	20250102	12130	-61.34	20240624	4440	5.63	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N
137	20250102	090400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4765	0	3	0.00	0	0	0.00	0	0	0	6190	3340	4765	0.00	0.72	0	0	4875	4820	4775	4720	4675	4797	4697	100	1425	500	3430	5	1	20000000	953	122.18	0.92	12	0.00	39.00	5160.00	12130	20240624	-60.72	4440	20241209	7.32	0	0.00	0	0	0.00	0	12130	-60.72	20240624	4440	7.32	20241209	1.50	N	037070	500	100 억		144360	N	N	0	N	00	N