KissMeData/123860/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	160840	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	-550	5	-2.66	1499341380	74291	377.04	20800	21050	19900	26800	14500	20650	20182.01	4.04	0	-11382	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2437	89.73	4.53	12	0.61	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	23400	-14.10	20250120	19900	1.01	20250124	35050	-42.65	20240624	17180	17.00	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
3	20250124	150840	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20350	-300	5	-1.45	1449621130	71822	364.50	20800	21050	19900	26800	14500	20650	20183.48	4.04	0	-11351	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2467	90.85	4.59	12	0.59	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	23400	-13.03	20250120	19900	2.26	20250124	35050	-41.94	20240624	17180	18.45	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
4	20250124	140838	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20300	-350	5	-1.69	1391619630	68957	349.96	20800	21050	19900	26800	14500	20650	20180.93	4.04	0	-13029	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2461	90.62	4.57	12	0.57	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	23400	-13.25	20250120	19900	2.01	20250124	35050	-42.08	20240624	17180	18.16	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
5	20250124	130840	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-450	5	-2.18	1223633730	60740	308.26	20800	20800	19900	26800	14500	20650	20145.38	4.04	0	-12342	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2449	90.18	4.55	12	0.50	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	19900	1.51	20250124	35050	-42.37	20240624	17180	17.58	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
6	20250124	120837	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19920	-730	5	-3.54	1016843820	50453	256.05	20800	20800	19900	26800	14500	20650	20154.21	4.04	0	-7292	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	10	1	12123415	2415	88.93	4.49	12	0.42	224.00	4438.00	35050	20240624	-43.17	17180	20240805	15.95	23400	-14.87	20250120	19900	0.10	20250124	35050	-43.17	20240624	17180	15.95	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
7	20250124	110839	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-450	5	-2.18	304471750	14974	75.99	20800	20800	20100	26800	14500	20650	20333.21	4.04	0	-3293	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2449	90.18	4.55	12	0.12	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	23400	-13.68	20250120	20000	1.00	20250103	35050	-42.37	20240624	17180	17.58	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
8	20250124	100835	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20450	-200	5	-0.97	129033750	6297	31.96	20800	20800	20350	26800	14500	20650	20491.13	4.04	0	-1810	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2479	91.29	4.61	12	0.05	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	23400	-12.61	20250120	20000	2.25	20250103	35050	-41.65	20240624	17180	19.03	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
9	20250124	090840	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20500	-150	5	-0.73	19617200	955	4.85	20800	20800	20450	26800	14500	20650	20540.77	4.04	0	-618	21183	20916	20733	20466	20283	20825	20375	61	6150	500	14450	50	1	12123415	2485	91.52	4.62	12	0.01	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	23400	-12.39	20250120	20000	2.50	20250103	35050	-41.51	20240624	17180	19.32	20240805	2.89	N	123860	500	60 억		489644	N	N	0	N	00	N
10	20250123	160835	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20650	-250	5	-1.20	406002050	19578	54.49	21000	21000	20550	27150	14650	20900	20737.39	4.07	0	-2748	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2503	92.19	4.65	12	0.16	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	23400	-11.75	20250120	20000	3.25	20250103	35050	-41.08	20240624	17180	20.20	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
11	20250123	150834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-300	5	-1.44	388238700	18716	52.09	21000	21000	20550	27150	14650	20900	20743.34	4.07	0	-2699	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2497	91.96	4.64	12	0.15	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	23400	-11.97	20250120	20000	3.00	20250103	35050	-41.23	20240624	17180	19.91	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
12	20250123	140834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	-100	5	-0.48	278546600	13405	37.31	21000	21000	20550	27150	14650	20900	20778.95	4.07	0	-1361	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2522	92.86	4.69	12	0.11	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
13	20250123	130833	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	0	3	0.00	247154450	11899	33.12	21000	21000	20550	27150	14650	20900	20770.59	4.07	0	-1764	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2534	93.30	4.71	12	0.10	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
14	20250123	120834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	0	3	0.00	184799050	8924	24.84	21000	21000	20550	27150	14650	20900	20707.23	4.07	0	-1296	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2534	93.30	4.71	12	0.07	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
15	20250123	110825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	-100	5	-0.48	159254950	7699	21.43	21000	21000	20550	27150	14650	20900	20684.03	4.07	0	-1434	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2522	92.86	4.69	12	0.06	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
16	20250123	100834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-150	5	-0.72	130357600	6307	17.55	21000	21000	20550	27150	14650	20900	20667.24	4.07	0	-1894	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2516	92.63	4.68	12	0.05	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
17	20250123	090834	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	-100	5	-0.48	13885150	665	1.85	21000	21000	20700	27150	14650	20900	20878.64	4.07	0	-277	21500	21200	20900	20600	20300	21050	20450	61	6250	500	14630	50	1	12123415	2522	92.86	4.69	12	0.01	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.93	N	123860	500	60 억		493184	N	N	0	N	00	N
18	20250122	160827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	-150	5	-0.71	737899850	35279	124.68	21050	21200	20600	27350	14750	21050	20914.89	4.04	0	3654	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2534	93.30	4.71	12	0.29	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
19	20250122	150828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	-200	5	-0.95	708531500	33869	119.70	21050	21200	20600	27350	14750	21050	20918.51	4.04	0	3459	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2528	93.08	4.70	12	0.28	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	23400	-10.90	20250120	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
20	20250122	140827	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	-150	5	-0.71	532924950	25435	89.89	21050	21200	20600	27350	14750	21050	20951.17	4.04	0	-701	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2534	93.30	4.71	12	0.21	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
21	20250122	130829	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	50	2	0.24	358695500	17110	60.47	21050	21200	20600	27350	14750	21050	20962.43	4.04	0	-1904	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2558	94.20	4.75	12	0.14	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	23400	-9.83	20250120	20000	5.50	20250103	35050	-39.80	20240624	17180	22.82	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
22	20250122	120826	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	50	2	0.24	328786150	15691	55.46	21050	21200	20600	27350	14750	21050	20951.78	4.04	0	-2476	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2558	94.20	4.75	12	0.13	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	23400	-9.83	20250120	20000	5.50	20250103	35050	-39.80	20240624	17180	22.82	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
23	20250122	110828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	50	2	0.24	283543400	13542	47.86	21050	21200	20600	27350	14750	21050	20935.34	4.04	0	-2485	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2558	94.20	4.75	12	0.11	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	23400	-9.83	20250120	20000	5.50	20250103	35050	-39.80	20240624	17180	22.82	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
24	20250122	100828	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	-200	5	-0.95	115727100	5569	19.68	21050	21050	20600	27350	14750	21050	20764.00	4.04	0	-2902	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2528	93.08	4.70	12	0.05	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	23400	-10.90	20250120	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
25	20250122	090829	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	-250	5	-1.19	48266750	2312	8.17	21050	21050	20750	27350	14750	21050	20848.47	4.04	0	-1502	21316	21182	20916	20782	20516	21250	20850	61	6300	500	14730	50	1	12123415	2522	92.86	4.69	12	0.02	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.81	N	123860	500	60 억		490371	N	N	0	N	00	N
26	20250121	160822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	200	2	0.96	589850500	28293	6.99	20700	21050	20650	27100	14600	20850	20847.21	3.98	0	7644	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2552	93.97	4.74	12	0.23	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	23400	-10.04	20250120	20000	5.25	20250103	35050	-39.94	20240624	17180	22.53	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
27	20250121	150824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	100	2	0.48	539027550	25874	6.39	20700	21050	20650	27100	14600	20850	20832.74	3.98	0	6975	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2540	93.53	4.72	12	0.21	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	20000	4.75	20250103	35050	-40.23	20240624	17180	21.94	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
28	20250121	140825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	50	2	0.24	476439900	22883	5.65	20700	21050	20650	27100	14600	20850	20820.61	3.98	0	6401	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2534	93.30	4.71	12	0.19	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	23400	-10.68	20250120	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
29	20250121	130824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	0	3	0.00	429975450	20652	5.10	20700	21050	20650	27100	14600	20850	20819.94	3.98	0	5564	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2528	93.08	4.70	12	0.17	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	23400	-10.90	20250120	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
30	20250121	120812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-100	5	-0.48	383444050	18418	4.55	20700	21050	20650	27100	14600	20850	20818.87	3.98	0	4542	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2516	92.63	4.68	12	0.15	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
31	20250121	110743	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	-50	5	-0.24	360111150	17294	4.27	20700	21050	20650	27100	14600	20850	20822.79	3.98	0	4294	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2522	92.86	4.69	12	0.14	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	23400	-11.11	20250120	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
32	20250121	100737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-100	5	-0.48	300989700	14447	3.57	20700	21050	20650	27100	14600	20850	20833.99	3.98	0	4911	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2516	92.63	4.68	12	0.12	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
33	20250121	090825	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	100	2	0.48	108300300	5213	1.29	20700	20950	20650	27100	14600	20850	20774.07	3.98	0	1487	24683	22766	21483	19566	18283	22125	18925	61	6250	500	14590	50	1	12123415	2540	93.53	4.72	12	0.04	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	23400	-10.47	20250120	20000	4.75	20250103	35050	-40.23	20240624	17180	21.94	20240805	2.82	N	123860	500	60 억		482627	N	N	0	N	00	N
34	20250120	160815	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	-150	5	-0.71	8736691200	403535	1776.04	21300	23400	20200	27300	14700	21000	21650.64	4.41	0	-44463	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2528	93.08	4.70	12	3.33	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	23400	-10.90	20250120	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
35	20250120	150824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-250	5	-1.19	8663369400	399992	1760.45	21300	23400	20200	27300	14700	21000	21659.10	4.41	0	-45631	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2516	92.63	4.68	12	3.30	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	23400	-11.32	20250120	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
36	20250120	140821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	50	2	0.24	8341176600	384560	1692.53	21300	23400	20200	27300	14700	21000	21690.45	4.41	0	-46762	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2552	93.97	4.74	12	3.17	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	23400	-10.04	20250120	20000	5.25	20250103	35050	-39.94	20240624	17180	22.53	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
37	20250120	130821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-400	5	-1.90	7972765450	366942	1614.99	21300	23400	20200	27300	14700	21000	21727.89	4.41	0	-58112	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2497	91.96	4.64	12	3.03	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	23400	-11.97	20250120	20000	3.00	20250103	35050	-41.23	20240624	17180	19.91	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
38	20250120	120823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20400	-600	5	-2.86	7294693850	333701	1468.69	21300	23400	20400	27300	14700	21000	21860.36	4.41	0	-52149	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2473	91.07	4.60	12	2.75	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	23400	-12.82	20250120	20000	2.00	20250103	35050	-41.80	20240624	17180	18.74	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
39	20250120	110824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	50	2	0.24	136885800	6527	28.73	21300	21300	20750	27300	14700	21000	20971.59	4.41	0	-3315	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2552	93.97	4.74	12	0.05	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	22200	-5.18	20250107	20000	5.25	20250103	35050	-39.94	20240624	17180	22.53	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
40	20250120	100822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	0	3	0.00	73762050	3514	15.47	21300	21300	20750	27300	14700	21000	20990.50	4.41	0	-2507	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2546	93.75	4.73	12	0.03	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	22200	-5.41	20250107	20000	5.00	20250103	35050	-40.09	20240624	17180	22.24	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
41	20250120	090824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	-50	5	-0.24	31776050	1507	6.63	21300	21300	20950	27300	14700	21000	21095.10	4.41	0	-989	21666	21332	21016	20682	20366	21500	20850	61	6300	500	14700	50	1	12123415	2540	93.53	4.72	12	0.01	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	22200	-5.63	20250107	20000	4.75	20250103	35050	-40.23	20240624	17180	21.94	20240805	2.80	N	123860	500	60 억		534795	N	N	0	N	00	N
42	20250117	160820	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	477464750	22721	57.77	20800	21350	20700	27000	14600	20800	21015.48	4.37	0	4252	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2546	93.75	4.73	12	0.19	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	22200	-5.41	20250107	20000	5.00	20250103	35050	-40.09	20240624	17180	22.24	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
43	20250117	150822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	100	2	0.48	442323850	21043	53.51	20800	21350	20700	27000	14600	20800	21021.37	4.37	0	3234	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2534	93.30	4.71	12	0.17	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
44	20250117	140823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	100	2	0.48	258600800	12284	31.24	20800	21350	20700	27000	14600	20800	21054.53	4.37	0	-1191	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2534	93.30	4.71	12	0.10	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
45	20250117	130820	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	300	2	1.44	131160700	6246	15.88	20800	21200	20700	27000	14600	20800	21003.38	4.37	0	-433	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2558	94.20	4.75	12	0.05	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	22200	-4.95	20250107	20000	5.50	20250103	35050	-39.80	20240624	17180	22.82	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
46	20250117	120823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	250	2	1.20	100157800	4772	12.13	20800	21200	20700	27000	14600	20800	20993.93	4.37	0	-431	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2552	93.97	4.74	12	0.04	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	22200	-5.18	20250107	20000	5.25	20250103	35050	-39.94	20240624	17180	22.53	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
47	20250117	110821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	80055600	3816	9.70	20800	21200	20700	27000	14600	20800	20985.24	4.37	0	-700	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2546	93.75	4.73	12	0.03	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	22200	-5.41	20250107	20000	5.00	20250103	35050	-40.09	20240624	17180	22.24	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
48	20250117	100823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	57899800	2759	7.02	20800	21200	20700	27000	14600	20800	20994.98	4.37	0	-629	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2546	93.75	4.73	12	0.02	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	22200	-5.41	20250107	20000	5.00	20250103	35050	-40.09	20240624	17180	22.24	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
49	20250117	090823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	100	2	0.48	9285100	446	1.13	20800	20900	20700	27000	14600	20800	20826.27	4.37	0	-195	21466	21132	20916	20582	20366	21075	20525	61	6200	500	14560	50	1	12123415	2534	93.30	4.71	12	0.00	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		530383	N	N	0	N	00	N
50	20250116	160816	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	150	2	0.73	799091050	38184	205.93	20800	21250	20700	26800	14500	20650	20930.69	4.38	0	-628	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2522	92.86	4.69	12	0.31	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	22200	-6.31	20250107	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
51	20250116	150736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	200	2	0.97	731272650	34932	188.39	20800	21250	20700	26800	14500	20650	20937.88	4.38	0	-1301	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2528	93.08	4.70	12	0.29	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	22200	-6.08	20250107	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
52	20250116	140821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	300	2	1.45	449609150	21554	116.24	20800	21000	20700	26800	14500	20650	20864.13	4.38	0	-1054	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2540	93.53	4.72	12	0.18	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	22200	-5.63	20250107	20000	4.75	20250103	35050	-40.23	20240624	17180	21.94	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
53	20250116	130819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	250	2	1.21	440506450	21118	113.89	20800	21000	20700	26800	14500	20650	20863.85	4.38	0	-1154	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2534	93.30	4.71	12	0.17	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
54	20250116	120819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	250	2	1.21	399606700	19163	103.35	20800	21000	20700	26800	14500	20650	20857.92	4.38	0	-756	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2534	93.30	4.71	12	0.16	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
55	20250116	110821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20950	300	2	1.45	340262700	16330	88.07	20800	21000	20700	26800	14500	20650	20841.95	4.38	0	-676	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2540	93.53	4.72	12	0.13	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	22200	-5.63	20250107	20000	4.75	20250103	35050	-40.23	20240624	17180	21.94	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
56	20250116	100820	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	200	2	0.97	238471050	11463	61.82	20800	20950	20700	26800	14500	20650	20809.82	4.38	0	379	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2528	93.08	4.70	12	0.09	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	22200	-6.08	20250107	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
57	20250116	090822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	200	2	0.97	73352950	3529	19.03	20800	20900	20750	26800	14500	20650	20805.60	4.38	0	1194	21083	20866	20683	20466	20283	20975	20575	61	6150	500	14450	50	1	12123415	2528	93.08	4.70	12	0.03	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	22200	-6.08	20250107	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.78	N	123860	500	60 억		531070	N	N	0	N	00	N
58	20250115	160817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20650	-100	5	-0.48	382482850	18533	75.49	20550	20900	20500	26950	14550	20750	20637.81	4.40	0	-2718	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2503	92.19	4.65	12	0.15	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	22200	-6.98	20250107	20000	3.25	20250103	35050	-41.08	20240624	17180	20.20	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
59	20250115	150819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20550	-200	5	-0.96	357565200	17325	70.57	20550	20900	20500	26950	14550	20750	20638.68	4.40	0	-2690	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2491	91.74	4.63	12	0.14	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	22200	-7.43	20250107	20000	2.75	20250103	35050	-41.37	20240624	17180	19.62	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
60	20250115	140812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-150	5	-0.72	317491850	15382	62.65	20550	20900	20500	26950	14550	20750	20640.48	4.40	0	-3646	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2497	91.96	4.64	12	0.13	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	22200	-7.21	20250107	20000	3.00	20250103	35050	-41.23	20240624	17180	19.91	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
61	20250115	130818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20650	-100	5	-0.48	292089750	14148	57.63	20550	20900	20500	26950	14550	20750	20645.30	4.40	0	-3670	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2503	92.19	4.65	12	0.12	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	22200	-6.98	20250107	20000	3.25	20250103	35050	-41.08	20240624	17180	20.20	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
62	20250115	120801	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20700	-50	5	-0.24	202052100	9772	39.80	20550	20900	20550	26950	14550	20750	20676.64	4.40	0	-1887	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2510	92.41	4.66	12	0.08	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	22200	-6.76	20250107	20000	3.50	20250103	35050	-40.94	20240624	17180	20.49	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
63	20250115	110818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-150	5	-0.72	180775050	8740	35.60	20550	20900	20550	26950	14550	20750	20683.64	4.40	0	-1417	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2497	91.96	4.64	12	0.07	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	22200	-7.21	20250107	20000	3.00	20250103	35050	-41.23	20240624	17180	19.91	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
64	20250115	100818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	81113000	3910	15.93	20550	20900	20550	26950	14550	20750	20745.01	4.40	0	-472	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2534	93.30	4.71	12	0.03	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
65	20250115	090821	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	18419700	889	3.62	20550	20900	20550	26950	14550	20750	20719.57	4.40	0	389	21250	21000	20700	20450	20150	21125	20575	61	6200	500	14520	50	1	12123415	2534	93.30	4.71	12	0.01	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		533784	N	N	0	N	00	N
66	20250114	160803	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	150	2	0.73	508059000	24496	108.34	20700	20950	20400	26750	14450	20600	20740.49	4.37	0	4974	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2516	92.63	4.68	12	0.20	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	22200	-6.53	20250107	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
67	20250114	150816	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	200	2	0.97	484301200	23353	103.28	20700	20950	20400	26750	14450	20600	20738.29	4.37	0	5038	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2522	92.86	4.69	12	0.19	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	22200	-6.31	20250107	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
68	20250114	140814	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20900	300	2	1.46	443356500	21379	94.55	20700	20950	20400	26750	14450	20600	20737.94	4.37	0	4791	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2534	93.30	4.71	12	0.18	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	22200	-5.86	20250107	20000	4.50	20250103	35050	-40.37	20240624	17180	21.65	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
69	20250114	130813	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	200	2	0.97	394071800	19003	84.04	20700	20950	20400	26750	14450	20600	20737.35	4.37	0	5008	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2522	92.86	4.69	12	0.16	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	22200	-6.31	20250107	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
70	20250114	120810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	150	2	0.73	366293450	17663	78.12	20700	20950	20400	26750	14450	20600	20737.90	4.37	0	5022	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2516	92.63	4.68	12	0.15	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	22200	-6.53	20250107	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
71	20250114	110811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20800	200	2	0.97	323965700	15622	69.09	20700	20950	20400	26750	14450	20600	20737.79	4.37	0	4788	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2522	92.86	4.69	12	0.13	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	22200	-6.31	20250107	20000	4.00	20250103	35050	-40.66	20240624	17180	21.07	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
72	20250114	100809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20650	50	2	0.24	249245650	12009	53.11	20700	20950	20400	26750	14450	20600	20754.90	4.37	0	3854	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2503	92.19	4.65	12	0.10	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	22200	-6.98	20250107	20000	3.25	20250103	35050	-41.08	20240624	17180	20.20	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
73	20250114	090813	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	150	2	0.73	31179150	1503	6.65	20700	20900	20650	26750	14450	20600	20744.61	4.37	0	256	21500	21050	20800	20350	20100	20925	20225	61	6150	500	14420	50	1	12123415	2516	92.63	4.68	12	0.01	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	22200	-6.53	20250107	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.78	N	123860	500	60 억		529628	N	N	0	N	00	N
74	20250113	160801	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-700	5	-3.29	465145850	22396	136.30	21250	21250	20550	27650	14950	21300	20769.15	4.47	0	-11741	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2497	91.96	4.64	12	0.18	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	22200	-7.21	20250107	20000	3.00	20250103	35050	-41.23	20240624	17180	19.91	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
75	20250113	150805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	-700	5	-3.29	396349200	19068	116.04	21250	21250	20550	27650	14950	21300	20786.09	4.47	0	-10327	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2497	91.96	4.64	12	0.16	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	22200	-7.21	20250107	20000	3.00	20250103	35050	-41.23	20240624	17180	19.91	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
76	20250113	140749	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20700	-600	5	-2.82	369128600	17749	108.01	21250	21250	20550	27650	14950	21300	20797.15	4.47	0	-9953	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2510	92.41	4.66	12	0.15	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	22200	-6.76	20250107	20000	3.50	20250103	35050	-40.94	20240624	17180	20.49	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
77	20250113	130754	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-550	5	-2.58	277308750	13310	81.00	21250	21250	20550	27650	14950	21300	20834.62	4.47	0	-7970	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2516	92.63	4.68	12	0.11	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	22200	-6.53	20250107	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
78	20250113	120757	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	-550	5	-2.58	246670250	11832	72.01	21250	21250	20550	27650	14950	21300	20847.72	4.47	0	-7088	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2516	92.63	4.68	12	0.10	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	22200	-6.53	20250107	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
79	20250113	110755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20650	-650	5	-3.05	221442150	10611	64.58	21250	21250	20550	27650	14950	21300	20869.11	4.47	0	-6448	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2503	92.19	4.65	12	0.09	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	22200	-6.98	20250107	20000	3.25	20250103	35050	-41.08	20240624	17180	20.20	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
80	20250113	100755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20850	-450	5	-2.11	145891100	6956	42.33	21250	21250	20800	27650	14950	21300	20973.42	4.47	0	-4564	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2528	93.08	4.70	12	0.06	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	22200	-6.08	20250107	20000	4.25	20250103	35050	-40.51	20240624	17180	21.36	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
81	20250113	090800	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21100	-200	5	-0.94	21250000	1005	6.12	21250	21250	21050	27650	14950	21300	21144.28	4.47	0	-506	21766	21532	21366	21132	20966	21450	21050	61	6350	500	14910	50	1	12123415	2558	94.20	4.75	12	0.01	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	22200	-4.95	20250107	20000	5.50	20250103	35050	-39.80	20240624	17180	22.82	20240805	2.86	N	123860	500	60 억		541402	N	N	0	N	00	N
82	20250110	160737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	-250	5	-1.16	350732600	16416	48.41	21450	21600	21200	28000	15100	21550	21365.30	4.49	0	-3099	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2582	95.09	4.80	12	0.14	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	22200	-4.05	20250107	20000	6.50	20250103	35050	-39.23	20240624	17180	23.98	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
83	20250110	150748	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	-300	5	-1.39	302672700	14158	41.75	21450	21600	21200	28000	15100	21550	21378.21	4.49	0	-2155	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2576	94.87	4.79	12	0.12	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	22200	-4.28	20250107	20000	6.25	20250103	35050	-39.37	20240624	17180	23.69	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
84	20250110	140752	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	-150	5	-0.70	227264650	10618	31.31	21450	21600	21300	28000	15100	21550	21403.72	4.49	0	-639	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2594	95.54	4.82	12	0.09	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	22200	-3.60	20250107	20000	7.00	20250103	35050	-38.94	20240624	17180	24.56	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
85	20250110	130751	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-100	5	-0.46	199612700	9326	27.50	21450	21600	21300	28000	15100	21550	21403.89	4.49	0	-627	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2600	95.76	4.83	12	0.08	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	22200	-3.38	20250107	20000	7.25	20250103	35050	-38.80	20240624	17180	24.85	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
86	20250110	120751	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	-50	5	-0.23	174983800	8176	24.11	21450	21600	21300	28000	15100	21550	21402.13	4.49	0	-581	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2607	95.98	4.84	12	0.07	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	22200	-3.15	20250107	20000	7.50	20250103	35050	-38.66	20240624	17180	25.15	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
87	20250110	110750	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	-150	5	-0.70	161065000	7527	22.20	21450	21600	21300	28000	15100	21550	21398.30	4.49	0	-548	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2594	95.54	4.82	12	0.06	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	22200	-3.60	20250107	20000	7.00	20250103	35050	-38.94	20240624	17180	24.56	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
88	20250110	100748	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-100	5	-0.46	103872700	4849	14.30	21450	21600	21300	28000	15100	21550	21421.47	4.49	0	-352	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2600	95.76	4.83	12	0.04	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	22200	-3.38	20250107	20000	7.25	20250103	35050	-38.80	20240624	17180	24.85	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
89	20250110	090752	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-100	5	-0.46	23517150	1093	3.22	21450	21600	21450	28000	15100	21550	21516.15	4.49	0	27	22116	21832	21566	21282	21016	21700	21150	61	6450	500	15080	50	1	12123415	2600	95.76	4.83	12	0.01	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	22200	-3.38	20250107	20000	7.25	20250103	35050	-38.80	20240624	17180	24.85	20240805	2.89	N	123860	500	60 억		544501	N	N	0	N	00	N
90	20250109	160745	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21550	-250	5	-1.15	729501200	33869	83.51	21800	21850	21300	28300	15300	21800	21538.75	4.47	0	2464	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2613	96.21	4.86	12	0.28	224.00	4438.00	35050	20240624	-38.52	17180	20240805	25.44	22200	-2.93	20250107	20000	7.75	20250103	35050	-38.52	20240624	17180	25.44	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
91	20250109	150743	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21700	-100	5	-0.46	682274150	31682	78.11	21800	21850	21300	28300	15300	21800	21535.07	4.47	0	2688	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2631	96.88	4.89	12	0.26	224.00	4438.00	35050	20240624	-38.09	17180	20240805	26.31	22200	-2.25	20250107	20000	8.50	20250103	35050	-38.09	20240624	17180	26.31	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
92	20250109	140746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21600	-200	5	-0.92	611446900	28411	70.05	21800	21850	21300	28300	15300	21800	21521.48	4.47	0	3800	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2619	96.43	4.87	12	0.23	224.00	4438.00	35050	20240624	-38.37	17180	20240805	25.73	22200	-2.70	20250107	20000	8.00	20250103	35050	-38.37	20240624	17180	25.73	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
93	20250109	130745	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21750	-50	5	-0.23	503371900	23415	57.73	21800	21850	21300	28300	15300	21800	21497.84	4.47	0	2976	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2637	97.10	4.90	12	0.19	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	22200	-2.03	20250107	20000	8.75	20250103	35050	-37.95	20240624	17180	26.60	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
94	20250109	120746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21550	-250	5	-1.15	418453200	19486	48.04	21800	21850	21300	28300	15300	21800	21474.56	4.47	0	876	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2613	96.21	4.86	12	0.16	224.00	4438.00	35050	20240624	-38.52	17180	20240805	25.44	22200	-2.93	20250107	20000	7.75	20250103	35050	-38.52	20240624	17180	25.44	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
95	20250109	110751	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	-300	5	-1.38	296403450	13777	33.97	21800	21850	21350	28300	15300	21800	21514.37	4.47	0	-914	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2607	95.98	4.84	12	0.11	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	22200	-3.15	20250107	20000	7.50	20250103	35050	-38.66	20240624	17180	25.15	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
96	20250109	100747	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-350	5	-1.61	224447150	10423	25.70	21800	21850	21350	28300	15300	21800	21533.83	4.47	0	-813	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2600	95.76	4.83	12	0.09	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	22200	-3.38	20250107	20000	7.25	20250103	35050	-38.80	20240624	17180	24.85	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
97	20250109	090751	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21700	-100	5	-0.46	35821800	1652	4.07	21800	21850	21600	28300	15300	21800	21683.90	4.47	0	27	22466	22132	21816	21482	21166	21975	21325	61	6500	500	15260	50	1	12123415	2631	96.88	4.89	12	0.01	224.00	4438.00	35050	20240624	-38.09	17180	20240805	26.31	22200	-2.25	20250107	20000	8.50	20250103	35050	-38.09	20240624	17180	26.31	20240805	2.82	N	123860	500	60 억		541313	N	N	0	N	00	N
98	20250108	160740	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	-50	5	-0.23	888654250	40558	62.28	21850	22150	21500	28400	15300	21850	21911.57	4.40	0	6614	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2643	97.32	4.91	12	0.33	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	22200	-1.80	20250107	20000	9.00	20250103	35050	-37.80	20240624	17180	26.89	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
99	20250108	150743	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	-50	5	-0.23	831951350	37957	58.29	21850	22150	21500	28400	15300	21850	21918.61	4.40	0	6384	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2643	97.32	4.91	12	0.31	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	22200	-1.80	20250107	20000	9.00	20250103	35050	-37.80	20240624	17180	26.89	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
100	20250108	140746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	-50	5	-0.23	681581550	31075	47.72	21850	22150	21500	28400	15300	21850	21933.96	4.40	0	3638	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2643	97.32	4.91	12	0.26	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	22200	-1.80	20250107	20000	9.00	20250103	35050	-37.80	20240624	17180	26.89	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
101	20250108	130745	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21750	-100	5	-0.46	607003900	27652	42.46	21850	22150	21500	28400	15300	21850	21952.25	4.40	0	2832	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2637	97.10	4.90	12	0.23	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	22200	-2.03	20250107	20000	8.75	20250103	35050	-37.95	20240624	17180	26.60	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
102	20250108	120741	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21900	50	2	0.23	547661750	24933	38.29	21850	22150	21500	28400	15300	21850	21966.24	4.40	0	2897	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2655	97.77	4.93	12	0.21	224.00	4438.00	35050	20240624	-37.52	17180	20240805	27.47	22200	-1.35	20250107	20000	9.50	20250103	35050	-37.52	20240624	17180	27.47	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
103	20250108	110742	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21950	100	2	0.46	330329850	15054	23.12	21850	22150	21500	28400	15300	21850	21944.20	4.40	0	1514	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2661	97.99	4.95	12	0.12	224.00	4438.00	35050	20240624	-37.38	17180	20240805	27.76	22200	-1.13	20250107	20000	9.75	20250103	35050	-37.38	20240624	17180	27.76	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
104	20250108	100744	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21850	0	3	0.00	233571900	10647	16.35	21850	22150	21500	28400	15300	21850	21939.43	4.40	0	1611	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2649	97.54	4.92	12	0.09	224.00	4438.00	35050	20240624	-37.66	17180	20240805	27.18	22200	-1.58	20250107	20000	9.25	20250103	35050	-37.66	20240624	17180	27.18	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
105	20250108	090744	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	22100	250	2	1.14	100900750	4584	7.04	21850	22150	21500	28400	15300	21850	22018.61	4.40	0	-2242	22616	22232	21816	21432	21016	22025	21225	61	6550	500	15290	50	1	12123415	2679	98.66	4.98	12	0.04	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	22200	-0.45	20250107	20000	10.50	20250103	35050	-36.95	20240624	17180	28.64	20240805	2.81	N	123860	500	60 억		533591	N	N	0	N	00	N
106	20250107	160737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21850	-100	5	-0.46	1410260150	64730	52.81	22100	22200	21400	28500	15400	21950	21786.40	4.41	0	-702	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2649	97.54	4.92	12	0.53	224.00	4438.00	35050	20240624	-37.66	17180	20240805	27.18	22200	-1.58	20250107	20000	9.25	20250103	35050	-37.66	20240624	17180	27.18	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
107	20250107	150739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	22000	50	2	0.23	1355466750	62228	50.77	22100	22200	21400	28500	15400	21950	21782.13	4.41	0	-1595	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2667	98.21	4.96	12	0.51	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	22200	-0.90	20250107	20000	10.00	20250103	35050	-37.23	20240624	17180	28.06	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
108	20250107	140736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	22100	150	2	0.68	1086955150	50021	40.81	22100	22100	21400	28500	15400	21950	21729.76	4.41	0	-4202	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2679	98.66	4.98	12	0.41	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	22100	0.00	20250107	20000	10.50	20250103	35050	-36.95	20240624	17180	28.64	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
109	20250107	130736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21750	-200	5	-0.91	798666100	36832	30.05	22100	22100	21400	28500	15400	21950	21683.67	4.41	0	-3026	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2637	97.10	4.90	12	0.30	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	22100	-1.58	20250107	20000	8.75	20250103	35050	-37.95	20240624	17180	26.60	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
110	20250107	120738	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	-150	5	-0.68	626959800	28889	23.57	22100	22100	21400	28500	15400	21950	21701.94	4.41	0	-4687	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2643	97.32	4.91	12	0.24	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	22100	-1.36	20250107	20000	9.00	20250103	35050	-37.80	20240624	17180	26.89	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
111	20250107	110733	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	-150	5	-0.68	539963700	24900	20.31	22100	22100	21400	28500	15400	21950	21684.76	4.41	0	-5010	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2643	97.32	4.91	12	0.21	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	22100	-1.36	20250107	20000	9.00	20250103	35050	-37.80	20240624	17180	26.89	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
112	20250107	100739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21900	-50	5	-0.23	486567200	22442	18.31	22100	22100	21400	28500	15400	21950	21680.50	4.41	0	-5866	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2655	97.77	4.93	12	0.19	224.00	4438.00	35050	20240624	-37.52	17180	20240805	27.47	22100	-0.90	20250107	20000	9.50	20250103	35050	-37.52	20240624	17180	27.47	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
113	20250107	090740	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21600	-350	5	-1.59	77820350	3578	2.92	22100	22100	21600	28500	15400	21950	21746.84	4.41	0	-2048	23016	22482	21416	20882	19816	22750	21150	61	6550	500	15360	50	1	12123415	2619	96.43	4.87	12	0.03	224.00	4438.00	35050	20240624	-38.37	17180	20240805	25.73	22100	-2.26	20250107	20000	8.00	20250103	35050	-38.37	20240624	17180	25.73	20240805	2.77	N	123860	500	60 억		534090	N	N	0	N	00	N
114	20250106	160729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21950	1850	2	9.20	2618896600	121646	292.01	20400	21950	20350	26100	14100	20100	21527.19	4.13	0	33481	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2661	97.99	4.95	12	1.00	224.00	4438.00	35050	20240624	-37.38	17180	20240805	27.76	21950	0.00	20250106	20000	9.75	20250103	35050	-37.38	20240624	17180	27.76	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
115	20250106	150728	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21750	1650	2	8.21	2282638000	106223	254.99	20400	21850	20350	26100	14100	20100	21489.11	4.13	0	29402	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2637	97.10	4.90	12	0.88	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	21850	-0.46	20250106	20000	8.75	20250103	35050	-37.95	20240624	17180	26.60	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
116	20250106	140729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21700	1600	2	7.96	1851453050	86290	207.14	20400	21850	20350	26100	14100	20100	21456.17	4.13	0	25237	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2631	96.88	4.89	12	0.71	224.00	4438.00	35050	20240624	-38.09	17180	20240805	26.31	21850	-0.69	20250106	20000	8.50	20250103	35050	-38.09	20240624	17180	26.31	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
117	20250106	130727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	1350	2	6.72	1253311950	58628	140.74	20400	21750	20350	26100	14100	20100	21377.36	4.13	0	15834	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2600	95.76	4.83	12	0.48	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	21750	-1.38	20250106	20000	7.25	20250103	35050	-38.80	20240624	17180	24.85	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
118	20250106	120725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	1300	2	6.47	1095350900	51265	123.06	20400	21750	20350	26100	14100	20100	21366.45	4.13	0	14741	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2594	95.54	4.82	12	0.42	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	21750	-1.61	20250106	20000	7.00	20250103	35050	-38.94	20240624	17180	24.56	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
119	20250106	110724	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	1300	2	6.47	878293300	41102	98.67	20400	21750	20350	26100	14100	20100	21368.63	4.13	0	12248	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2594	95.54	4.82	12	0.34	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	21750	-1.61	20250106	20000	7.00	20250103	35050	-38.94	20240624	17180	24.56	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
120	20250106	100723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	1350	2	6.72	571613400	26862	64.48	20400	21600	20350	26100	14100	20100	21279.63	4.13	0	10158	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2600	95.76	4.83	12	0.22	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	21600	-0.69	20250106	20000	7.25	20250103	35050	-38.80	20240624	17180	24.85	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
121	20250106	090722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	650	2	3.23	43262300	2096	5.03	20400	20850	20350	26100	14100	20100	20640.41	4.13	0	1058	20700	20400	20200	19900	19700	20300	19800	61	6000	500	14070	50	1	12123415	2516	92.63	4.68	12	0.02	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	20850	-0.48	20250106	20000	3.75	20250103	35050	-40.80	20240624	17180	20.78	20240805	2.77	N	123860	500	60 억		501156	N	N	0	N	00	N
122	20250103	160719	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	-400	5	-1.95	838142350	41468	173.07	20400	20500	20000	26650	14350	20500	20212.02	4.19	0	-7004	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2437	89.73	4.53	12	0.34	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	20800	-3.37	20250102	20000	0.50	20250103	35050	-42.65	20240624	17180	17.00	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
123	20250103	150722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	-300	5	-1.46	802558150	39699	165.69	20400	20500	20000	26650	14350	20500	20216.02	4.19	0	-6896	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2449	90.18	4.55	12	0.33	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	20800	-2.88	20250102	20000	1.00	20250103	35050	-42.37	20240624	17180	17.58	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
124	20250103	140722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20150	-350	5	-1.71	728551700	36024	150.35	20400	20500	20000	26650	14350	20500	20224.00	4.19	0	-8075	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2443	89.96	4.54	12	0.30	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	20800	-3.12	20250102	20000	0.75	20250103	35050	-42.51	20240624	17180	17.29	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
125	20250103	130721	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20250	-250	5	-1.22	616017850	30451	127.09	20400	20500	20000	26650	14350	20500	20229.73	4.19	0	-7530	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2455	90.40	4.56	12	0.25	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	20800	-2.64	20250102	20000	1.25	20250103	35050	-42.23	20240624	17180	17.87	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
126	20250103	120720	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20300	-200	5	-0.98	560464850	27696	115.59	20400	20500	20000	26650	14350	20500	20236.22	4.19	0	-8166	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2461	90.62	4.57	12	0.23	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	20800	-2.40	20250102	20000	1.50	20250103	35050	-42.08	20240624	17180	18.16	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
127	20250103	110722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20300	-200	5	-0.98	485758500	24013	100.22	20400	20500	20000	26650	14350	20500	20228.88	4.19	0	-8903	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2461	90.62	4.57	12	0.20	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	20800	-2.40	20250102	20000	1.50	20250103	35050	-42.08	20240624	17180	18.16	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
128	20250103	100719	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20150	-350	5	-1.71	368427700	18182	75.88	20400	20500	20000	26650	14350	20500	20263.20	4.19	0	-7803	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2443	89.96	4.54	12	0.15	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	20800	-3.12	20250102	20000	0.75	20250103	35050	-42.51	20240624	17180	17.29	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
129	20250103	090722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20350	-150	5	-0.73	15470100	760	3.17	20400	20450	20350	26650	14350	20500	20353.66	4.19	0	151	21166	20832	20466	20132	19766	20850	20150	61	6150	500	14350	50	1	12123415	2467	90.85	4.59	12	0.01	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	20800	-2.16	20250102	20100	1.24	20250102	35050	-41.94	20240624	17180	18.45	20240805	2.68	N	123860	500	60 억		508403	N	N	0	N	00	N
130	20250102	160714	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20500	-100	5	-0.49	491728350	23956	48.75	20500	20800	20100	26750	14450	20600	20525.77	4.25	0	-7250	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2485	91.52	4.62	12	0.20	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	20800	-1.44	20250102	20100	1.99	20250102	35050	-41.51	20240624	17180	19.32	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
131	20250102	150716	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20500	-100	5	-0.49	457010200	22262	45.31	20500	20800	20100	26750	14450	20600	20528.10	4.25	0	-6692	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2485	91.52	4.62	12	0.18	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	20800	-1.44	20250102	20100	1.99	20250102	35050	-41.51	20240624	17180	19.32	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
132	20250102	140713	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20400	-200	5	-0.97	371830200	18099	36.83	20500	20800	20100	26750	14450	20600	20543.65	4.25	0	-5177	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2473	91.07	4.60	12	0.15	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	20800	-1.92	20250102	20100	1.49	20250102	35050	-41.80	20240624	17180	18.74	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
133	20250102	130714	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20550	-50	5	-0.24	278262950	13540	27.56	20500	20800	20100	26750	14450	20600	20550.48	4.25	0	-2698	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2491	91.74	4.63	12	0.11	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	20800	-1.20	20250102	20100	2.24	20250102	35050	-41.37	20240624	17180	19.62	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
134	20250102	120712	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20700	100	2	0.49	227139700	11053	22.49	20500	20800	20100	26750	14450	20600	20549.17	4.25	0	-303	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2510	92.41	4.66	12	0.09	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	20800	-0.48	20250102	20100	2.99	20250102	35050	-40.94	20240624	17180	20.49	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
135	20250102	110703	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20750	150	2	0.73	167685150	8181	16.65	20500	20800	20100	26750	14450	20600	20494.44	4.25	0	620	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2516	92.63	4.68	12	0.07	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	20800	-0.24	20250102	20100	3.23	20250102	35050	-40.80	20240624	17180	20.78	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
136	20250102	100711	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	0	3	0.00	21744350	1062	2.16	20500	20600	20400	26750	14450	20600	20447.47	4.25	0	75	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2497	91.96	4.64	12	0.01	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	20600	0.00	20250102	20400	0.98	20250102	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N
137	20250102	090705	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	0	3	0.00	0	0	0.00	0	0	0	26750	14450	20600	0.00	4.25	0	0	21133	20866	20583	20316	20033	21000	20450	61	6150	500	14420	50	1	12123415	2497	91.96	4.64	12	0.00	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	0	0.00	0	0	0.00	0	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억		515653	N	N	0	N	00	N