KissMeData/093920/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	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	60	2	1.13	24990970	4688	70.71	5290	5380	5290	6910	3730	5320	5330.84	2.68	0	-990	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	1001	6.94	0.49	12	0.03	775.00	11013.00	5970	20240813	-9.88	5270	20250121	2.09	5560	-3.24	20250107	5270	2.09	20250121	5970	-9.88	20240813	5270	2.09	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
3	20250124	150742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	10	2	0.19	19835770	3725	56.18	5290	5340	5290	6910	3730	5320	5325.04	2.68	0	-787	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	991	6.88	0.48	12	0.02	775.00	11013.00	5970	20240813	-10.72	5270	20250121	1.14	5560	-4.14	20250107	5270	1.14	20250121	5970	-10.72	20240813	5270	1.14	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
4	20250124	140741	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	0	3	0.00	14903700	2799	42.22	5290	5340	5290	6910	3730	5320	5324.65	2.68	0	-719	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	990	6.86	0.48	12	0.02	775.00	11013.00	5970	20240813	-10.89	5270	20250121	0.95	5560	-4.32	20250107	5270	0.95	20250121	5970	-10.89	20240813	5270	0.95	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
5	20250124	130743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	0	3	0.00	13785600	2589	39.05	5290	5340	5290	6910	3730	5320	5324.68	2.68	0	-684	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	990	6.86	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.89	5270	20250121	0.95	5560	-4.32	20250107	5270	0.95	20250121	5970	-10.89	20240813	5270	0.95	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
6	20250124	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	10	2	0.19	12878690	2419	36.49	5290	5340	5290	6910	3730	5320	5323.97	2.68	0	-649	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	991	6.88	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.72	5270	20250121	1.14	5560	-4.14	20250107	5270	1.14	20250121	5970	-10.72	20240813	5270	1.14	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
7	20250124	110742	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	10	2	0.19	11802030	2217	33.44	5290	5340	5290	6910	3730	5320	5323.42	2.68	0	-649	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	991	6.88	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.72	5270	20250121	1.14	5560	-4.14	20250107	5270	1.14	20250121	5970	-10.72	20240813	5270	1.14	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
8	20250124	100739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	20	2	0.38	8274360	1555	23.45	5290	5340	5290	6910	3730	5320	5321.13	2.68	0	-348	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	993	6.89	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.55	5270	20250121	1.33	5560	-3.96	20250107	5270	1.33	20250121	5970	-10.55	20240813	5270	1.33	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
9	20250124	090743	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	-30	5	-0.56	1280180	242	3.65	5290	5290	5290	6910	3730	5320	5290.00	2.68	0	-42	5400	5360	5320	5280	5240	5340	5260	93	1590	500	3930	10	1	18600000	984	6.83	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.39	5270	20250121	0.38	5560	-4.86	20250107	5270	0.38	20250121	5970	-11.39	20240813	5270	0.38	20250121	0.49	N	093920	500	93 억		497717	N	N	0	N	00	N
10	20250123	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	0	3	0.00	35145170	6630	66.01	5360	5360	5280	6910	3730	5320	5300.93	2.68	0	-1216	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	990	6.86	0.48	12	0.04	775.00	11013.00	5970	20240813	-10.89	5270	20250121	0.95	5560	-4.32	20250107	5270	0.95	20250121	5970	-10.89	20240813	5270	0.95	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
11	20250123	150738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-20	5	-0.38	32468330	6125	60.98	5360	5360	5280	6910	3730	5320	5300.95	2.68	0	-1216	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	986	6.84	0.48	12	0.03	775.00	11013.00	5970	20240813	-11.22	5270	20250121	0.57	5560	-4.68	20250107	5270	0.57	20250121	5970	-11.22	20240813	5270	0.57	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
12	20250123	140738	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	-10	5	-0.19	29101980	5490	54.66	5360	5360	5280	6910	3730	5320	5300.91	2.68	0	-1100	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.03	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
13	20250123	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	-10	5	-0.19	23431480	4422	44.03	5360	5360	5280	6910	3730	5320	5298.84	2.68	0	-1022	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
14	20250123	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-20	5	-0.38	20502360	3870	38.53	5360	5360	5280	6910	3730	5320	5297.77	2.68	0	-1044	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	986	6.84	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.22	5270	20250121	0.57	5560	-4.68	20250107	5270	0.57	20250121	5970	-11.22	20240813	5270	0.57	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
15	20250123	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	-10	5	-0.19	16530770	3121	31.07	5360	5360	5280	6910	3730	5320	5296.63	2.68	0	-1044	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
16	20250123	100737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	-20	5	-0.38	15044560	2841	28.29	5360	5360	5280	6910	3730	5320	5295.52	2.68	0	-1041	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	986	6.84	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.22	5270	20250121	0.57	5560	-4.68	20250107	5270	0.57	20250121	5970	-11.22	20240813	5270	0.57	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
17	20250123	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	10	2	0.19	165630	31	0.31	5360	5360	5320	6910	3730	5320	5342.90	2.68	0	-13	5373	5346	5323	5296	5273	5360	5310	93	1590	500	3930	10	1	18600000	991	6.88	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.72	5270	20250121	1.14	5560	-4.14	20250107	5270	1.14	20250121	5970	-10.72	20240813	5270	1.14	20250121	0.48	N	093920	500	93 억		498933	N	N	0	N	00	N
18	20250122	160732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	30	2	0.57	53253000	9994	27.65	5310	5350	5300	6870	3710	5290	5328.50	2.68	0	-253	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	990	6.86	0.48	12	0.05	775.00	11013.00	5970	20240813	-10.89	5270	20250121	0.95	5560	-4.32	20250107	5270	0.95	20250121	5970	-10.89	20240813	5270	0.95	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
19	20250122	150733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	10	2	0.19	50901870	9552	26.42	5310	5350	5300	6870	3710	5290	5328.92	2.68	0	-256	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	986	6.84	0.48	12	0.05	775.00	11013.00	5970	20240813	-11.22	5270	20250121	0.57	5560	-4.68	20250107	5270	0.57	20250121	5970	-11.22	20240813	5270	0.57	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
20	20250122	140731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	50	2	0.95	26046360	4878	13.49	5310	5350	5310	6870	3710	5290	5339.56	2.68	0	-457	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	993	6.89	0.48	12	0.03	775.00	11013.00	5970	20240813	-10.55	5270	20250121	1.33	5560	-3.96	20250107	5270	1.33	20250121	5970	-10.55	20240813	5270	1.33	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
21	20250122	130733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	50	2	0.95	25667220	4807	13.30	5310	5350	5310	6870	3710	5290	5339.55	2.68	0	-457	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	993	6.89	0.48	12	0.03	775.00	11013.00	5970	20240813	-10.55	5270	20250121	1.33	5560	-3.96	20250107	5270	1.33	20250121	5970	-10.55	20240813	5270	1.33	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
22	20250122	120731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	60	2	1.13	15590570	2920	8.08	5310	5350	5310	6870	3710	5290	5339.24	2.68	0	-441	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	995	6.90	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.39	5270	20250121	1.52	5560	-3.78	20250107	5270	1.52	20250121	5970	-10.39	20240813	5270	1.52	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
23	20250122	110732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	60	2	1.13	15462170	2896	8.01	5310	5350	5310	6870	3710	5290	5339.15	2.68	0	-441	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	995	6.90	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.39	5270	20250121	1.52	5560	-3.78	20250107	5270	1.52	20250121	5970	-10.39	20240813	5270	1.52	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
24	20250122	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	40	2	0.76	5958170	1117	3.09	5310	5350	5310	6870	3710	5290	5334.08	2.68	0	-485	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	991	6.88	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.72	5270	20250121	1.14	5560	-4.14	20250107	5270	1.14	20250121	5970	-10.72	20240813	5270	1.14	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
25	20250122	090734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	20	2	0.38	472610	89	0.25	5310	5320	5310	6870	3710	5290	5310.22	2.68	0	-2	5423	5356	5313	5246	5203	5335	5225	93	1580	500	3910	10	1	18600000	988	6.85	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.50	N	093920	500	93 억		499186	N	N	0	N	00	N
26	20250121	160728	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	5290	-80	5	-1.49	191923310	36150	617.10	5340	5380	5270	6980	3760	5370	5309.37	2.72	0	-7536	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	984	6.83	0.48	12	0.19	775.00	11013.00	5970	20240813	-11.39	5270	20250121	0.38	5560	-4.86	20250107	5270	0.38	20250121	5970	-11.39	20240813	5270	0.38	20250121	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
27	20250121	150730	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	5320	-50	5	-0.93	185472670	34931	596.30	5340	5380	5270	6980	3760	5370	5309.69	2.72	0	-7047	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	990	6.86	0.48	12	0.19	775.00	11013.00	5970	20240813	-10.89	5270	20250121	0.95	5560	-4.32	20250107	5270	0.95	20250121	5970	-10.89	20240813	5270	0.95	20250121	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
28	20250121	140730	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	5300	-70	5	-1.30	171900450	32370	552.58	5340	5380	5270	6980	3760	5370	5310.49	2.72	0	-6454	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	986	6.84	0.48	12	0.17	775.00	11013.00	5970	20240813	-11.22	5270	20250121	0.57	5560	-4.68	20250107	5270	0.57	20250121	5970	-11.22	20240813	5270	0.57	20250121	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
29	20250121	130729	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	5300	-70	5	-1.30	165045660	31077	530.51	5340	5380	5270	6980	3760	5370	5310.86	2.72	0	-6071	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	986	6.84	0.48	12	0.17	775.00	11013.00	5970	20240813	-11.22	5270	20250121	0.57	5560	-4.68	20250107	5270	0.57	20250121	5970	-11.22	20240813	5270	0.57	20250121	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
30	20250121	120720	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	5310	-60	5	-1.12	149063580	28061	479.02	5340	5380	5270	6980	3760	5370	5312.13	2.72	0	-5632	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	988	6.85	0.48	12	0.15	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
31	20250121	110652	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	5280	-90	5	-1.68	139627950	26281	448.63	5340	5380	5270	6980	3760	5370	5312.89	2.72	0	-5146	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	982	6.81	0.48	12	0.14	775.00	11013.00	5970	20240813	-11.56	5270	20250121	0.19	5560	-5.04	20250107	5270	0.19	20250121	5970	-11.56	20240813	5270	0.19	20250121	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
32	20250121	100648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	-40	5	-0.74	33242090	6216	106.11	5340	5380	5320	6980	3760	5370	5347.83	2.72	0	-696	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	991	6.88	0.48	12	0.03	775.00	11013.00	5970	20240813	-10.72	5300	20240805	0.57	5560	-4.14	20250107	5320	0.19	20250121	5970	-10.72	20240813	5300	0.57	20240805	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
33	20250121	090730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	-10	5	-0.19	8143240	1524	26.02	5340	5360	5340	6980	3760	5370	5343.33	2.72	0	-1	5496	5432	5386	5322	5276	5410	5300	93	1610	500	3970	10	1	18600000	997	6.92	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250121	5970	-10.22	20240813	5300	1.13	20240805	0.48	N	093920	500	93 억		506722	N	N	0	N	00	N
34	20250120	160726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-10	5	-0.19	31397170	5858	90.71	5380	5450	5340	6990	3770	5380	5359.70	2.73	0	-500	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	999	6.93	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250120	5970	-10.05	20240813	5300	1.32	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
35	20250120	150729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	-40	5	-0.74	20716210	3860	59.77	5380	5450	5340	6990	3770	5380	5366.89	2.73	0	-312	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	993	6.89	0.48	12	0.02	775.00	11013.00	5970	20240813	-10.55	5300	20240805	0.75	5560	-3.96	20250107	5340	0.00	20250120	5970	-10.55	20240813	5300	0.75	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
36	20250120	140727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	-20	5	-0.37	10679660	1984	30.72	5380	5450	5360	6990	3770	5380	5382.89	2.73	0	-318	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	997	6.92	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250114	5970	-10.22	20240813	5300	1.13	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
37	20250120	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	10	2	0.19	4662300	865	13.39	5380	5450	5380	6990	3770	5380	5389.94	2.73	0	-183	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	1003	6.95	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.72	5300	20240805	1.70	5560	-3.06	20250107	5340	0.94	20250114	5970	-9.72	20240813	5300	1.70	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
38	20250120	120728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5410	30	2	0.56	2996780	556	8.61	5380	5450	5380	6990	3770	5380	5389.89	2.73	0	-118	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	1006	6.98	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.38	5300	20240805	2.08	5560	-2.70	20250107	5340	1.31	20250114	5970	-9.38	20240813	5300	2.08	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
39	20250120	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	20	2	0.37	1859340	345	5.34	5380	5450	5380	6990	3770	5380	5389.39	2.73	0	-93	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	1004	6.97	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.55	5300	20240805	1.89	5560	-2.88	20250107	5340	1.12	20250114	5970	-9.55	20240813	5300	1.89	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
40	20250120	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5450	70	2	1.30	1713380	318	4.92	5380	5450	5380	6990	3770	5380	5387.99	2.73	0	-66	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	1014	7.03	0.49	12	0.00	775.00	11013.00	5970	20240813	-8.71	5300	20240805	2.83	5560	-1.98	20250107	5340	2.06	20250114	5970	-8.71	20240813	5300	2.83	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
41	20250120	090729	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	0	3	0.00	1431080	266	4.12	5380	5380	5380	6990	3770	5380	5380.00	2.73	0	-71	5480	5430	5390	5340	5300	5410	5320	93	1610	500	3980	10	1	18600000	1001	6.94	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.88	5300	20240805	1.51	5560	-3.24	20250107	5340	0.75	20250114	5970	-9.88	20240813	5300	1.51	20240805	0.52	N	093920	500	93 억		507222	N	N	0	N	00	N
42	20250117	160726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	0	3	0.00	34611670	6453	44.97	5440	5440	5350	6990	3770	5380	5363.66	2.74	0	35	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	1001	6.94	0.49	12	0.03	775.00	11013.00	5970	20240813	-9.88	5300	20240805	1.51	5560	-3.24	20250107	5340	0.75	20250114	5970	-9.88	20240813	5300	1.51	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
43	20250117	150728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	-20	5	-0.37	28188930	5254	36.62	5440	5440	5350	6990	3770	5380	5365.23	2.74	0	108	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	997	6.92	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250114	5970	-10.22	20240813	5300	1.13	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
44	20250117	140728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-10	5	-0.19	24594780	4584	31.95	5440	5440	5350	6990	3770	5380	5365.35	2.74	0	260	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	999	6.93	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
45	20250117	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-10	5	-0.19	24126730	4497	31.34	5440	5440	5350	6990	3770	5380	5365.07	2.74	0	260	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	999	6.93	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
46	20250117	120728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-10	5	-0.19	23863600	4448	31.00	5440	5440	5350	6990	3770	5380	5365.02	2.74	0	260	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	999	6.93	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
47	20250117	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	-20	5	-0.37	22126750	4124	28.74	5440	5440	5350	6990	3770	5380	5365.36	2.74	0	279	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	997	6.92	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250114	5970	-10.22	20240813	5300	1.13	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
48	20250117	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-10	5	-0.19	7252790	1350	9.41	5440	5440	5350	6990	3770	5380	5372.44	2.74	0	-94	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	999	6.93	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
49	20250117	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	20	2	0.37	449710	83	0.58	5440	5440	5380	6990	3770	5380	5418.19	2.74	0	-61	5406	5392	5376	5362	5346	5400	5370	93	1610	500	3980	10	1	18600000	1004	6.97	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.55	5300	20240805	1.89	5560	-2.88	20250107	5340	1.12	20250114	5970	-9.55	20240813	5300	1.89	20240805	0.51	N	093920	500	93 억		508943	N	N	0	N	00	N
50	20250116	160721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	20	2	0.37	77087120	14347	204.00	5370	5390	5360	6960	3760	5360	5373.05	2.76	0	-668	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	1001	6.94	0.49	12	0.08	775.00	11013.00	5970	20240813	-9.88	5300	20240805	1.51	5560	-3.24	20250107	5340	0.75	20250114	5970	-9.88	20240813	5300	1.51	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
51	20250116	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	10	2	0.19	76312850	14203	201.95	5370	5390	5360	6960	3760	5360	5373.01	2.76	0	-605	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.08	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
52	20250116	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	10	2	0.19	67718990	12601	179.17	5370	5390	5360	6960	3760	5360	5374.10	2.76	0	-536	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.07	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
53	20250116	130725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	20	2	0.37	66139110	12307	174.99	5370	5390	5360	6960	3760	5360	5374.10	2.76	0	-536	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	1001	6.94	0.49	12	0.07	775.00	11013.00	5970	20240813	-9.88	5300	20240805	1.51	5560	-3.24	20250107	5340	0.75	20250114	5970	-9.88	20240813	5300	1.51	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
54	20250116	120725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	10	2	0.19	56387410	10493	149.20	5370	5390	5360	6960	3760	5360	5373.81	2.76	0	-536	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.06	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
55	20250116	110726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	10	2	0.19	32985860	6135	87.23	5370	5390	5370	6960	3760	5360	5376.67	2.76	0	-536	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
56	20250116	100726	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	30	2	0.56	10895720	2026	28.81	5370	5390	5370	6960	3760	5360	5377.95	2.76	0	-186	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	1003	6.95	0.49	12	0.01	775.00	11013.00	5970	20240813	-9.72	5300	20240805	1.70	5560	-3.06	20250107	5340	0.94	20250114	5970	-9.72	20240813	5300	1.70	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
57	20250116	090727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	20	2	0.37	6308970	1173	16.68	5370	5390	5370	6960	3760	5360	5378.49	2.76	0	-30	5433	5396	5373	5336	5313	5385	5325	93	1600	500	3960	10	1	18600000	1001	6.94	0.49	12	0.01	775.00	11013.00	5970	20240813	-9.88	5300	20240805	1.51	5560	-3.24	20250107	5340	0.75	20250114	5970	-9.88	20240813	5300	1.51	20240805	0.51	N	093920	500	93 억		513562	N	N	0	N	00	N
58	20250115	160723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	10	2	0.19	37699890	7033	38.50	5400	5410	5350	6950	3750	5350	5360.43	2.77	0	-740	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	997	6.92	0.49	12	0.04	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250114	5970	-10.22	20240813	5300	1.13	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
59	20250115	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	20	2	0.37	32990160	6155	33.70	5400	5410	5350	6950	3750	5350	5359.90	2.77	0	-720	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	999	6.93	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
60	20250115	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	20	2	0.37	26774220	4994	27.34	5400	5410	5350	6950	3750	5350	5361.28	2.77	0	-618	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	999	6.93	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
61	20250115	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	10	2	0.19	25069540	4676	25.60	5400	5410	5350	6950	3750	5350	5361.32	2.77	0	-600	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	997	6.92	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250114	5970	-10.22	20240813	5300	1.13	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
62	20250115	120712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	20	2	0.37	18968890	3536	19.36	5400	5410	5350	6950	3750	5350	5364.51	2.77	0	-600	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	999	6.93	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
63	20250115	110724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	20	2	0.37	11563910	2153	11.79	5400	5410	5360	6950	3750	5350	5371.07	2.77	0	-600	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	999	6.93	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
64	20250115	100724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	10	2	0.19	5577410	1037	5.68	5400	5410	5360	6950	3750	5350	5378.41	2.77	0	-371	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	997	6.92	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.22	5300	20240805	1.13	5560	-3.60	20250107	5340	0.37	20250114	5970	-10.22	20240813	5300	1.13	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
65	20250115	090727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	50	2	0.93	707400	131	0.72	5400	5400	5400	6950	3750	5350	5400.00	2.77	0	-98	5503	5426	5383	5306	5263	5405	5285	93	1600	500	3950	10	1	18600000	1004	6.97	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.55	5300	20240805	1.89	5560	-2.88	20250107	5340	1.12	20250114	5970	-9.55	20240813	5300	1.89	20240805	0.51	N	093920	500	93 억		515991	N	N	0	N	00	N
66	20250114	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	-50	5	-0.93	97977990	18256	116.06	5400	5460	5340	7020	3780	5400	5366.89	2.79	0	-472	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	995	6.90	0.49	12	0.10	775.00	11013.00	5970	20240813	-10.39	5300	20240805	0.94	5560	-3.78	20250107	5340	0.19	20250114	5970	-10.39	20240813	5300	0.94	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
67	20250114	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-30	5	-0.56	73747380	13727	87.27	5400	5460	5340	7020	3780	5400	5372.43	2.79	0	-300	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	999	6.93	0.49	12	0.07	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5340	0.56	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
68	20250114	140720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	-30	5	-0.56	50061120	9302	59.14	5400	5460	5360	7020	3780	5400	5381.76	2.79	0	-740	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	999	6.93	0.49	12	0.05	775.00	11013.00	5970	20240813	-10.05	5300	20240805	1.32	5560	-3.42	20250107	5360	0.19	20250114	5970	-10.05	20240813	5300	1.32	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
69	20250114	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	-10	5	-0.19	27808650	5160	32.80	5400	5460	5380	7020	3780	5400	5389.27	2.79	0	-770	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	1003	6.95	0.49	12	0.03	775.00	11013.00	5970	20240813	-9.72	5300	20240805	1.70	5560	-3.06	20250107	5380	0.19	20250114	5970	-9.72	20240813	5300	1.70	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
70	20250114	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	-10	5	-0.19	26687530	4952	31.48	5400	5460	5380	7020	3780	5400	5389.24	2.79	0	-770	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	1003	6.95	0.49	12	0.03	775.00	11013.00	5970	20240813	-9.72	5300	20240805	1.70	5560	-3.06	20250107	5380	0.19	20250114	5970	-9.72	20240813	5300	1.70	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
71	20250114	110718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5380	-20	5	-0.37	22990880	4265	27.11	5400	5460	5380	7020	3780	5400	5390.59	2.79	0	-770	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	1001	6.94	0.49	12	0.02	775.00	11013.00	5970	20240813	-9.88	5300	20240805	1.51	5560	-3.24	20250107	5380	0.00	20250114	5970	-9.88	20240813	5300	1.51	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
72	20250114	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	0	3	0.00	12346070	2287	14.54	5400	5460	5380	7020	3780	5400	5398.37	2.79	0	-700	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	1004	6.97	0.49	12	0.01	775.00	11013.00	5970	20240813	-9.55	5300	20240805	1.89	5560	-2.88	20250107	5380	0.37	20250114	5970	-9.55	20240813	5300	1.89	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
73	20250114	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5430	30	2	0.56	2878020	533	3.39	5400	5430	5380	7020	3780	5400	5399.66	2.79	0	-66	5520	5460	5420	5360	5320	5440	5340	93	1620	500	3990	10	1	18600000	1010	7.01	0.49	12	0.00	775.00	11013.00	5970	20240813	-9.05	5300	20240805	2.45	5560	-2.34	20250107	5380	0.93	20250114	5970	-9.05	20240813	5300	2.45	20240805	0.51	N	093920	500	93 억		519782	N	N	0	N	00	N
74	20250113	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	-80	5	-1.46	83545430	15430	197.01	5480	5480	5380	7120	3840	5480	5414.48	2.85	0	-6926	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1004	6.97	0.49	12	0.08	775.00	11013.00	5970	20240813	-9.55	5300	20240805	1.89	5560	-2.88	20250107	5380	0.37	20250113	5970	-9.55	20240813	5300	1.89	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
75	20250113	150713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5400	-80	5	-1.46	82152490	15172	193.72	5480	5480	5380	7120	3840	5480	5414.74	2.85	0	-6850	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1004	6.97	0.49	12	0.08	775.00	11013.00	5970	20240813	-9.55	5300	20240805	1.89	5560	-2.88	20250107	5380	0.37	20250113	5970	-9.55	20240813	5300	1.89	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
76	20250113	140704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	-90	5	-1.64	72111160	13309	169.93	5480	5480	5380	7120	3840	5480	5418.23	2.85	0	-6604	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1003	6.95	0.49	12	0.07	775.00	11013.00	5970	20240813	-9.72	5300	20240805	1.70	5560	-3.06	20250107	5380	0.19	20250113	5970	-9.72	20240813	5300	1.70	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
77	20250113	130703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5390	-90	5	-1.64	66224790	12219	156.01	5480	5480	5380	7120	3840	5480	5419.82	2.85	0	-6322	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1003	6.95	0.49	12	0.07	775.00	11013.00	5970	20240813	-9.72	5300	20240805	1.70	5560	-3.06	20250107	5380	0.19	20250113	5970	-9.72	20240813	5300	1.70	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
78	20250113	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5420	-60	5	-1.09	41663650	7664	97.85	5480	5480	5400	7120	3840	5480	5436.28	2.85	0	-4197	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1008	6.99	0.49	12	0.04	775.00	11013.00	5970	20240813	-9.21	5300	20240805	2.26	5560	-2.52	20250107	5400	0.37	20250113	5970	-9.21	20240813	5300	2.26	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
79	20250113	110704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5430	-50	5	-0.91	32478570	5967	76.19	5480	5480	5410	7120	3840	5480	5443.03	2.85	0	-3885	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1010	7.01	0.49	12	0.03	775.00	11013.00	5970	20240813	-9.05	5300	20240805	2.45	5560	-2.34	20250107	5410	0.37	20250113	5970	-9.05	20240813	5300	2.45	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
80	20250113	100703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5440	-40	5	-0.73	23245850	4266	54.47	5480	5480	5440	7120	3840	5480	5449.10	2.85	0	-2599	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1012	7.02	0.49	12	0.02	775.00	11013.00	5970	20240813	-8.88	5300	20240805	2.64	5560	-2.16	20250107	5440	0.00	20250113	5970	-8.88	20240813	5300	2.64	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
81	20250113	090708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5460	-20	5	-0.36	290020	53	0.68	5480	5480	5460	7120	3840	5480	5472.08	2.85	0	-15	5573	5526	5483	5436	5393	5505	5415	93	1640	500	4050	10	1	18600000	1016	7.05	0.50	12	0.00	775.00	11013.00	5970	20240813	-8.54	5300	20240805	3.02	5560	-1.80	20250107	5440	0.37	20250110	5970	-8.54	20240813	5300	3.02	20240805	0.50	N	093920	500	93 억		530781	N	N	0	N	00	N
82	20250110	160649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5480	0	3	0.00	42742990	7832	47.33	5530	5530	5440	7120	3840	5480	5457.48	2.87	0	-94	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1019	7.07	0.50	12	0.04	775.00	11013.00	5970	20240813	-8.21	5300	20240805	3.40	5560	-1.44	20250107	5440	0.74	20250110	5970	-8.21	20240813	5300	3.40	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
83	20250110	150658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	-10	5	-0.18	40864490	7489	45.26	5530	5530	5440	7120	3840	5480	5456.60	2.87	0	108	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1017	7.06	0.50	12	0.04	775.00	11013.00	5970	20240813	-8.38	5300	20240805	3.21	5560	-1.62	20250107	5440	0.55	20250110	5970	-8.38	20240813	5300	3.21	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
84	20250110	140702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5480	0	3	0.00	36267500	6647	40.17	5530	5530	5440	7120	3840	5480	5456.22	2.87	0	108	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1019	7.07	0.50	12	0.04	775.00	11013.00	5970	20240813	-8.21	5300	20240805	3.40	5560	-1.44	20250107	5440	0.74	20250110	5970	-8.21	20240813	5300	3.40	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
85	20250110	130700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	-10	5	-0.18	33838810	6203	37.49	5530	5530	5440	7120	3840	5480	5455.23	2.87	0	314	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1017	7.06	0.50	12	0.03	775.00	11013.00	5970	20240813	-8.38	5300	20240805	3.21	5560	-1.62	20250107	5440	0.55	20250110	5970	-8.38	20240813	5300	3.21	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
86	20250110	120700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5460	-20	5	-0.36	25078190	4594	27.77	5530	5530	5440	7120	3840	5480	5458.90	2.87	0	286	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1016	7.05	0.50	12	0.02	775.00	11013.00	5970	20240813	-8.54	5300	20240805	3.02	5560	-1.80	20250107	5440	0.37	20250110	5970	-8.54	20240813	5300	3.02	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
87	20250110	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	10	2	0.18	7380780	1346	8.13	5530	5530	5470	7120	3840	5480	5483.49	2.87	0	314	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1021	7.08	0.50	12	0.01	775.00	11013.00	5970	20240813	-8.04	5300	20240805	3.58	5560	-1.26	20250107	5450	0.73	20250109	5970	-8.04	20240813	5300	3.58	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
88	20250110	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	30	2	0.55	4157640	758	4.58	5530	5530	5480	7120	3840	5480	5485.01	2.87	0	381	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1025	7.11	0.50	12	0.00	775.00	11013.00	5970	20240813	-7.71	5300	20240805	3.96	5560	-0.90	20250107	5450	1.10	20250109	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
89	20250110	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5480	0	3	0.00	3453450	630	3.81	5530	5530	5480	7120	3840	5480	5481.67	2.87	0	477	5580	5530	5490	5440	5400	5510	5420	93	1640	500	4050	10	1	18600000	1019	7.07	0.50	12	0.00	775.00	11013.00	5970	20240813	-8.21	5300	20240805	3.40	5560	-1.44	20250107	5450	0.55	20250109	5970	-8.21	20240813	5300	3.40	20240805	0.50	N	093920	500	93 억		533192	N	N	0	N	00	N
90	20250109	160655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5480	0	3	0.00	90599080	16546	65.53	5540	5540	5450	7120	3840	5480	5475.59	2.90	0	-965	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1019	7.07	0.50	12	0.09	775.00	11013.00	5970	20240813	-8.21	5300	20240805	3.40	5560	-1.44	20250107	5450	0.55	20250109	5970	-8.21	20240813	5300	3.40	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
91	20250109	150658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	10	2	0.18	77943990	14233	56.37	5540	5540	5450	7120	3840	5480	5476.29	2.90	0	-350	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1021	7.08	0.50	12	0.08	775.00	11013.00	5970	20240813	-8.04	5300	20240805	3.58	5560	-1.26	20250107	5450	0.73	20250109	5970	-8.04	20240813	5300	3.58	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
92	20250109	140656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	-10	5	-0.18	76074970	13892	55.02	5540	5540	5450	7120	3840	5480	5476.17	2.90	0	-303	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1017	7.06	0.50	12	0.07	775.00	11013.00	5970	20240813	-8.38	5300	20240805	3.21	5560	-1.62	20250107	5450	0.37	20250109	5970	-8.38	20240813	5300	3.21	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
93	20250109	130656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	-10	5	-0.18	69493540	12687	50.25	5540	5540	5450	7120	3840	5480	5477.54	2.90	0	-254	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1017	7.06	0.50	12	0.07	775.00	11013.00	5970	20240813	-8.38	5300	20240805	3.21	5560	-1.62	20250107	5450	0.37	20250109	5970	-8.38	20240813	5300	3.21	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
94	20250109	120656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5460	-20	5	-0.36	66831670	12200	48.32	5540	5540	5450	7120	3840	5480	5478.01	2.90	0	-269	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1016	7.05	0.50	12	0.07	775.00	11013.00	5970	20240813	-8.54	5300	20240805	3.02	5560	-1.80	20250107	5450	0.18	20250109	5970	-8.54	20240813	5300	3.02	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
95	20250109	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	10	2	0.18	42504440	7748	30.69	5540	5540	5470	7120	3840	5480	5485.86	2.90	0	-269	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1021	7.08	0.50	12	0.04	775.00	11013.00	5970	20240813	-8.04	5300	20240805	3.58	5560	-1.26	20250107	5460	0.55	20250102	5970	-8.04	20240813	5300	3.58	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
96	20250109	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	30	2	0.55	8540780	1553	6.15	5540	5540	5480	7120	3840	5480	5499.54	2.90	0	-250	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1025	7.11	0.50	12	0.01	775.00	11013.00	5970	20240813	-7.71	5300	20240805	3.96	5560	-0.90	20250107	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
97	20250109	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5540	60	2	1.09	198840	36	0.14	5540	5540	5500	7120	3840	5480	5523.33	2.90	0	-16	5586	5532	5506	5452	5426	5520	5440	93	1640	500	4050	10	1	18600000	1030	7.15	0.50	12	0.00	775.00	11013.00	5970	20240813	-7.20	5300	20240805	4.53	5560	-0.36	20250107	5460	1.47	20250102	5970	-7.20	20240813	5300	4.53	20240805	0.49	N	093920	500	93 억		538600	N	N	0	N	00	N
98	20250108	160650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5480	-50	5	-0.90	139026650	25248	320.57	5560	5560	5480	7180	3880	5530	5506.44	2.92	0	2073	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1019	7.07	0.50	12	0.14	775.00	11013.00	5970	20240813	-8.21	5300	20240805	3.40	5560	0.00	20250107	5460	0.37	20250102	5970	-8.21	20240813	5300	3.40	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
99	20250108	150653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	-10	5	-0.18	123961860	22508	285.78	5560	5560	5490	7180	3880	5530	5507.46	2.92	0	3146	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1027	7.12	0.50	12	0.12	775.00	11013.00	5970	20240813	-7.54	5300	20240805	4.15	5560	0.00	20250107	5460	1.10	20250102	5970	-7.54	20240813	5300	4.15	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
100	20250108	140656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-20	5	-0.36	121571700	22075	280.28	5560	5560	5490	7180	3880	5530	5507.21	2.92	0	3482	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1025	7.11	0.50	12	0.12	775.00	11013.00	5970	20240813	-7.71	5300	20240805	3.96	5560	0.00	20250107	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
101	20250108	130655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-20	5	-0.36	116993290	21245	269.74	5560	5560	5490	7180	3880	5530	5506.86	2.92	0	3972	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1025	7.11	0.50	12	0.11	775.00	11013.00	5970	20240813	-7.71	5300	20240805	3.96	5560	0.00	20250107	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
102	20250108	120652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	-40	5	-0.72	100983230	18334	232.78	5560	5560	5490	7180	3880	5530	5507.98	2.92	0	3797	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1021	7.08	0.50	12	0.10	775.00	11013.00	5970	20240813	-8.04	5300	20240805	3.58	5560	0.00	20250107	5460	0.55	20250102	5970	-8.04	20240813	5300	3.58	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
103	20250108	110652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5500	-30	5	-0.54	86155090	15634	198.50	5560	5560	5490	7180	3880	5530	5510.75	2.92	0	3797	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1023	7.10	0.50	12	0.08	775.00	11013.00	5970	20240813	-7.87	5300	20240805	3.77	5560	0.00	20250107	5460	0.73	20250102	5970	-7.87	20240813	5300	3.77	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
104	20250108	100654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-20	5	-0.36	36106400	6523	82.82	5560	5560	5500	7180	3880	5530	5535.24	2.92	0	-455	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1025	7.11	0.50	12	0.04	775.00	11013.00	5970	20240813	-7.71	5300	20240805	3.96	5560	0.00	20250107	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
105	20250108	090654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	-10	5	-0.18	149900	27	0.34	5560	5560	5520	7180	3880	5530	5551.85	2.92	0	-6	5583	5556	5533	5506	5483	5545	5495	93	1650	500	4090	10	1	18600000	1027	7.12	0.50	12	0.00	775.00	11013.00	5970	20240813	-7.54	5300	20240805	4.15	5560	0.00	20250107	5460	1.10	20250102	5970	-7.54	20240813	5300	4.15	20240805	0.50	N	093920	500	93 억		543228	N	N	0	N	00	N
106	20250107	160648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	0	3	0.00	43513060	7876	66.75	5560	5560	5510	7180	3880	5530	5524.77	2.93	0	-1324	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1029	7.14	0.50	12	0.04	775.00	11013.00	5970	20240813	-7.37	5300	20240805	4.34	5560	-0.54	20250107	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
107	20250107	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	-20	5	-0.36	42390490	7673	65.03	5560	5560	5510	7180	3880	5530	5524.63	2.93	0	-1123	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1025	7.11	0.50	12	0.04	775.00	11013.00	5970	20240813	-7.71	5300	20240805	3.96	5560	-0.90	20250107	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
108	20250107	140647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	0	3	0.00	26437970	4782	40.53	5560	5560	5520	7180	3880	5530	5528.64	2.93	0	-981	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1029	7.14	0.50	12	0.03	775.00	11013.00	5970	20240813	-7.37	5300	20240805	4.34	5560	-0.54	20250107	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
109	20250107	130648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	0	3	0.00	23562410	4262	36.12	5560	5560	5520	7180	3880	5530	5528.49	2.93	0	-965	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1029	7.14	0.50	12	0.02	775.00	11013.00	5970	20240813	-7.37	5300	20240805	4.34	5560	-0.54	20250107	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
110	20250107	120649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	-10	5	-0.18	17579850	3179	26.94	5560	5560	5520	7180	3880	5530	5529.99	2.93	0	-585	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1027	7.12	0.50	12	0.02	775.00	11013.00	5970	20240813	-7.54	5300	20240805	4.15	5560	-0.72	20250107	5460	1.10	20250102	5970	-7.54	20240813	5300	4.15	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
111	20250107	110645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	0	3	0.00	16844340	3046	25.81	5560	5560	5520	7180	3880	5530	5529.99	2.93	0	-567	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1029	7.14	0.50	12	0.02	775.00	11013.00	5970	20240813	-7.37	5300	20240805	4.34	5560	-0.54	20250107	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
112	20250107	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5540	10	2	0.18	5500720	995	8.43	5560	5560	5520	7180	3880	5530	5528.36	2.93	0	13	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1030	7.15	0.50	12	0.01	775.00	11013.00	5970	20240813	-7.20	5300	20240805	4.53	5560	-0.36	20250107	5460	1.47	20250102	5970	-7.20	20240813	5300	4.53	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
113	20250107	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5550	20	2	0.36	122310	22	0.19	5560	5560	5550	7180	3880	5530	5559.55	2.93	0	0	5576	5552	5526	5502	5476	5565	5515	93	1650	500	4090	10	1	18600000	1032	7.16	0.50	12	0.00	775.00	11013.00	5970	20240813	-7.04	5300	20240805	4.72	5560	-0.18	20250107	5460	1.65	20250102	5970	-7.04	20240813	5300	4.72	20240805	0.50	N	093920	500	93 억		544425	N	N	0	N	00	N
114	20250106	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	20	2	0.36	65208650	11800	78.27	5510	5550	5500	7160	3860	5510	5526.16	2.93	0	795	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1029	7.14	0.50	12	0.06	775.00	11013.00	6040	20231226	-8.44	5300	20240805	4.34	5550	0.00	20250102	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
115	20250106	150642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	10	2	0.18	60069350	10868	72.09	5510	5550	5500	7160	3860	5510	5527.18	2.93	0	673	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1027	7.12	0.50	12	0.06	775.00	11013.00	6040	20231226	-8.61	5300	20240805	4.15	5550	0.00	20250102	5460	1.10	20250102	5970	-7.54	20240813	5300	4.15	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
116	20250106	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	20	2	0.36	54353550	9833	65.22	5510	5550	5500	7160	3860	5510	5527.67	2.93	0	403	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1029	7.14	0.50	12	0.05	775.00	11013.00	6040	20231226	-8.44	5300	20240805	4.34	5550	0.00	20250102	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
117	20250106	130639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	20	2	0.36	29380420	5309	35.21	5510	5540	5500	7160	3860	5510	5534.08	2.93	0	-247	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1029	7.14	0.50	12	0.03	775.00	11013.00	6040	20231226	-8.44	5300	20240805	4.34	5550	-0.36	20250102	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
118	20250106	120637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5540	30	2	0.54	26187390	4732	31.39	5510	5540	5500	7160	3860	5510	5534.11	2.93	0	-226	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1030	7.15	0.50	12	0.03	775.00	11013.00	6040	20231226	-8.28	5300	20240805	4.53	5550	-0.18	20250102	5460	1.47	20250102	5970	-7.20	20240813	5300	4.53	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
119	20250106	110637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5540	30	2	0.54	12276470	2221	14.73	5510	5540	5500	7160	3860	5510	5527.45	2.93	0	-226	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1030	7.15	0.50	12	0.01	775.00	11013.00	6040	20231226	-8.28	5300	20240805	4.53	5550	-0.18	20250102	5460	1.47	20250102	5970	-7.20	20240813	5300	4.53	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
120	20250106	100637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	20	2	0.36	8327080	1508	10.00	5510	5530	5500	7160	3860	5510	5521.94	2.93	0	-226	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1029	7.14	0.50	12	0.01	775.00	11013.00	6040	20231226	-8.44	5300	20240805	4.34	5550	-0.36	20250102	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
121	20250106	090635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	0	3	0.00	2115700	384	2.55	5510	5510	5500	7160	3860	5510	5509.64	2.93	0	-37	5550	5530	5510	5490	5470	5520	5480	93	1650	500	4070	10	1	18600000	1025	7.11	0.50	12	0.00	775.00	11013.00	6040	20231226	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		544341	N	N	0	N	00	N
122	20250103	160633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	20	2	0.36	82968230	15076	135.94	5520	5530	5490	7130	3850	5490	5503.33	2.91	0	2308	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1025	7.11	0.50	12	0.08	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
123	20250103	150635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5500	10	2	0.18	69416110	12611	113.72	5520	5530	5490	7130	3850	5490	5504.41	2.91	0	2000	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1023	7.10	0.50	12	0.07	775.00	11013.00	6040	20231222	-8.94	5300	20240805	3.77	5550	-0.90	20250102	5460	0.73	20250102	5970	-7.87	20240813	5300	3.77	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
124	20250103	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	20	2	0.36	52065620	9452	85.23	5520	5530	5500	7130	3850	5490	5508.42	2.91	0	2000	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1025	7.11	0.50	12	0.05	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
125	20250103	130635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	30	2	0.55	40059830	7271	65.56	5520	5530	5500	7130	3850	5490	5509.54	2.91	0	1003	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1027	7.12	0.50	12	0.04	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5550	-0.54	20250102	5460	1.10	20250102	5970	-7.54	20240813	5300	4.15	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
126	20250103	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	20	2	0.36	24520240	4446	40.09	5520	5530	5500	7130	3850	5490	5515.12	2.91	0	-87	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1025	7.11	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
127	20250103	110635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	20	2	0.36	17246880	3126	28.19	5520	5530	5500	7130	3850	5490	5517.24	2.91	0	-41	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1025	7.11	0.50	12	0.02	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
128	20250103	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	40	2	0.73	7781680	1409	12.71	5520	5530	5500	7130	3850	5490	5522.84	2.91	0	-41	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1029	7.14	0.50	12	0.01	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5550	-0.36	20250102	5460	1.28	20250102	5970	-7.37	20240813	5300	4.34	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
129	20250103	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	30	2	0.55	93760	17	0.15	5520	5520	5500	7130	3850	5490	5515.29	2.91	0	-4	5590	5540	5500	5450	5410	5565	5475	93	1640	500	4060	10	1	18600000	1027	7.12	0.50	12	0.00	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5550	-0.54	20250102	5460	1.10	20250102	5970	-7.54	20240813	5300	4.15	20240805	0.50	N	093920	500	93 억		541913	N	N	0	N	00	N
130	20250102	160629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	20	2	0.37	60741420	11090	91.68	5470	5550	5460	7110	3830	5470	5477.12	2.92	0	-875	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1021	7.08	0.50	12	0.06	775.00	11013.00	6040	20231222	-9.11	5300	20240805	3.58	5550	-1.08	20250102	5460	0.55	20250102	5970	-8.04	20240813	5300	3.58	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
131	20250102	150630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	40	2	0.73	57859040	10565	87.34	5470	5550	5460	7110	3830	5470	5476.48	2.92	0	-875	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1025	7.11	0.50	12	0.06	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
132	20250102	140628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5510	40	2	0.73	57279970	10460	86.47	5470	5550	5460	7110	3830	5470	5476.10	2.92	0	-875	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1025	7.11	0.50	12	0.06	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5550	-0.72	20250102	5460	0.92	20250102	5970	-7.71	20240813	5300	3.96	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
133	20250102	130628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	0	3	0.00	46816140	8554	70.71	5470	5550	5460	7110	3830	5470	5473.01	2.92	0	106	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1017	7.06	0.50	12	0.05	775.00	11013.00	6040	20231222	-9.44	5300	20240805	3.21	5550	-1.44	20250102	5460	0.18	20250102	5970	-8.38	20240813	5300	3.21	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
134	20250102	120627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	20	2	0.37	32033900	5848	48.34	5470	5550	5470	7110	3830	5470	5477.75	2.92	0	106	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1021	7.08	0.50	12	0.03	775.00	11013.00	6040	20231222	-9.11	5300	20240805	3.58	5550	-1.08	20250102	5470	0.37	20250102	5970	-8.04	20240813	5300	3.58	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
135	20250102	110618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5480	10	2	0.18	22842000	4171	34.48	5470	5550	5470	7110	3830	5470	5476.38	2.92	0	306	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1019	7.07	0.50	12	0.02	775.00	11013.00	6040	20231222	-9.27	5300	20240805	3.40	5550	-1.26	20250102	5470	0.18	20250102	5970	-8.21	20240813	5300	3.40	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
136	20250102	100625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	0	3	0.00	1881680	344	2.84	5470	5470	5470	7110	3830	5470	5470.00	2.92	0	-43	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1017	7.06	0.50	12	0.00	775.00	11013.00	6040	20231222	-9.44	5300	20240805	3.21	5470	0.00	20250102	5470	0.00	20250102	5970	-8.38	20240813	5300	3.21	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N
137	20250102	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	2.92	0	0	5550	5510	5480	5440	5410	5505	5435	93	1640	500	4040	10	1	18600000	1017	7.06	0.50	12	0.00	775.00	11013.00	6040	20231222	-9.44	5300	20240805	3.21	0	0.00	0	0	0.00	0	5970	-8.38	20240813	5300	3.21	20240805	0.49	N	093920	500	93 억		542787	N	N	0	N	00	N