KissMeData/388050/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	161254	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	40	2	0.47	23940731320	2678563	243.94	9360	9360	8610	11160	6020	8590	8938.53	0.28	0	-42933	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1615	233.24	4.99	12	14.32	37.00	1730.00	12740	20240529	-32.26	4960	20241004	73.99	9360	-7.80	20250124	6140	40.55	20250102	12740	-32.26	20240529	4960	73.99	20241004	8.18	N	388050	500	93 억		51707	N	N	213	N	00	N
3	20250124	151254	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8650	60	2	0.70	23251529870	2598687	236.67	9360	9360	8610	11160	6020	8590	8947.41	0.28	0	-46651	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1618	233.78	5.00	12	13.89	37.00	1730.00	12740	20240529	-32.10	4960	20241004	74.40	9360	-7.59	20250124	6140	40.88	20250102	12740	-32.10	20240529	4960	74.40	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
4	20250124	141253	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8650	60	2	0.70	22177813650	2474468	225.35	9360	9360	8650	11160	6020	8590	8962.66	0.28	0	-45772	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1618	233.78	5.00	12	13.23	37.00	1730.00	12740	20240529	-32.10	4960	20241004	74.40	9360	-7.59	20250124	6140	40.88	20250102	12740	-32.10	20240529	4960	74.40	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
5	20250124	131256	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8740	150	2	1.75	21574638160	2405140	219.04	9360	9360	8670	11160	6020	8590	8970.22	0.28	0	-42539	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1635	236.22	5.05	12	12.86	37.00	1730.00	12740	20240529	-31.40	4960	20241004	76.21	9360	-6.62	20250124	6140	42.35	20250102	12740	-31.40	20240529	4960	76.21	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
6	20250124	121251	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8750	160	2	1.86	20706709730	2305639	209.98	9360	9360	8670	11160	6020	8590	8980.90	0.28	0	-28360	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1637	236.49	5.06	12	12.32	37.00	1730.00	12740	20240529	-31.32	4960	20241004	76.41	9360	-6.52	20250124	6140	42.51	20250102	12740	-31.32	20240529	4960	76.41	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
7	20250124	111253	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8750	160	2	1.86	19395864160	2155101	196.27	9360	9360	8750	11160	6020	8590	8999.98	0.28	0	-44436	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1637	236.49	5.06	12	11.52	37.00	1730.00	12740	20240529	-31.32	4960	20241004	76.41	9360	-6.52	20250124	6140	42.51	20250102	12740	-31.32	20240529	4960	76.41	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
8	20250124	101249	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8860	270	2	3.14	17602443620	1951832	177.76	9360	9360	8800	11160	6020	8590	9018.42	0.28	0	-34445	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1658	239.46	5.12	12	10.43	37.00	1730.00	12740	20240529	-30.46	4960	20241004	78.63	9360	-5.34	20250124	6140	44.30	20250102	12740	-30.46	20240529	4960	78.63	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
9	20250124	091258	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8910	320	2	3.73	8545020160	940749	85.68	9360	9360	8830	11160	6020	8590	9083.21	0.28	0	-47013	8823	8706	8583	8466	8343	8645	8405	94	2570	500	5320	10	1	18709437	1667	240.81	5.15	12	5.03	37.00	1730.00	12740	20240529	-30.06	4960	20241004	79.64	9360	-4.81	20250124	6140	45.11	20250102	12740	-30.06	20240529	4960	79.64	20241004	8.18	N	388050	500	93 억		51707	N	N	118	N	00	N
10	20250123	161248	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8590	100	2	1.18	6817599540	793864	49.64	8600	8700	8460	11030	5950	8490	8580.76	0.49	0	-39711	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1607	232.16	4.97	12	4.24	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	9120	-5.81	20250117	6140	39.90	20250102	12740	-32.57	20240529	4960	73.19	20241004	7.98	N	388050	500	93 억		91956	N	N	118	N	00	N
11	20250123	151246	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	40	2	0.47	6124353100	713685	44.63	8600	8700	8460	11030	5950	8490	8581.32	0.49	0	-42172	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1596	230.54	4.93	12	3.81	37.00	1730.00	12740	20240529	-33.05	4960	20241004	71.98	9120	-6.47	20250117	6140	38.93	20250102	12740	-33.05	20240529	4960	71.98	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
12	20250123	141243	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	140	2	1.65	5054530740	589162	36.84	8600	8700	8460	11030	5950	8490	8579.19	0.49	0	-28580	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1615	233.24	4.99	12	3.15	37.00	1730.00	12740	20240529	-32.26	4960	20241004	73.99	9120	-5.37	20250117	6140	40.55	20250102	12740	-32.26	20240529	4960	73.99	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
13	20250123	131245	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8590	100	2	1.18	4303053440	501809	31.38	8600	8700	8460	11030	5950	8490	8575.09	0.49	0	-18965	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1607	232.16	4.97	12	2.68	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	9120	-5.81	20250117	6140	39.90	20250102	12740	-32.57	20240529	4960	73.19	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
14	20250123	121246	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	40	2	0.47	2955866250	345056	21.58	8600	8700	8460	11030	5950	8490	8566.35	0.49	0	-28675	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1596	230.54	4.93	12	1.84	37.00	1730.00	12740	20240529	-33.05	4960	20241004	71.98	9120	-6.47	20250117	6140	38.93	20250102	12740	-33.05	20240529	4960	71.98	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
15	20250123	111236	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8590	100	2	1.18	2687324180	313605	19.61	8600	8700	8460	11030	5950	8490	8569.15	0.49	0	-25451	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1607	232.16	4.97	12	1.68	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	9120	-5.81	20250117	6140	39.90	20250102	12740	-32.57	20240529	4960	73.19	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
16	20250123	101244	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8520	30	2	0.35	2091862090	244269	15.27	8600	8700	8460	11030	5950	8490	8563.78	0.49	0	-22523	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1594	230.27	4.92	12	1.31	37.00	1730.00	12740	20240529	-33.12	4960	20241004	71.77	9120	-6.58	20250117	6140	38.76	20250102	12740	-33.12	20240529	4960	71.77	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
17	20250123	091247	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8500	10	2	0.12	727771670	85007	5.32	8600	8610	8500	11030	5950	8490	8561.36	0.49	0	-16855	8996	8742	8596	8342	8196	8870	8470	94	2540	500	5260	10	1	18709437	1590	229.73	4.91	12	0.45	37.00	1730.00	12740	20240529	-33.28	4960	20241004	71.37	9120	-6.80	20250117	6140	38.44	20250102	12740	-33.28	20240529	4960	71.37	20241004	7.98	N	388050	500	93 억		91956	N	N	35	N	00	N
18	20250122	161236	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	130	2	1.56	13686992230	1580076	214.58	8450	8850	8450	10860	5860	8360	8662.64	0.68	0	-35291	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1588	229.46	4.91	12	8.45	37.00	1730.00	12740	20240529	-33.36	4960	20241004	71.17	9120	-6.91	20250117	6140	38.27	20250102	12740	-33.36	20240529	4960	71.17	20241004	8.06	N	388050	500	93 억		127406	N	N	35	N	00	N
19	20250122	151238	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8520	160	2	1.91	13280131970	1532212	208.08	8450	8850	8450	10860	5860	8360	8667.29	0.68	0	-40426	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1594	230.27	4.92	12	8.19	37.00	1730.00	12740	20240529	-33.12	4960	20241004	71.77	9120	-6.58	20250117	6140	38.76	20250102	12740	-33.12	20240529	4960	71.77	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
20	20250122	141236	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	130	2	1.56	12686307680	1462554	198.62	8450	8850	8450	10860	5860	8360	8674.08	0.68	0	-33571	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1588	229.46	4.91	12	7.82	37.00	1730.00	12740	20240529	-33.36	4960	20241004	71.17	9120	-6.91	20250117	6140	38.27	20250102	12740	-33.36	20240529	4960	71.17	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
21	20250122	131237	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8580	220	2	2.63	11899768120	1370540	186.12	8450	8850	8450	10860	5860	8360	8682.54	0.68	0	-16628	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1605	231.89	4.96	12	7.33	37.00	1730.00	12740	20240529	-32.65	4960	20241004	72.98	9120	-5.92	20250117	6140	39.74	20250102	12740	-32.65	20240529	4960	72.98	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
22	20250122	121236	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	270	2	3.23	11520276190	1326322	180.12	8450	8850	8450	10860	5860	8360	8685.88	0.68	0	-5386	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1615	233.24	4.99	12	7.09	37.00	1730.00	12740	20240529	-32.26	4960	20241004	73.99	9120	-5.37	20250117	6140	40.55	20250102	12740	-32.26	20240529	4960	73.99	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
23	20250122	111238	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8620	260	2	3.11	11046879170	1271413	172.66	8450	8850	8450	10860	5860	8360	8688.66	0.68	0	10268	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1613	232.97	4.98	12	6.80	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	9120	-5.48	20250117	6140	40.39	20250102	12740	-32.34	20240529	4960	73.79	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
24	20250122	101235	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8660	300	2	3.59	9848249200	1132068	153.74	8450	8850	8450	10860	5860	8360	8699.34	0.68	0	-6653	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1620	234.05	5.01	12	6.05	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	9120	-5.04	20250117	6140	41.04	20250102	12740	-32.03	20240529	4960	74.60	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
25	20250122	091239	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	330	2	3.95	4776959220	550181	74.72	8450	8850	8450	10860	5860	8360	8682.52	0.68	0	38313	8813	8586	8423	8196	8033	8505	8115	94	2500	500	5180	10	1	18709437	1626	234.86	5.02	12	2.94	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	9120	-4.71	20250117	6140	41.53	20250102	12740	-31.79	20240529	4960	75.20	20241004	8.06	N	388050	500	93 억		127406	N	N	17	N	00	N
26	20250121	161228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8360	-170	5	-1.99	6055808360	716490	27.95	8530	8650	8260	11080	5980	8530	8452.20	0.78	0	-18006	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1564	225.95	4.83	12	3.83	37.00	1730.00	12740	20240529	-34.38	4960	20241004	68.55	9120	-8.33	20250117	6140	36.16	20250102	12740	-34.38	20240529	4960	68.55	20241004	7.61	N	388050	500	93 억		145023	N	N	17	N	00	N
27	20250121	151231	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8320	-210	5	-2.46	5772633410	682628	26.63	8530	8650	8260	11080	5980	8530	8456.48	0.78	0	-11947	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1557	224.86	4.81	12	3.65	37.00	1730.00	12740	20240529	-34.69	4960	20241004	67.74	9120	-8.77	20250117	6140	35.50	20250102	12740	-34.69	20240529	4960	67.74	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
28	20250121	141232	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8350	-180	5	-2.11	4867828750	573702	22.38	8530	8650	8340	11080	5980	8530	8484.94	0.78	0	-37733	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1562	225.68	4.83	12	3.07	37.00	1730.00	12740	20240529	-34.46	4960	20241004	68.35	9120	-8.44	20250117	6140	35.99	20250102	12740	-34.46	20240529	4960	68.35	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
29	20250121	131230	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8370	-160	5	-1.88	4436617880	522138	20.37	8530	8650	8360	11080	5980	8530	8497.02	0.78	0	-29199	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1566	226.22	4.84	12	2.79	37.00	1730.00	12740	20240529	-34.30	4960	20241004	68.75	9120	-8.22	20250117	6140	36.32	20250102	12740	-34.30	20240529	4960	68.75	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
30	20250121	121213	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8400	-130	5	-1.52	3978705430	467602	18.24	8530	8650	8370	11080	5980	8530	8508.74	0.78	0	-18733	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1572	227.03	4.86	12	2.50	37.00	1730.00	12740	20240529	-34.07	4960	20241004	69.35	9120	-7.89	20250117	6140	36.81	20250102	12740	-34.07	20240529	4960	69.35	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
31	20250121	111127	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8430	-100	5	-1.17	3568934560	419025	16.35	8530	8650	8370	11080	5980	8530	8517.24	0.78	0	-5510	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1577	227.84	4.87	12	2.24	37.00	1730.00	12740	20240529	-33.83	4960	20241004	69.96	9120	-7.57	20250117	6140	37.30	20250102	12740	-33.83	20240529	4960	69.96	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
32	20250121	101119	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8450	-80	5	-0.94	2816745520	330114	12.88	8530	8650	8370	11080	5980	8530	8532.64	0.78	0	-3633	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1581	228.38	4.88	12	1.76	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	9120	-7.35	20250117	6140	37.62	20250102	12740	-33.67	20240529	4960	70.36	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
33	20250121	091231	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	80	2	0.94	824220710	96498	3.76	8530	8620	8470	11080	5980	8530	8541.32	0.78	0	-16453	9110	8820	8550	8260	7990	8965	8405	94	2550	500	5280	10	1	18709437	1611	232.70	4.98	12	0.52	37.00	1730.00	12740	20240529	-32.42	4960	20241004	73.59	9120	-5.59	20250117	6140	40.23	20250102	12740	-32.42	20240529	4960	73.59	20241004	7.61	N	388050	500	93 억		145023	N	N	86	N	00	N
34	20250120	161217	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	280	2	3.39	21954750470	2547869	35.47	8400	8840	8280	10720	5780	8250	8617.11	0.90	0	-10169	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1596	230.54	4.93	12	13.62	37.00	1730.00	12740	20240529	-33.05	4960	20241004	71.98	9120	-6.47	20250117	6140	38.93	20250102	12740	-33.05	20240529	4960	71.98	20241004	7.67	N	388050	500	93 억		167937	N	N	86	N	00	N
35	20250120	151231	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8520	270	2	3.27	21451740120	2488873	34.65	8400	8840	8280	10720	5780	8250	8619.06	0.90	0	-110	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1594	230.27	4.92	12	13.30	37.00	1730.00	12740	20240529	-33.12	4960	20241004	71.77	9120	-6.58	20250117	6140	38.76	20250102	12740	-33.12	20240529	4960	71.77	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
36	20250120	141228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	240	2	2.91	20469582180	2373503	33.04	8400	8840	8280	10720	5780	8250	8624.21	0.90	0	-2263	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1588	229.46	4.91	12	12.69	37.00	1730.00	12740	20240529	-33.36	4960	20241004	71.17	9120	-6.91	20250117	6140	38.27	20250102	12740	-33.36	20240529	4960	71.17	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
37	20250120	131227	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8590	340	2	4.12	19054650840	2207722	30.73	8400	8840	8280	10720	5780	8250	8630.91	0.90	0	19340	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1607	232.16	4.97	12	11.80	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	9120	-5.81	20250117	6140	39.90	20250102	12740	-32.57	20240529	4960	73.19	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
38	20250120	121231	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	360	2	4.36	18192881150	2107617	29.34	8400	8840	8280	10720	5780	8250	8631.97	0.90	0	16038	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1611	232.70	4.98	12	11.26	37.00	1730.00	12740	20240529	-32.42	4960	20241004	73.59	9120	-5.59	20250117	6140	40.23	20250102	12740	-32.42	20240529	4960	73.59	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
39	20250120	111230	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8670	420	2	5.09	16391442970	1898277	26.43	8400	8840	8280	10720	5780	8250	8634.91	0.90	0	-45757	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1622	234.32	5.01	12	10.15	37.00	1730.00	12740	20240529	-31.95	4960	20241004	74.80	9120	-4.93	20250117	6140	41.21	20250102	12740	-31.95	20240529	4960	74.80	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
40	20250120	101229	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8660	410	2	4.97	12068722320	1402330	19.52	8400	8840	8280	10720	5780	8250	8606.19	0.90	0	-60807	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1620	234.05	5.01	12	7.50	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	9120	-5.04	20250117	6140	41.04	20250102	12740	-32.03	20240529	4960	74.60	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
41	20250120	091230	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8430	180	2	2.18	2259096510	268335	3.74	8400	8550	8280	10720	5780	8250	8418.94	0.90	0	-36111	9443	8846	8523	7926	7603	8685	7765	94	2470	500	5110	10	1	18709437	1577	227.84	4.87	12	1.43	37.00	1730.00	12740	20240529	-33.83	4960	20241004	69.96	9120	-7.57	20250117	6140	37.30	20250102	12740	-33.83	20240529	4960	69.96	20241004	7.67	N	388050	500	93 억		167937	N	N	567	N	00	N
42	20250117	161223	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8250	520	2	6.73	61668762050	7144409	773.00	8300	9120	8200	10040	5420	7730	8632.30	0.81	0	12940	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1544	222.97	4.77	12	38.19	37.00	1730.00	12740	20240529	-35.24	4960	20241004	66.33	9120	-9.54	20250117	6140	34.36	20250102	12740	-35.24	20240529	4960	66.33	20241004	7.46	N	388050	500	93 억		151839	N	N	567	N	00	N
43	20250117	151220	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8260	530	2	6.86	60817248470	7041163	761.83	8300	9120	8200	10040	5420	7730	8637.41	0.81	0	-12519	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1545	223.24	4.77	12	37.63	37.00	1730.00	12740	20240529	-35.16	4960	20241004	66.53	9120	-9.43	20250117	6140	34.53	20250102	12740	-35.16	20240529	4960	66.53	20241004	7.46	N	388050	500	93 억		151839	N	N	180	N	00	N
44	20250117	141228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8330	600	2	7.76	58908994150	6812262	737.06	8300	9120	8200	10040	5420	7730	8647.52	0.81	0	-56014	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1558	225.14	4.82	12	36.41	37.00	1730.00	12740	20240529	-34.62	4960	20241004	67.94	9120	-8.66	20250117	6140	35.67	20250102	12740	-34.62	20240529	4960	67.94	20241004	7.46	N	388050	500	93 억		151839	N	N	180	N	00	N
45	20250117	131227	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8290	560	2	7.24	58069070220	6711375	726.15	8300	9120	8200	10040	5420	7730	8652.36	0.81	0	-69740	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1551	224.05	4.79	12	35.87	37.00	1730.00	12740	20240529	-34.93	4960	20241004	67.14	9120	-9.10	20250117	6140	35.02	20250102	12740	-34.93	20240529	4960	67.14	20241004	7.46	N	388050	500	93 억		151839	N	N	180	N	00	N
46	20250117	121228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8330	600	2	7.76	56889885550	6568996	710.74	8300	9120	8200	10040	5420	7730	8660.39	0.81	0	-79737	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1558	225.14	4.82	12	35.11	37.00	1730.00	12740	20240529	-34.62	4960	20241004	67.94	9120	-8.66	20250117	6140	35.67	20250102	12740	-34.62	20240529	4960	67.94	20241004	7.46	N	388050	500	93 억		151839	N	N	180	N	00	N
47	20250117	111230	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8350	620	2	8.02	54924071130	6333342	685.24	8300	9120	8200	10040	5420	7730	8672.24	0.81	0	-92586	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1562	225.68	4.83	12	33.85	37.00	1730.00	12740	20240529	-34.46	4960	20241004	68.35	9120	-8.44	20250117	6140	35.99	20250102	12740	-34.46	20240529	4960	68.35	20241004	7.46	N	388050	500	93 억		151839	N	N	180	N	00	N
48	20250117	101228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8560	830	2	10.74	50203965970	5773017	624.62	8300	9120	8200	10040	5420	7730	8696.35	0.81	0	-102775	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1602	231.35	4.95	12	30.86	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	9120	-6.14	20250117	6140	39.41	20250102	12740	-32.81	20240529	4960	72.58	20241004	7.46	N	388050	500	93 억		151839	N	N	180	N	00	N
49	20250117	091228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	1390	2	17.98	22263996890	2584365	279.62	8300	9120	8200	10040	5420	7730	8614.95	0.81	0	9024	7990	7860	7700	7570	7410	7925	7635	94	2310	500	4790	10	1	18709437	1706	246.49	5.27	12	13.81	37.00	1730.00	12740	20240529	-28.41	4960	20241004	83.87	9120	0.00	20250117	6140	48.53	20250102	12740	-28.41	20240529	4960	83.87	20241004	7.46	N	388050	500	93 억		151839	Y	N	180	N	00	N
50	20250116	161219	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7730	260	2	3.48	6947762190	902982	158.28	7600	7830	7540	9710	5230	7470	7694.19	0.80	0	5611	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1446	208.92	4.47	12	4.83	37.00	1730.00	12740	20240529	-39.32	4960	20241004	55.85	8040	-3.86	20250113	6140	25.90	20250102	12740	-39.32	20240529	4960	55.85	20241004	7.35	N	388050	500	93 억		149862	N	N	180	N	00	N
51	20250116	151119	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7750	280	2	3.75	6686106340	869193	152.35	7600	7830	7540	9710	5230	7470	7692.31	0.80	0	9129	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1450	209.46	4.48	12	4.65	37.00	1730.00	12740	20240529	-39.17	4960	20241004	56.25	8040	-3.61	20250113	6140	26.22	20250102	12740	-39.17	20240529	4960	56.25	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
52	20250116	141224	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7700	230	2	3.08	5734154710	746070	130.77	7600	7830	7540	9710	5230	7470	7685.81	0.80	0	2706	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1441	208.11	4.45	12	3.99	37.00	1730.00	12740	20240529	-39.56	4960	20241004	55.24	8040	-4.23	20250113	6140	25.41	20250102	12740	-39.56	20240529	4960	55.24	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
53	20250116	131224	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7700	230	2	3.08	5298514010	689558	120.87	7600	7830	7540	9710	5230	7470	7683.93	0.80	0	4934	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1441	208.11	4.45	12	3.69	37.00	1730.00	12740	20240529	-39.56	4960	20241004	55.24	8040	-4.23	20250113	6140	25.41	20250102	12740	-39.56	20240529	4960	55.24	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
54	20250116	121224	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7770	300	2	4.02	5006172150	651667	114.23	7600	7830	7540	9710	5230	7470	7682.10	0.80	0	483	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1454	210.00	4.49	12	3.48	37.00	1730.00	12740	20240529	-39.01	4960	20241004	56.65	8040	-3.36	20250113	6140	26.55	20250102	12740	-39.01	20240529	4960	56.65	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
55	20250116	111225	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7640	170	2	2.28	3459989810	451995	79.23	7600	7830	7540	9710	5230	7470	7654.93	0.80	0	-44822	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1429	206.49	4.42	12	2.42	37.00	1730.00	12740	20240529	-40.03	4960	20241004	54.03	8040	-4.98	20250113	6140	24.43	20250102	12740	-40.03	20240529	4960	54.03	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
56	20250116	101227	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7640	170	2	2.28	2794499980	364489	63.89	7600	7830	7550	9710	5230	7470	7666.90	0.80	0	-56748	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1429	206.49	4.42	12	1.95	37.00	1730.00	12740	20240529	-40.03	4960	20241004	54.03	8040	-4.98	20250113	6140	24.43	20250102	12740	-40.03	20240529	4960	54.03	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
57	20250116	091228	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7580	110	2	1.47	1721764800	223641	39.20	7600	7830	7580	9710	5230	7470	7698.79	0.80	0	-30978	7750	7610	7510	7370	7270	7560	7320	94	2240	500	4630	10	1	18709437	1418	204.86	4.38	12	1.20	37.00	1730.00	12740	20240529	-40.50	4960	20241004	52.82	8040	-5.72	20250113	6140	23.45	20250102	12740	-40.50	20240529	4960	52.82	20241004	7.35	N	388050	500	93 억		149862	N	N	16	N	00	N
58	20250115	161221	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7470	-160	5	-2.10	4201784060	558519	80.45	7540	7650	7410	9910	5350	7630	7522.91	0.74	0	10700	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1398	201.89	4.32	12	2.99	37.00	1730.00	12740	20240529	-41.37	4960	20241004	50.60	8040	-7.09	20250113	6140	21.66	20250102	12740	-41.37	20240529	4960	50.60	20241004	7.53	N	388050	500	93 억		138983	N	N	16	N	00	N
59	20250115	151222	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7510	-120	5	-1.57	3963852420	526722	75.87	7540	7650	7410	9910	5350	7630	7525.26	0.74	0	5332	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1405	202.97	4.34	12	2.82	37.00	1730.00	12740	20240529	-41.05	4960	20241004	51.41	8040	-6.59	20250113	6140	22.31	20250102	12740	-41.05	20240529	4960	51.41	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
60	20250115	141216	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7470	-160	5	-2.10	3510327330	466202	67.15	7540	7650	7410	9910	5350	7630	7529.36	0.74	0	-7089	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1398	201.89	4.32	12	2.49	37.00	1730.00	12740	20240529	-41.37	4960	20241004	50.60	8040	-7.09	20250113	6140	21.66	20250102	12740	-41.37	20240529	4960	50.60	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
61	20250115	131225	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7540	-90	5	-1.18	2929066110	388828	56.01	7540	7650	7410	9910	5350	7630	7532.75	0.74	0	3771	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1411	203.78	4.36	12	2.08	37.00	1730.00	12740	20240529	-40.82	4960	20241004	52.02	8040	-6.22	20250113	6140	22.80	20250102	12740	-40.82	20240529	4960	52.02	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
62	20250115	121208	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7540	-90	5	-1.18	2310984460	307211	44.25	7540	7610	7410	9910	5350	7630	7522.03	0.74	0	11452	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1411	203.78	4.36	12	1.64	37.00	1730.00	12740	20240529	-40.82	4960	20241004	52.02	8040	-6.22	20250113	6140	22.80	20250102	12740	-40.82	20240529	4960	52.02	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
63	20250115	111220	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7510	-120	5	-1.57	1821674330	242484	34.93	7540	7600	7410	9910	5350	7630	7511.94	0.74	0	11263	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1405	202.97	4.34	12	1.30	37.00	1730.00	12740	20240529	-41.05	4960	20241004	51.41	8040	-6.59	20250113	6140	22.31	20250102	12740	-41.05	20240529	4960	51.41	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
64	20250115	101220	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7540	-90	5	-1.18	1394586830	185577	26.73	7540	7600	7410	9910	5350	7630	7514.08	0.74	0	9443	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1411	203.78	4.36	12	0.99	37.00	1730.00	12740	20240529	-40.82	4960	20241004	52.02	8040	-6.22	20250113	6140	22.80	20250102	12740	-40.82	20240529	4960	52.02	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
65	20250115	091225	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7580	-50	5	-0.66	650603560	86490	12.46	7540	7600	7410	9910	5350	7630	7520.71	0.74	0	-6068	7863	7746	7623	7506	7383	7685	7445	94	2280	500	4730	10	1	18709437	1418	204.86	4.38	12	0.46	37.00	1730.00	12740	20240529	-40.50	4960	20241004	52.82	8040	-5.72	20250113	6140	23.45	20250102	12740	-40.50	20240529	4960	52.82	20241004	7.53	N	388050	500	93 억		138983	N	N	30	N	00	N
66	20250114	161201	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7630	30	2	0.39	5147972580	675789	13.05	7640	7740	7500	9880	5320	7600	7617.67	0.80	0	-11590	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1428	206.22	4.41	12	3.61	37.00	1730.00	12740	20240529	-40.11	4960	20241004	53.83	8040	-5.10	20250113	6140	24.27	20250102	12740	-40.11	20240529	4960	53.83	20241004	7.44	N	388050	500	93 억		150348	N	N	30	N	00	N
67	20250114	151220	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7600	0	3	0.00	4806035980	630922	12.19	7640	7740	7500	9880	5320	7600	7617.48	0.80	0	-12356	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1422	205.41	4.39	12	3.37	37.00	1730.00	12740	20240529	-40.35	4960	20241004	53.23	8040	-5.47	20250113	6140	23.78	20250102	12740	-40.35	20240529	4960	53.23	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
68	20250114	141215	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7640	40	2	0.53	4286519130	562661	10.87	7640	7740	7500	9880	5320	7600	7618.30	0.80	0	-6998	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1429	206.49	4.42	12	3.01	37.00	1730.00	12740	20240529	-40.03	4960	20241004	54.03	8040	-4.98	20250113	6140	24.43	20250102	12740	-40.03	20240529	4960	54.03	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
69	20250114	131214	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7610	10	2	0.13	3715941420	487654	9.42	7640	7740	7500	9880	5320	7600	7620.04	0.80	0	17100	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1424	205.68	4.40	12	2.61	37.00	1730.00	12740	20240529	-40.27	4960	20241004	53.43	8040	-5.35	20250113	6140	23.94	20250102	12740	-40.27	20240529	4960	53.43	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
70	20250114	121210	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7600	0	3	0.00	3477875480	456325	8.81	7640	7740	7500	9880	5320	7600	7621.49	0.80	0	20420	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1422	205.41	4.39	12	2.44	37.00	1730.00	12740	20240529	-40.35	4960	20241004	53.23	8040	-5.47	20250113	6140	23.78	20250102	12740	-40.35	20240529	4960	53.23	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
71	20250114	111208	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7590	-10	5	-0.13	3158710500	414214	8.00	7640	7740	7500	9880	5320	7600	7625.80	0.80	0	12225	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1420	205.14	4.39	12	2.21	37.00	1730.00	12740	20240529	-40.42	4960	20241004	53.02	8040	-5.60	20250113	6140	23.62	20250102	12740	-40.42	20240529	4960	53.02	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
72	20250114	101208	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7680	80	2	1.05	2635003430	345437	6.67	7640	7740	7500	9880	5320	7600	7628.04	0.80	0	1343	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1437	207.57	4.44	12	1.85	37.00	1730.00	12740	20240529	-39.72	4960	20241004	54.84	8040	-4.48	20250113	6140	25.08	20250102	12740	-39.72	20240529	4960	54.84	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
73	20250114	091213	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7610	10	2	0.13	1113105080	146674	2.83	7640	7670	7500	9880	5320	7600	7588.97	0.80	0	5688	8493	8046	7593	7146	6693	8270	7370	94	2280	500	4710	10	1	18709437	1424	205.68	4.40	12	0.78	37.00	1730.00	12740	20240529	-40.27	4960	20241004	53.43	8040	-5.35	20250113	6140	23.94	20250102	12740	-40.27	20240529	4960	53.43	20241004	7.44	N	388050	500	93 억		150348	N	N	74	N	00	N
74	20250113	161155	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7600	500	2	7.04	39664837080	5145282	213.54	7340	8040	7140	9230	4970	7100	7709.12	1.29	0	-89798	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1422	205.41	4.39	12	27.50	37.00	1730.00	12740	20240529	-40.35	4960	20241004	53.23	8040	-5.47	20250113	6140	23.78	20250102	12740	-40.35	20240529	4960	53.23	20241004	7.34	N	388050	500	93 억		241141	N	N	74	N	00	N
75	20250113	151203	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7670	570	2	8.03	39036500810	5062957	210.12	7340	8040	7140	9230	4970	7100	7710.33	1.29	0	-85432	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1435	207.30	4.43	12	27.06	37.00	1730.00	12740	20240529	-39.80	4960	20241004	54.64	8040	-4.60	20250113	6140	24.92	20250102	12740	-39.80	20240529	4960	54.64	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
76	20250113	141138	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7710	610	2	8.59	37601903150	4875334	202.33	7340	8040	7140	9230	4970	7100	7712.79	1.29	0	-88672	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1442	208.38	4.46	12	26.06	37.00	1730.00	12740	20240529	-39.48	4960	20241004	55.44	8040	-4.10	20250113	6140	25.57	20250102	12740	-39.48	20240529	4960	55.44	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
77	20250113	131144	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7750	650	2	9.15	35917578130	4656995	193.27	7340	8040	7140	9230	4970	7100	7712.73	1.29	0	-56029	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1450	209.46	4.48	12	24.89	37.00	1730.00	12740	20240529	-39.17	4960	20241004	56.25	8040	-3.61	20250113	6140	26.22	20250102	12740	-39.17	20240529	4960	56.25	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
78	20250113	121149	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7650	550	2	7.75	28000715360	3642847	151.18	7340	8040	7140	9230	4970	7100	7686.64	1.29	0	-89769	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1431	206.76	4.42	12	19.47	37.00	1730.00	12740	20240529	-39.95	4960	20241004	54.23	8040	-4.85	20250113	6140	24.59	20250102	12740	-39.95	20240529	4960	54.23	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
79	20250113	111145	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7660	560	2	7.89	26724623140	3475335	144.23	7340	8040	7140	9230	4970	7100	7689.95	1.29	0	-89445	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1433	207.03	4.43	12	18.58	37.00	1730.00	12740	20240529	-39.87	4960	20241004	54.44	8040	-4.73	20250113	6140	24.76	20250102	12740	-39.87	20240529	4960	54.44	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
80	20250113	101146	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7770	670	2	9.44	12660007340	1674839	69.51	7340	7830	7140	9230	4970	7100	7559.18	1.29	0	-50179	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1454	210.00	4.49	12	8.95	37.00	1730.00	12740	20240529	-39.01	4960	20241004	56.65	7830	-0.77	20250113	6140	26.55	20250102	12740	-39.01	20240529	4960	56.65	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
81	20250113	091152	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7500	400	2	5.63	2044633780	277860	11.53	7340	7520	7140	9230	4970	7100	7359.34	1.29	0	-21487	7846	7472	7286	6912	6726	7380	6820	94	2130	500	4400	10	1	18709437	1403	202.70	4.34	12	1.49	37.00	1730.00	12740	20240529	-41.13	4960	20241004	51.21	7660	-2.09	20250110	6140	22.15	20250102	12740	-41.13	20240529	4960	51.21	20241004	7.34	N	388050	500	93 억		241141	N	N	31	N	00	N
82	20250110	161125	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7100	290	2	4.26	17514667160	2397287	523.09	7490	7660	7100	8850	4770	6810	7306.19	1.53	0	-46291	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1328	191.89	4.10	12	12.81	37.00	1730.00	12740	20240529	-44.27	4960	20241004	43.15	7660	-7.31	20250110	6140	15.64	20250102	12740	-44.27	20240529	4960	43.15	20241004	7.02	N	388050	500	93 억		287157	N	N	31	N	00	N
83	20250110	151134	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	330	2	4.85	17111101260	2340626	510.73	7490	7660	7100	8850	4770	6810	7310.48	1.53	0	-62805	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1336	192.97	4.13	12	12.51	37.00	1730.00	12740	20240529	-43.96	4960	20241004	43.95	7660	-6.79	20250110	6140	16.29	20250102	12740	-43.96	20240529	4960	43.95	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
84	20250110	141140	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7140	330	2	4.85	16577930540	2266436	494.54	7490	7660	7100	8850	4770	6810	7314.54	1.53	0	-73456	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1336	192.97	4.13	12	12.11	37.00	1730.00	12740	20240529	-43.96	4960	20241004	43.95	7660	-6.79	20250110	6140	16.29	20250102	12740	-43.96	20240529	4960	43.95	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
85	20250110	131140	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7180	370	2	5.43	15952649400	2179188	475.50	7490	7660	7100	8850	4770	6810	7320.46	1.53	0	-97659	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1343	194.05	4.15	12	11.65	37.00	1730.00	12740	20240529	-43.64	4960	20241004	44.76	7660	-6.27	20250110	6140	16.94	20250102	12740	-43.64	20240529	4960	44.76	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
86	20250110	121142	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7240	430	2	6.31	15412804830	2104292	459.16	7490	7660	7100	8850	4770	6810	7324.46	1.53	0	-93459	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1355	195.68	4.18	12	11.25	37.00	1730.00	12740	20240529	-43.17	4960	20241004	45.97	7660	-5.48	20250110	6140	17.92	20250102	12740	-43.17	20240529	4960	45.97	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
87	20250110	111138	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	420	2	6.17	14758825090	2013992	439.46	7490	7660	7100	8850	4770	6810	7328.14	1.53	0	-91036	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1353	195.41	4.18	12	10.76	37.00	1730.00	12740	20240529	-43.25	4960	20241004	45.77	7660	-5.61	20250110	6140	17.75	20250102	12740	-43.25	20240529	4960	45.77	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
88	20250110	101135	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7250	440	2	6.46	13439764300	1830348	399.39	7490	7660	7100	8850	4770	6810	7342.74	1.53	0	-57921	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1356	195.95	4.19	12	9.78	37.00	1730.00	12740	20240529	-43.09	4960	20241004	46.17	7660	-5.35	20250110	6140	18.08	20250102	12740	-43.09	20240529	4960	46.17	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
89	20250110	091142	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7260	450	2	6.61	4576682590	624949	136.37	7490	7500	7150	8850	4770	6810	7323.29	1.53	0	-70089	7116	6962	6846	6692	6576	6905	6635	94	2040	500	4220	10	1	18709437	1358	196.22	4.20	12	3.34	37.00	1730.00	12740	20240529	-43.01	4960	20241004	46.37	7500	-3.20	20250110	6140	18.24	20250102	12740	-43.01	20240529	4960	46.37	20241004	7.02	N	388050	500	93 억		287157	N	N	232	N	00	N
90	20250109	161128	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6810	30	2	0.44	3110467990	454278	54.24	6820	7000	6730	8810	4750	6780	6848.06	1.58	0	-8494	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1274	184.05	3.94	12	2.43	37.00	1730.00	12740	20240529	-46.55	4960	20241004	37.30	7030	-3.13	20250108	6140	10.91	20250102	12740	-46.55	20240529	4960	37.30	20241004	7.05	N	388050	500	93 억		295949	N	N	232	N	00	N
91	20250109	151125	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6800	20	2	0.29	3026321690	441916	52.77	6820	7000	6730	8810	4750	6780	6849.23	1.58	0	-8357	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1272	183.78	3.93	12	2.36	37.00	1730.00	12740	20240529	-46.62	4960	20241004	37.10	7030	-3.27	20250108	6140	10.75	20250102	12740	-46.62	20240529	4960	37.10	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
92	20250109	141133	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6790	10	2	0.15	2741027820	400011	47.76	6820	7000	6730	8810	4750	6780	6853.61	1.58	0	-22479	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1270	183.51	3.92	12	2.14	37.00	1730.00	12740	20240529	-46.70	4960	20241004	36.90	7030	-3.41	20250108	6140	10.59	20250102	12740	-46.70	20240529	4960	36.90	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
93	20250109	131132	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6790	10	2	0.15	2533754900	369363	44.10	6820	7000	6730	8810	4750	6780	6861.26	1.58	0	-22548	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1270	183.51	3.92	12	1.97	37.00	1730.00	12740	20240529	-46.70	4960	20241004	36.90	7030	-3.41	20250108	6140	10.59	20250102	12740	-46.70	20240529	4960	36.90	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
94	20250109	121133	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6770	-10	5	-0.15	2474230330	360590	43.06	6820	7000	6730	8810	4750	6780	6863.16	1.58	0	-20691	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1267	182.97	3.91	12	1.93	37.00	1730.00	12740	20240529	-46.86	4960	20241004	36.49	7030	-3.70	20250108	6140	10.26	20250102	12740	-46.86	20240529	4960	36.49	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
95	20250109	111137	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6790	10	2	0.15	2243562200	326513	38.99	6820	7000	6730	8810	4750	6780	6873.18	1.58	0	-8907	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1270	183.51	3.92	12	1.75	37.00	1730.00	12740	20240529	-46.70	4960	20241004	36.90	7030	-3.41	20250108	6140	10.59	20250102	12740	-46.70	20240529	4960	36.90	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
96	20250109	101134	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6840	60	2	0.88	1971845490	286639	34.23	6820	7000	6730	8810	4750	6780	6881.56	1.58	0	914	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1280	184.86	3.95	12	1.53	37.00	1730.00	12740	20240529	-46.31	4960	20241004	37.90	7030	-2.70	20250108	6140	11.40	20250102	12740	-46.31	20240529	4960	37.90	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
97	20250109	091139	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6820	40	2	0.59	532627890	77710	9.28	6820	6950	6800	8810	4750	6780	6861.00	1.58	0	-841	7153	6966	6843	6656	6533	6905	6595	94	2030	500	4200	10	1	18709437	1276	184.32	3.94	12	0.42	37.00	1730.00	12740	20240529	-46.47	4960	20241004	37.50	7030	-2.99	20250108	6140	11.07	20250102	12740	-46.47	20240529	4960	37.50	20241004	7.05	N	388050	500	93 억		295949	N	N	7	N	00	N
98	20250108	161122	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	50	2	0.74	5702357690	830442	227.55	7020	7030	6720	8740	4720	6730	6866.72	3.12	0	-287283	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1268	183.24	3.92	12	4.44	37.00	1730.00	12740	20240529	-46.78	4960	20241004	36.69	7030	-3.56	20250108	6140	10.42	20250102	12740	-46.78	20240529	4960	36.69	20241004	7.14	N	388050	500	93 억		583031	N	N	7	N	00	N
99	20250108	151127	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6780	50	2	0.74	5568361110	810687	222.13	7020	7030	6720	8740	4720	6730	6868.70	3.12	0	-282963	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1268	183.24	3.92	12	4.33	37.00	1730.00	12740	20240529	-46.78	4960	20241004	36.69	7030	-3.56	20250108	6140	10.42	20250102	12740	-46.78	20240529	4960	36.69	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
100	20250108	141131	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6790	60	2	0.89	5138917870	747457	204.81	7020	7030	6720	8740	4720	6730	6875.20	3.12	0	-277342	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1270	183.51	3.92	12	4.00	37.00	1730.00	12740	20240529	-46.70	4960	20241004	36.90	7030	-3.41	20250108	6140	10.59	20250102	12740	-46.70	20240529	4960	36.90	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
101	20250108	131128	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6770	40	2	0.59	4951550500	719796	197.23	7020	7030	6720	8740	4720	6730	6879.11	3.12	0	-268182	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1267	182.97	3.91	12	3.85	37.00	1730.00	12740	20240529	-46.86	4960	20241004	36.49	7030	-3.70	20250108	6140	10.26	20250102	12740	-46.86	20240529	4960	36.49	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
102	20250108	121125	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6740	10	2	0.15	4790511950	695914	190.68	7020	7030	6730	8740	4720	6730	6883.77	3.12	0	-258096	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1261	182.16	3.90	12	3.72	37.00	1730.00	12740	20240529	-47.10	4960	20241004	35.89	7030	-4.13	20250108	6140	9.77	20250102	12740	-47.10	20240529	4960	35.89	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
103	20250108	111127	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6800	70	2	1.04	4409473880	639729	175.29	7020	7030	6750	8740	4720	6730	6892.73	3.12	0	-234863	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1272	183.78	3.93	12	3.42	37.00	1730.00	12740	20240529	-46.62	4960	20241004	37.10	7030	-3.27	20250108	6140	10.75	20250102	12740	-46.62	20240529	4960	37.10	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
104	20250108	101127	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6840	110	2	1.63	3841639740	556214	152.41	7020	7030	6790	8740	4720	6730	6906.77	3.12	0	-227541	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1280	184.86	3.95	12	2.97	37.00	1730.00	12740	20240529	-46.31	4960	20241004	37.90	7030	-2.70	20250108	6140	11.40	20250102	12740	-46.31	20240529	4960	37.90	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
105	20250108	091127	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6890	160	2	2.38	2393561640	344754	94.46	7020	7030	6830	8740	4720	6730	6942.82	3.12	0	-129465	6856	6792	6726	6662	6596	6760	6630	94	2010	500	4170	10	1	18709437	1289	186.22	3.98	12	1.84	37.00	1730.00	12740	20240529	-45.92	4960	20241004	38.91	7030	-1.99	20250108	6140	12.21	20250102	12740	-45.92	20240529	4960	38.91	20241004	7.14	N	388050	500	93 억		583031	N	N	40	N	00	N
106	20250107	161115	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6730	30	2	0.45	1921892880	285857	78.28	6790	6790	6660	8710	4690	6700	6723.28	3.09	0	4470	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1259	181.89	3.89	12	1.53	37.00	1730.00	12740	20240529	-47.17	4960	20241004	35.69	6790	-0.88	20250107	6140	9.61	20250102	12740	-47.17	20240529	4960	35.69	20241004	7.12	N	388050	500	93 억		578389	N	N	40	N	00	N
107	20250107	151119	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6720	20	2	0.30	1862951060	277096	75.88	6790	6790	6660	8710	4690	6700	6723.15	3.09	0	1089	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1257	181.62	3.88	12	1.48	37.00	1730.00	12740	20240529	-47.25	4960	20241004	35.48	6790	-1.03	20250107	6140	9.45	20250102	12740	-47.25	20240529	4960	35.48	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
108	20250107	141117	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6720	20	2	0.30	1614155830	239892	65.69	6790	6790	6680	8710	4690	6700	6728.71	3.09	0	6751	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1257	181.62	3.88	12	1.28	37.00	1730.00	12740	20240529	-47.25	4960	20241004	35.48	6790	-1.03	20250107	6140	9.45	20250102	12740	-47.25	20240529	4960	35.48	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
109	20250107	131117	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6750	50	2	0.75	1418740110	210866	57.75	6790	6790	6680	8710	4690	6700	6728.20	3.09	0	4852	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1263	182.43	3.90	12	1.13	37.00	1730.00	12740	20240529	-47.02	4960	20241004	36.09	6790	-0.59	20250107	6140	9.93	20250102	12740	-47.02	20240529	4960	36.09	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
110	20250107	121119	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6760	60	2	0.90	1233094810	183317	50.20	6790	6790	6680	8710	4690	6700	6726.61	3.09	0	-9354	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1265	182.70	3.91	12	0.98	37.00	1730.00	12740	20240529	-46.94	4960	20241004	36.29	6790	-0.44	20250107	6140	10.10	20250102	12740	-46.94	20240529	4960	36.29	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
111	20250107	111113	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6730	30	2	0.45	978438340	145613	39.88	6790	6790	6680	8710	4690	6700	6719.48	3.09	0	-15682	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1259	181.89	3.89	12	0.78	37.00	1730.00	12740	20240529	-47.17	4960	20241004	35.69	6790	-0.88	20250107	6140	9.61	20250102	12740	-47.17	20240529	4960	35.69	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
112	20250107	101119	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6740	40	2	0.60	799992380	119029	32.60	6790	6790	6680	8710	4690	6700	6721.04	3.09	0	-16300	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1261	182.16	3.90	12	0.64	37.00	1730.00	12740	20240529	-47.10	4960	20241004	35.89	6790	-0.74	20250107	6140	9.77	20250102	12740	-47.10	20240529	4960	35.89	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
113	20250107	091122	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6740	40	2	0.60	265139780	39376	10.78	6790	6790	6680	8710	4690	6700	6733.80	3.09	0	-10413	6846	6772	6666	6592	6486	6790	6610	94	2010	500	4150	10	1	18709437	1261	182.16	3.90	12	0.21	37.00	1730.00	12740	20240529	-47.10	4960	20241004	35.89	6790	-0.74	20250107	6140	9.77	20250102	12740	-47.10	20240529	4960	35.89	20241004	7.12	N	388050	500	93 억		578389	N	N	190	N	00	N
114	20250106	161104	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6700	160	2	2.45	2388670320	359450	89.92	6700	6740	6560	8500	4580	6540	6645.23	2.99	0	17293	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1254	181.08	3.87	12	1.92	37.00	1730.00	12740	20240529	-47.41	4960	20241004	35.08	6740	-0.59	20250106	6140	9.12	20250102	12740	-47.41	20240529	4960	35.08	20241004	6.98	N	388050	500	93 억		560240	N	N	190	N	00	N
115	20250106	151104	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6690	150	2	2.29	2231492190	335978	84.05	6700	6740	6560	8500	4580	6540	6641.78	2.99	0	11067	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1252	180.81	3.87	12	1.80	37.00	1730.00	12740	20240529	-47.49	4960	20241004	34.88	6740	-0.74	20250106	6140	8.96	20250102	12740	-47.49	20240529	4960	34.88	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
116	20250106	141105	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6660	120	2	1.83	1960771990	295410	73.90	6700	6740	6560	8500	4580	6540	6637.46	2.99	0	-3736	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1246	180.00	3.85	12	1.58	37.00	1730.00	12740	20240529	-47.72	4960	20241004	34.27	6740	-1.19	20250106	6140	8.47	20250102	12740	-47.72	20240529	4960	34.27	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
117	20250106	131054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6670	130	2	1.99	1680373780	253273	63.36	6700	6740	6560	8500	4580	6540	6634.63	2.99	0	-7782	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1248	180.27	3.86	12	1.35	37.00	1730.00	12740	20240529	-47.65	4960	20241004	34.48	6740	-1.04	20250106	6140	8.63	20250102	12740	-47.65	20240529	4960	34.48	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
118	20250106	121102	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6690	150	2	2.29	1551732960	234007	58.54	6700	6740	6560	8500	4580	6540	6631.14	2.99	0	-7510	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1252	180.81	3.87	12	1.25	37.00	1730.00	12740	20240529	-47.49	4960	20241004	34.88	6740	-0.74	20250106	6140	8.96	20250102	12740	-47.49	20240529	4960	34.88	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
119	20250106	111059	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6640	100	2	1.53	1242312000	187599	46.93	6700	6740	6560	8500	4580	6540	6622.17	2.99	0	-22539	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1242	179.46	3.84	12	1.00	37.00	1730.00	12740	20240529	-47.88	4960	20241004	33.87	6740	-1.48	20250106	6140	8.14	20250102	12740	-47.88	20240529	4960	33.87	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
120	20250106	101054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6590	50	2	0.76	1013455840	153022	38.28	6700	6740	6560	8500	4580	6540	6622.94	2.99	0	-15543	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1233	178.11	3.81	12	0.82	37.00	1730.00	12740	20240529	-48.27	4960	20241004	32.86	6740	-2.23	20250106	6140	7.33	20250102	12740	-48.27	20240529	4960	32.86	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
121	20250106	091055	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6630	90	2	1.38	456384130	68434	17.12	6700	6740	6630	8500	4580	6540	6668.97	2.99	0	-9625	6726	6632	6506	6412	6286	6680	6460	94	1960	500	4050	10	1	18709437	1240	179.19	3.83	12	0.37	37.00	1730.00	12740	20240529	-47.96	4960	20241004	33.67	6740	-1.63	20250106	6140	7.98	20250102	12740	-47.96	20240529	4960	33.67	20241004	6.98	N	388050	500	93 억		560240	N	N	74	N	00	N
122	20250103	161050	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6540	250	2	3.97	2572037350	396437	178.67	6430	6600	6380	8170	4410	6290	6487.64	3.05	0	-9692	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1224	176.76	3.78	12	2.12	37.00	1730.00	12740	20240529	-48.67	4960	20241004	31.85	6600	-0.91	20250103	6140	6.51	20250102	12740	-48.67	20240529	4960	31.85	20241004	7.06	N	388050	500	93 억		571564	N	N	74	N	00	N
123	20250103	151053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6520	230	2	3.66	2475670280	381673	172.02	6430	6600	6380	8170	4410	6290	6486.39	3.05	0	-7780	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1220	176.22	3.77	12	2.04	37.00	1730.00	12740	20240529	-48.82	4960	20241004	31.45	6600	-1.21	20250103	6140	6.19	20250102	12740	-48.82	20240529	4960	31.45	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
124	20250103	141053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6490	200	2	3.18	2237929480	345134	155.55	6430	6600	6380	8170	4410	6290	6484.27	3.05	0	-28747	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1214	175.41	3.75	12	1.84	37.00	1730.00	12740	20240529	-49.06	4960	20241004	30.85	6600	-1.67	20250103	6140	5.70	20250102	12740	-49.06	20240529	4960	30.85	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
125	20250103	131054	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6490	200	2	3.18	1990815730	306961	138.34	6430	6600	6380	8170	4410	6290	6485.60	3.05	0	-16885	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1214	175.41	3.75	12	1.64	37.00	1730.00	12740	20240529	-49.06	4960	20241004	30.85	6600	-1.67	20250103	6140	5.70	20250102	12740	-49.06	20240529	4960	30.85	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
126	20250103	121053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6500	210	2	3.34	1840401150	283832	127.92	6430	6600	6380	8170	4410	6290	6484.16	3.05	0	-23561	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1216	175.68	3.76	12	1.52	37.00	1730.00	12740	20240529	-48.98	4960	20241004	31.05	6600	-1.52	20250103	6140	5.86	20250102	12740	-48.98	20240529	4960	31.05	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
127	20250103	111053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6460	170	2	2.70	1687751120	260300	117.31	6430	6600	6380	8170	4410	6290	6483.91	3.05	0	-33888	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1209	174.59	3.73	12	1.39	37.00	1730.00	12740	20240529	-49.29	4960	20241004	30.24	6600	-2.12	20250103	6140	5.21	20250102	12740	-49.29	20240529	4960	30.24	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
128	20250103	101050	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6520	230	2	3.66	1480361830	228308	102.90	6430	6600	6380	8170	4410	6290	6484.10	3.05	0	-26683	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1220	176.22	3.77	12	1.22	37.00	1730.00	12740	20240529	-48.82	4960	20241004	31.45	6600	-1.21	20250103	6140	6.19	20250102	12740	-48.82	20240529	4960	31.45	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
129	20250103	091053	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6460	170	2	2.70	845147320	129834	58.51	6430	6600	6400	8170	4410	6290	6509.54	3.05	0	-4676	6536	6412	6276	6152	6016	6475	6215	94	1880	500	3890	10	1	18709437	1209	174.59	3.73	12	0.69	37.00	1730.00	12740	20240529	-49.29	4960	20241004	30.24	6600	-2.12	20250103	6140	5.21	20250102	12740	-49.29	20240529	4960	30.24	20241004	7.06	N	388050	500	93 억		571564	N	N	73	N	00	N
130	20250102	161040	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6290	-30	5	-0.47	1348401330	214765	92.29	6220	6400	6140	8210	4430	6320	6278.42	3.33	0	-52948	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1177	170.00	3.64	12	1.15	37.00	1730.00	12740	20240529	-50.63	4960	20241004	26.81	6400	-1.72	20250102	6140	2.44	20250102	12740	-50.63	20240529	4960	26.81	20241004	7.19	N	388050	500	93 억		623335	N	N	73	N	00	N
131	20250102	151042	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6300	-20	5	-0.32	1258180560	200431	86.13	6220	6400	6140	8210	4430	6320	6277.34	3.33	0	-48488	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1179	170.27	3.64	12	1.07	37.00	1730.00	12740	20240529	-50.55	4960	20241004	27.02	6400	-1.56	20250102	6140	2.61	20250102	12740	-50.55	20240529	4960	27.02	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N
132	20250102	141039	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6300	-20	5	-0.32	1126221090	179454	77.12	6220	6400	6140	8210	4430	6320	6275.78	3.33	0	-45773	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1179	170.27	3.64	12	0.96	37.00	1730.00	12740	20240529	-50.55	4960	20241004	27.02	6400	-1.56	20250102	6140	2.61	20250102	12740	-50.55	20240529	4960	27.02	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N
133	20250102	131044	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6270	-50	5	-0.79	1040478990	165790	71.25	6220	6400	6140	8210	4430	6320	6275.84	3.33	0	-46888	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1173	169.46	3.62	12	0.89	37.00	1730.00	12740	20240529	-50.78	4960	20241004	26.41	6400	-2.03	20250102	6140	2.12	20250102	12740	-50.78	20240529	4960	26.41	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N
134	20250102	121040	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6320	0	3	0.00	895187820	142622	61.29	6220	6400	6140	8210	4430	6320	6276.59	3.33	0	-33406	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1182	170.81	3.65	12	0.76	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	6400	-1.25	20250102	6140	2.93	20250102	12740	-50.39	20240529	4960	27.42	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N
135	20250102	111031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6310	-10	5	-0.16	757939620	120827	51.93	6220	6400	6140	8210	4430	6320	6272.86	3.33	0	-23156	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1181	170.54	3.65	12	0.65	37.00	1730.00	12740	20240529	-50.47	4960	20241004	27.22	6400	-1.41	20250102	6140	2.77	20250102	12740	-50.47	20240529	4960	27.22	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N
136	20250102	101038	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6260	-60	5	-0.95	335015790	53969	23.19	6220	6340	6140	8210	4430	6320	6207.19	3.33	0	-1286	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1171	169.19	3.62	12	0.29	37.00	1730.00	12740	20240529	-50.86	4960	20241004	26.21	6340	-1.26	20250102	6140	1.95	20250102	12740	-50.86	20240529	4960	26.21	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N
137	20250102	091027	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	6320	0	3	0.00	0	0	0.00	0	0	0	8210	4430	6320	0.00	3.33	0	0	6526	6422	6216	6112	5906	6475	6165	94	1890	500	3910	10	1	18709437	1182	170.81	3.65	12	0.00	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	0	0.00	0	0	0.00	0	12740	-50.39	20240529	4960	27.42	20241004	7.19	N	388050	500	93 억		623335	N	N	60	N	00	N