KissMeData/456010/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	161347	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8680	-170	5	-1.92	4141964820	471134	43.14	8860	9120	8650	11500	6200	8850	8791.82	0.22	0	-35859	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1152	-10.57	10.25	12	3.55	-821.00	847.00	36950	20240517	-76.51	4805	20241209	80.65	13000	-33.23	20250106	8250	5.21	20250113	36950	-76.51	20240517	4805	80.65	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
3	20250124	151346	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8670	-180	5	-2.03	3924066610	446012	40.84	8860	9120	8650	11500	6200	8850	8797.99	0.22	0	-37867	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1151	-10.56	10.24	12	3.36	-821.00	847.00	36950	20240517	-76.54	4805	20241209	80.44	13000	-33.31	20250106	8250	5.09	20250113	36950	-76.54	20240517	4805	80.44	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
4	20250124	141345	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8750	-100	5	-1.13	3430610190	389326	35.65	8860	9120	8650	11500	6200	8850	8811.56	0.22	0	-37246	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1162	-10.66	10.33	12	2.93	-821.00	847.00	36950	20240517	-76.32	4805	20241209	82.10	13000	-32.69	20250106	8250	6.06	20250113	36950	-76.32	20240517	4805	82.10	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
5	20250124	131348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8700	-150	5	-1.69	3117368820	353329	32.36	8860	9120	8650	11500	6200	8850	8822.77	0.22	0	-29366	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1155	-10.60	10.27	12	2.66	-821.00	847.00	36950	20240517	-76.45	4805	20241209	81.06	13000	-33.08	20250106	8250	5.45	20250113	36950	-76.45	20240517	4805	81.06	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
6	20250124	121343	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8830	-20	5	-0.23	2688848490	304252	27.86	8860	9120	8650	11500	6200	8850	8837.53	0.22	0	-22683	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1172	-10.76	10.43	12	2.29	-821.00	847.00	36950	20240517	-76.10	4805	20241209	83.77	13000	-32.08	20250106	8250	7.03	20250113	36950	-76.10	20240517	4805	83.77	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
7	20250124	111345	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8910	60	2	0.68	2385021300	269844	24.71	8860	9120	8650	11500	6200	8850	8838.47	0.22	0	-19434	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1183	-10.85	10.52	12	2.03	-821.00	847.00	36950	20240517	-75.89	4805	20241209	85.43	13000	-31.46	20250106	8250	8.00	20250113	36950	-75.89	20240517	4805	85.43	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
8	20250124	101341	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8800	-50	5	-0.56	1767048060	199846	18.30	8860	9120	8650	11500	6200	8850	8842.01	0.22	0	-2699	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1168	-10.72	10.39	12	1.51	-821.00	847.00	36950	20240517	-76.18	4805	20241209	83.14	13000	-32.31	20250106	8250	6.67	20250113	36950	-76.18	20240517	4805	83.14	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
9	20250124	091351	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8930	80	2	0.90	599639480	66899	6.13	8860	9120	8860	11500	6200	8850	8965.23	0.22	0	-12619	9850	9350	9100	8600	8350	9225	8475	66	2650	500	5480	10	1	13276856	1186	-10.88	10.54	12	0.50	-821.00	847.00	36950	20240517	-75.83	4805	20241209	85.85	13000	-31.31	20250106	8250	8.24	20250113	36950	-75.83	20240517	4805	85.85	20241209	2.88	N	456010	500	66 억		29101	N	N	0	N	00	N
10	20250123	161340	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8850	-520	5	-5.55	9850408070	1073914	16.02	9150	9600	8850	12180	6560	9370	9173.42	0.70	0	-68816	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1175	-10.78	10.45	12	8.09	-821.00	847.00	36950	20240517	-76.05	4805	20241209	84.18	13000	-31.92	20250106	8250	7.27	20250113	36950	-76.05	20240517	4805	84.18	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
11	20250123	151338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8950	-420	5	-4.48	9364757190	1019137	15.20	9150	9600	8900	12180	6560	9370	9188.79	0.70	0	-83560	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1188	-10.90	10.57	12	7.68	-821.00	847.00	36950	20240517	-75.78	4805	20241209	86.26	13000	-31.15	20250106	8250	8.48	20250113	36950	-75.78	20240517	4805	86.26	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
12	20250123	141331	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8970	-400	5	-4.27	8591439790	932783	13.91	9150	9600	8960	12180	6560	9370	9210.43	0.70	0	-65815	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1191	-10.93	10.59	12	7.03	-821.00	847.00	36950	20240517	-75.72	4805	20241209	86.68	13000	-31.00	20250106	8250	8.73	20250113	36950	-75.72	20240517	4805	86.68	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
13	20250123	131337	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9080	-290	5	-3.09	7844739290	849896	12.68	9150	9600	8990	12180	6560	9370	9230.13	0.70	0	-55041	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1206	-11.06	10.72	12	6.40	-821.00	847.00	36950	20240517	-75.43	4805	20241209	88.97	13000	-30.15	20250106	8250	10.06	20250113	36950	-75.43	20240517	4805	88.97	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
14	20250123	121338	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9120	-250	5	-2.67	7217533560	780784	11.65	9150	9600	8990	12180	6560	9370	9243.85	0.70	0	-38482	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1211	-11.11	10.77	12	5.88	-821.00	847.00	36950	20240517	-75.32	4805	20241209	89.80	13000	-29.85	20250106	8250	10.55	20250113	36950	-75.32	20240517	4805	89.80	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
15	20250123	111328	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-50	5	-0.53	6530091430	705617	10.52	9150	9600	8990	12180	6560	9370	9254.34	0.70	0	-38916	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1237	-11.35	11.00	12	5.31	-821.00	847.00	36950	20240517	-74.78	4805	20241209	93.96	13000	-28.31	20250106	8250	12.97	20250113	36950	-74.78	20240517	4805	93.96	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
16	20250123	101336	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9350	-20	5	-0.21	5282068910	572261	8.54	9150	9600	8990	12180	6560	9370	9230.02	0.70	0	-10845	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1241	-11.39	11.04	12	4.31	-821.00	847.00	36950	20240517	-74.70	4805	20241209	94.59	13000	-28.08	20250106	8250	13.33	20250113	36950	-74.70	20240517	4805	94.59	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
17	20250123	091339	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9090	-280	5	-2.99	1648860420	181631	2.71	9150	9250	8990	12180	6560	9370	9077.03	0.70	0	-3256	10923	10146	9573	8796	8223	9860	8510	66	2810	500	5800	10	1	13276856	1207	-11.07	10.73	12	1.37	-821.00	847.00	36950	20240517	-75.40	4805	20241209	89.18	13000	-30.08	20250106	8250	10.18	20250113	36950	-75.40	20240517	4805	89.18	20241209	2.88	N	456010	500	66 억		93107	N	N	0	N	00	N
18	20250122	161328	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9370	540	2	6.12	64964635710	6659151	1706.58	9580	10350	9000	11470	6190	8830	9756.19	0.80	0	-2851	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1244	-11.41	11.06	12	50.16	-821.00	847.00	36950	20240517	-74.64	4805	20241209	95.01	13000	-27.92	20250106	8250	13.58	20250113	36950	-74.64	20240517	4805	95.01	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
19	20250122	151330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	690	2	7.81	64048397010	6561903	1681.66	9580	10350	9000	11470	6190	8830	9760.64	0.80	0	-11625	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1264	-11.60	11.24	12	49.42	-821.00	847.00	36950	20240517	-74.24	4805	20241209	98.13	13000	-26.77	20250106	8250	15.39	20250113	36950	-74.24	20240517	4805	98.13	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
20	20250122	141327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9670	840	2	9.51	58217949420	5953738	1525.80	9580	10350	9000	11470	6190	8830	9778.39	0.80	0	20704	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1284	-11.78	11.42	12	44.84	-821.00	847.00	36950	20240517	-73.83	4805	20241209	101.25	13000	-25.62	20250106	8250	17.21	20250113	36950	-73.83	20240517	4805	101.25	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
21	20250122	131329	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9840	1010	2	11.44	35323222580	3673333	941.39	9580	10130	9000	11470	6190	8830	9616.12	0.80	0	-94959	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1306	-11.99	11.62	12	27.67	-821.00	847.00	36950	20240517	-73.37	4805	20241209	104.79	13000	-24.31	20250106	8250	19.27	20250113	36950	-73.37	20240517	4805	104.79	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
22	20250122	121327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9120	290	2	3.28	7789346480	841327	215.61	9580	9690	9000	11470	6190	8830	9258.41	0.80	0	-48999	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1211	-11.11	10.77	12	6.34	-821.00	847.00	36950	20240517	-75.32	4805	20241209	89.80	13000	-29.85	20250106	8250	10.55	20250113	36950	-75.32	20240517	4805	89.80	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
23	20250122	111329	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	270	2	3.06	6830189630	736498	188.75	9580	9690	9000	11470	6190	8830	9273.87	0.80	0	-52802	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1208	-11.08	10.74	12	5.55	-821.00	847.00	36950	20240517	-75.37	4805	20241209	89.39	13000	-30.00	20250106	8250	10.30	20250113	36950	-75.37	20240517	4805	89.39	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
24	20250122	101339	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9080	250	2	2.83	6204094450	667704	171.12	9580	9690	9000	11470	6190	8830	9291.68	0.80	0	-53061	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1206	-11.06	10.72	12	5.03	-821.00	847.00	36950	20240517	-75.43	4805	20241209	88.97	13000	-30.15	20250106	8250	10.06	20250113	36950	-75.43	20240517	4805	88.97	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
25	20250122	091330	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9180	350	2	3.96	4006884670	426153	109.21	9580	9690	9110	11470	6190	8830	9402.46	0.80	0	-55339	9176	9002	8866	8692	8556	8935	8625	66	2640	500	5470	10	1	13276856	1219	-11.18	10.84	12	3.21	-821.00	847.00	36950	20240517	-75.16	4805	20241209	91.05	13000	-29.38	20250106	8250	11.27	20250113	36950	-75.16	20240517	4805	91.05	20241209	2.63	N	456010	500	66 억		105614	N	N	0	N	00	N
26	20250121	161318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8830	-240	5	-2.65	3287546270	370349	49.04	8950	9040	8730	11790	6350	9070	8877.08	0.79	0	1168	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1172	-10.76	10.43	12	2.79	-821.00	847.00	36950	20240517	-76.10	4805	20241209	83.77	13000	-32.08	20250106	8250	7.03	20250113	36950	-76.10	20240517	4805	83.77	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
27	20250121	151322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8870	-200	5	-2.21	3065817400	345287	45.72	8950	9040	8730	11790	6350	9070	8878.87	0.79	0	-345	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1178	-10.80	10.47	12	2.60	-821.00	847.00	36950	20240517	-75.99	4805	20241209	84.60	13000	-31.77	20250106	8250	7.52	20250113	36950	-75.99	20240517	4805	84.60	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
28	20250121	141323	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8900	-170	5	-1.87	2677086380	301506	39.92	8950	9040	8730	11790	6350	9070	8878.86	0.79	0	-52	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1182	-10.84	10.51	12	2.27	-821.00	847.00	36950	20240517	-75.91	4805	20241209	85.22	13000	-31.54	20250106	8250	7.88	20250113	36950	-75.91	20240517	4805	85.22	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
29	20250121	131321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8890	-180	5	-1.98	2433864250	274038	36.29	8950	9040	8730	11790	6350	9070	8881.27	0.79	0	-312	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1180	-10.83	10.50	12	2.06	-821.00	847.00	36950	20240517	-75.94	4805	20241209	85.02	13000	-31.62	20250106	8250	7.76	20250113	36950	-75.94	20240517	4805	85.02	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
30	20250121	121303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8870	-200	5	-2.21	2264189420	254907	33.75	8950	9040	8730	11790	6350	9070	8882.19	0.79	0	-478	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1178	-10.80	10.47	12	1.92	-821.00	847.00	36950	20240517	-75.99	4805	20241209	84.60	13000	-31.77	20250106	8250	7.52	20250113	36950	-75.99	20240517	4805	84.60	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
31	20250121	111213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8840	-230	5	-2.54	2013751710	226776	30.03	8950	9040	8730	11790	6350	9070	8879.66	0.79	0	-2261	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1174	-10.77	10.44	12	1.71	-821.00	847.00	36950	20240517	-76.08	4805	20241209	83.98	13000	-32.00	20250106	8250	7.15	20250113	36950	-76.08	20240517	4805	83.98	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
32	20250121	101205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8780	-290	5	-3.20	1548204360	174097	23.05	8950	9040	8750	11790	6350	9070	8892.46	0.79	0	-14687	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1166	-10.69	10.37	12	1.31	-821.00	847.00	36950	20240517	-76.24	4805	20241209	82.73	13000	-32.46	20250106	8250	6.42	20250113	36950	-76.24	20240517	4805	82.73	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
33	20250121	091322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8990	-80	5	-0.88	429366920	48167	6.38	8950	9010	8820	11790	6350	9070	8913.14	0.79	0	6837	9716	9392	8946	8622	8176	9555	8785	66	2720	500	5620	10	1	13276856	1194	-10.95	10.61	12	0.36	-821.00	847.00	36950	20240517	-75.67	4805	20241209	87.10	13000	-30.85	20250106	8250	8.97	20250113	36950	-75.67	20240517	4805	87.10	20241209	2.50	N	456010	500	66 억		104793	N	N	0	N	00	N
34	20250120	161308	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	10	2	0.11	6567653410	732708	60.02	8830	9270	8500	11770	6350	9060	8962.84	0.36	0	55508	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1204	-11.05	10.71	12	5.52	-821.00	847.00	36950	20240517	-75.45	4805	20241209	88.76	13000	-30.23	20250106	8250	9.94	20250113	36950	-75.45	20240517	4805	88.76	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
35	20250120	151321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9110	50	2	0.55	6287917520	701942	57.50	8830	9270	8500	11770	6350	9060	8957.64	0.36	0	55524	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1210	-11.10	10.76	12	5.29	-821.00	847.00	36950	20240517	-75.35	4805	20241209	89.59	13000	-29.92	20250106	8250	10.42	20250113	36950	-75.35	20240517	4805	89.59	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
36	20250120	141319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9050	-10	5	-0.11	5707277760	638267	52.28	8830	9270	8500	11770	6350	9060	8941.52	0.36	0	42768	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1202	-11.02	10.68	12	4.81	-821.00	847.00	36950	20240517	-75.51	4805	20241209	88.35	13000	-30.38	20250106	8250	9.70	20250113	36950	-75.51	20240517	4805	88.35	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
37	20250120	131318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	40	2	0.44	5315647730	594988	48.74	8830	9270	8500	11770	6350	9060	8933.69	0.36	0	40468	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1208	-11.08	10.74	12	4.48	-821.00	847.00	36950	20240517	-75.37	4805	20241209	89.39	13000	-30.00	20250106	8250	10.30	20250113	36950	-75.37	20240517	4805	89.39	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
38	20250120	121322	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	40	2	0.44	5062301590	567191	46.46	8830	9270	8500	11770	6350	9060	8924.82	0.36	0	47821	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1208	-11.08	10.74	12	4.27	-821.00	847.00	36950	20240517	-75.37	4805	20241209	89.39	13000	-30.00	20250106	8250	10.30	20250113	36950	-75.37	20240517	4805	89.39	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
39	20250120	111321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9120	60	2	0.66	4674691730	524277	42.94	8830	9270	8500	11770	6350	9060	8915.99	0.36	0	42561	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1211	-11.11	10.77	12	3.95	-821.00	847.00	36950	20240517	-75.32	4805	20241209	89.80	13000	-29.85	20250106	8250	10.55	20250113	36950	-75.32	20240517	4805	89.80	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
40	20250120	101320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9000	-60	5	-0.66	4133835310	464323	38.03	8830	9270	8500	11770	6350	9060	8902.36	0.36	0	39976	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1195	-10.96	10.63	12	3.50	-821.00	847.00	36950	20240517	-75.64	4805	20241209	87.30	13000	-30.77	20250106	8250	9.09	20250113	36950	-75.64	20240517	4805	87.30	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
41	20250120	091321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8780	-280	5	-3.09	1613913060	187258	15.34	8830	8840	8500	11770	6350	9060	8614.68	0.36	0	39414	10153	9606	9333	8786	8513	9470	8650	66	2710	500	5610	10	1	13276856	1166	-10.69	10.37	12	1.41	-821.00	847.00	36950	20240517	-76.24	4805	20241209	82.73	13000	-32.46	20250106	8250	6.42	20250113	36950	-76.24	20240517	4805	82.73	20241209	2.37	N	456010	500	66 억		47662	N	N	0	N	00	N
42	20250117	161314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9060	-640	5	-6.60	11406377240	1204225	12.30	9720	9880	9060	12610	6790	9700	9472.89	0.53	0	-22119	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1203	-11.04	10.70	12	9.07	-821.00	847.00	36950	20240517	-75.48	4805	20241209	88.55	13000	-30.31	20250106	8250	9.82	20250113	36950	-75.48	20240517	4805	88.55	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
43	20250117	151311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9140	-560	5	-5.77	11069833490	1167185	11.92	9720	9880	9070	12610	6790	9700	9484.21	0.53	0	-25315	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1214	-11.13	10.79	12	8.79	-821.00	847.00	36950	20240517	-75.26	4805	20241209	90.22	13000	-29.69	20250106	8250	10.79	20250113	36950	-75.26	20240517	4805	90.22	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
44	20250117	141318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9160	-540	5	-5.57	10080548260	1059139	10.82	9720	9880	9160	12610	6790	9700	9517.68	0.53	0	-16641	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1216	-11.16	10.81	12	7.98	-821.00	847.00	36950	20240517	-75.21	4805	20241209	90.63	13000	-29.54	20250106	8250	11.03	20250113	36950	-75.21	20240517	4805	90.63	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
45	20250117	131318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9340	-360	5	-3.71	9416808460	987411	10.08	9720	9880	9230	12610	6790	9700	9536.86	0.53	0	2981	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1240	-11.38	11.03	12	7.44	-821.00	847.00	36950	20240517	-74.72	4805	20241209	94.38	13000	-28.15	20250106	8250	13.21	20250113	36950	-74.72	20240517	4805	94.38	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
46	20250117	121319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	-250	5	-2.58	8364188160	874284	8.93	9720	9880	9270	12610	6790	9700	9566.89	0.53	0	26999	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1255	-11.51	11.16	12	6.59	-821.00	847.00	36950	20240517	-74.42	4805	20241209	96.67	13000	-27.31	20250106	8250	14.55	20250113	36950	-74.42	20240517	4805	96.67	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
47	20250117	111320	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9430	-270	5	-2.78	7566683760	789473	8.06	9720	9880	9270	12610	6790	9700	9584.47	0.53	0	13436	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1252	-11.49	11.13	12	5.95	-821.00	847.00	36950	20240517	-74.48	4805	20241209	96.25	13000	-27.46	20250106	8250	14.30	20250113	36950	-74.48	20240517	4805	96.25	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
48	20250117	101319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9310	-390	5	-4.02	6098062080	635106	6.49	9720	9880	9270	12610	6790	9700	9601.64	0.53	0	-25091	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1236	-11.34	10.99	12	4.78	-821.00	847.00	36950	20240517	-74.80	4805	20241209	93.76	13000	-28.38	20250106	8250	12.85	20250113	36950	-74.80	20240517	4805	93.76	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
49	20250117	091318	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9820	120	2	1.24	2851641060	293137	2.99	9720	9880	9580	12610	6790	9700	9728.02	0.53	0	-37007	11340	10520	9960	9140	8580	10930	9550	66	2910	500	6010	10	1	13276856	1304	-11.96	11.59	12	2.21	-821.00	847.00	36950	20240517	-73.42	4805	20241209	104.37	13000	-24.46	20250106	8250	19.03	20250113	36950	-73.42	20240517	4805	104.37	20241209	2.27	N	456010	500	66 억		70074	N	N	0	N	00	N
50	20250116	161310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9700	970	2	11.11	98631085940	9746339	328.93	9490	10780	9400	11340	6120	8730	10120.13	0.18	0	46426	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1288	-11.81	11.45	12	73.41	-821.00	847.00	36950	20240517	-73.75	4805	20241209	101.87	13000	-25.38	20250106	8250	17.58	20250113	36950	-73.75	20240517	4805	101.87	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
51	20250116	151206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9660	930	2	10.65	97397859810	9618633	324.62	9490	10780	9400	11340	6120	8730	10125.97	0.18	0	40634	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1283	-11.77	11.40	12	72.45	-821.00	847.00	36950	20240517	-73.86	4805	20241209	101.04	13000	-25.69	20250106	8250	17.09	20250113	36950	-73.86	20240517	4805	101.04	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
52	20250116	141314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	1360	2	15.58	89748307400	8825325	297.85	9490	10780	9400	11340	6120	8730	10169.42	0.18	0	-15589	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1340	-12.29	11.91	12	66.47	-821.00	847.00	36950	20240517	-72.69	4805	20241209	109.99	13000	-22.38	20250106	8250	22.30	20250113	36950	-72.69	20240517	4805	109.99	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
53	20250116	131315	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9880	1150	2	13.17	84681343840	8319034	280.76	9490	10780	9400	11340	6120	8730	10179.24	0.18	0	-22136	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1312	-12.03	11.66	12	62.66	-821.00	847.00	36950	20240517	-73.26	4805	20241209	105.62	13000	-24.00	20250106	8250	19.76	20250113	36950	-73.26	20240517	4805	105.62	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
54	20250116	121314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	1370	2	15.69	79927562510	7841188	264.63	9490	10780	9400	11340	6120	8730	10193.31	0.18	0	-23082	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1341	-12.30	11.92	12	59.06	-821.00	847.00	36950	20240517	-72.67	4805	20241209	110.20	13000	-22.31	20250106	8250	22.42	20250113	36950	-72.67	20240517	4805	110.20	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
55	20250116	111315	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	1340	2	15.35	72109927750	7074661	238.76	9490	10780	9400	11340	6120	8730	10192.72	0.18	0	-20262	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1337	-12.27	11.89	12	53.29	-821.00	847.00	36950	20240517	-72.75	4805	20241209	109.57	13000	-22.54	20250106	8250	22.06	20250113	36950	-72.75	20240517	4805	109.57	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
56	20250116	101317	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	1390	2	15.92	64913717420	6364770	214.80	9490	10780	9400	11340	6120	8730	10198.93	0.18	0	-30014	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1344	-12.33	11.95	12	47.94	-821.00	847.00	36950	20240517	-72.61	4805	20241209	110.61	13000	-22.15	20250106	8250	22.67	20250113	36950	-72.61	20240517	4805	110.61	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
57	20250116	091319	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	1440	2	16.49	28238515780	2793700	94.28	9490	10500	9400	11340	6120	8730	10107.97	0.18	0	66513	9663	9196	8823	8356	7983	9010	8170	66	2610	500	5410	10	1	13276856	1350	-12.39	12.01	12	21.04	-821.00	847.00	36950	20240517	-72.48	4805	20241209	111.65	13000	-21.77	20250106	8250	23.27	20250113	36950	-72.48	20240517	4805	111.65	20241209	1.67	N	456010	500	66 억		24483	N	N	0	N	00	N
58	20250115	161311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8730	390	2	4.68	25895748930	2919870	208.23	8820	9290	8450	10840	5840	8340	8869.22	0.72	0	-71006	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1159	-10.63	10.31	12	21.99	-821.00	847.00	36950	20240517	-76.37	4805	20241209	81.69	13000	-32.85	20250106	8250	5.82	20250113	36950	-76.37	20240517	4805	81.69	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
59	20250115	151312	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8820	480	2	5.76	25276355180	2849234	203.19	8820	9290	8450	10840	5840	8340	8871.28	0.72	0	-72112	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1171	-10.74	10.41	12	21.46	-821.00	847.00	36950	20240517	-76.13	4805	20241209	83.56	13000	-32.15	20250106	8250	6.91	20250113	36950	-76.13	20240517	4805	83.56	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
60	20250115	141307	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8820	480	2	5.76	12572963870	1440787	102.75	8820	9120	8450	10840	5840	8340	8726.46	0.72	0	-44319	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1171	-10.74	10.41	12	10.85	-821.00	847.00	36950	20240517	-76.13	4805	20241209	83.56	13000	-32.15	20250106	8250	6.91	20250113	36950	-76.13	20240517	4805	83.56	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
61	20250115	131314	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8780	440	2	5.28	10778623810	1235661	88.12	8820	9120	8450	10840	5840	8340	8722.96	0.72	0	-50889	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1166	-10.69	10.37	12	9.31	-821.00	847.00	36950	20240517	-76.24	4805	20241209	82.73	13000	-32.46	20250106	8250	6.42	20250113	36950	-76.24	20240517	4805	82.73	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
62	20250115	121258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8620	280	2	3.36	9318048470	1067850	76.15	8820	9120	8450	10840	5840	8340	8725.99	0.72	0	-52811	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1144	-10.50	10.18	12	8.04	-821.00	847.00	36950	20240517	-76.67	4805	20241209	79.40	13000	-33.69	20250106	8250	4.48	20250113	36950	-76.67	20240517	4805	79.40	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
63	20250115	111311	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8550	210	2	2.52	8676963180	993128	70.82	8820	9120	8450	10840	5840	8340	8737.00	0.72	0	-52835	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1135	-10.41	10.09	12	7.48	-821.00	847.00	36950	20240517	-76.86	4805	20241209	77.94	13000	-34.23	20250106	8250	3.64	20250113	36950	-76.86	20240517	4805	77.94	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
64	20250115	101310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8620	280	2	3.36	7520015680	858233	61.20	8820	9120	8450	10840	5840	8340	8762.21	0.72	0	-46448	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1144	-10.50	10.18	12	6.46	-821.00	847.00	36950	20240517	-76.67	4805	20241209	79.40	13000	-33.69	20250106	8250	4.48	20250113	36950	-76.67	20240517	4805	79.40	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
65	20250115	091315	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8790	450	2	5.40	4182684560	473577	33.77	8820	9120	8660	10840	5840	8340	8832.11	0.72	0	-18486	9186	8762	8516	8092	7846	8640	7970	66	2500	500	5170	10	1	13276856	1167	-10.71	10.38	12	3.57	-821.00	847.00	36950	20240517	-76.21	4805	20241209	82.93	13000	-32.38	20250106	8250	6.55	20250113	36950	-76.21	20240517	4805	82.93	20241209	1.41	N	456010	500	66 억		95980	N	N	0	N	00	N
66	20250114	161251	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8340	-550	5	-6.19	11744986230	1382137	113.44	8370	8940	8270	11550	6230	8890	8498.03	1.37	0	-88814	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1107	-10.16	9.85	12	10.41	-821.00	847.00	36950	20240517	-77.43	4805	20241209	73.57	13000	-35.85	20250106	8250	1.09	20250113	36950	-77.43	20240517	4805	73.57	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
67	20250114	151310	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8360	-530	5	-5.96	11503436300	1353171	111.07	8370	8940	8270	11550	6230	8890	8501.07	1.37	0	-93331	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1110	-10.18	9.87	12	10.19	-821.00	847.00	36950	20240517	-77.37	4805	20241209	73.99	13000	-35.69	20250106	8250	1.33	20250113	36950	-77.37	20240517	4805	73.99	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
68	20250114	141305	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8370	-520	5	-5.85	10706309840	1257539	103.22	8370	8940	8270	11550	6230	8890	8513.68	1.37	0	-79269	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1111	-10.19	9.88	12	9.47	-821.00	847.00	36950	20240517	-77.35	4805	20241209	74.19	13000	-35.62	20250106	8250	1.45	20250113	36950	-77.35	20240517	4805	74.19	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
69	20250114	131304	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8390	-500	5	-5.62	10150047340	1191286	97.78	8370	8940	8270	11550	6230	8890	8520.22	1.37	0	-81376	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1114	-10.22	9.91	12	8.97	-821.00	847.00	36950	20240517	-77.29	4805	20241209	74.61	13000	-35.46	20250106	8250	1.70	20250113	36950	-77.29	20240517	4805	74.61	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
70	20250114	121300	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8340	-550	5	-6.19	9563692460	1121365	92.04	8370	8940	8270	11550	6230	8890	8528.59	1.37	0	-71080	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1107	-10.16	9.85	12	8.45	-821.00	847.00	36950	20240517	-77.43	4805	20241209	73.57	13000	-35.85	20250106	8250	1.09	20250113	36950	-77.43	20240517	4805	73.57	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
71	20250114	111257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8290	-600	5	-6.75	9056857800	1060432	87.04	8370	8940	8270	11550	6230	8890	8540.70	1.37	0	-54591	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1101	-10.10	9.79	12	7.99	-821.00	847.00	36950	20240517	-77.56	4805	20241209	72.53	13000	-36.23	20250106	8250	0.48	20250113	36950	-77.56	20240517	4805	72.53	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
72	20250114	101257	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8430	-460	5	-5.17	8240265850	962468	79.00	8370	8940	8270	11550	6230	8890	8561.57	1.37	0	-29120	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1119	-10.27	9.95	12	7.25	-821.00	847.00	36950	20240517	-77.19	4805	20241209	75.44	13000	-35.15	20250106	8250	2.18	20250113	36950	-77.19	20240517	4805	75.44	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
73	20250114	091303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8630	-260	5	-2.92	2093800060	247896	20.35	8370	8720	8300	11550	6230	8890	8446.15	1.37	0	-14255	9636	9262	8756	8382	7876	9010	8130	66	2660	500	5510	10	1	13276856	1146	-10.51	10.19	12	1.87	-821.00	847.00	36950	20240517	-76.64	4805	20241209	79.60	13000	-33.62	20250106	8250	4.61	20250113	36950	-76.64	20240517	4805	79.60	20241209	0.62	N	456010	500	66 억		182521	N	N	0	N	00	N
74	20250113	161244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8890	-410	5	-4.41	10394018300	1192261	78.84	9000	9130	8250	12090	6510	9300	8717.37	0.71	0	89187	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1180	-10.83	10.50	12	8.98	-821.00	847.00	36950	20240517	-75.94	4805	20241209	85.02	13000	-31.62	20250106	8250	7.76	20250113	36950	-75.94	20240517	4805	85.02	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
75	20250113	151252	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9000	-300	5	-3.23	9812835200	1127037	74.53	9000	9130	8250	12090	6510	9300	8706.62	0.71	0	82152	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1195	-10.96	10.63	12	8.49	-821.00	847.00	36950	20240517	-75.64	4805	20241209	87.30	13000	-30.77	20250106	8250	9.09	20250113	36950	-75.64	20240517	4805	87.30	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
76	20250113	141226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8470	-830	5	-8.92	6962811060	806341	53.32	9000	9130	8250	12090	6510	9300	8634.86	0.71	0	34589	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1125	-10.32	10.00	12	6.07	-821.00	847.00	36950	20240517	-77.08	4805	20241209	76.27	13000	-34.85	20250106	8250	2.67	20250113	36950	-77.08	20240517	4805	76.27	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
77	20250113	131232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8460	-840	5	-9.03	6672704280	772078	51.06	9000	9130	8250	12090	6510	9300	8642.31	0.71	0	34217	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1123	-10.30	9.99	12	5.82	-821.00	847.00	36950	20240517	-77.10	4805	20241209	76.07	13000	-34.92	20250106	8250	2.55	20250113	36950	-77.10	20240517	4805	76.07	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
78	20250113	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8530	-770	5	-8.28	6212727070	717855	47.47	9000	9130	8250	12090	6510	9300	8654.34	0.71	0	40549	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1133	-10.39	10.07	12	5.41	-821.00	847.00	36950	20240517	-76.91	4805	20241209	77.52	13000	-34.38	20250106	8250	3.39	20250113	36950	-76.91	20240517	4805	77.52	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
79	20250113	111233	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8470	-830	5	-8.92	5685511040	655688	43.36	9000	9130	8250	12090	6510	9300	8670.81	0.71	0	54833	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1125	-10.32	10.00	12	4.94	-821.00	847.00	36950	20240517	-77.08	4805	20241209	76.27	13000	-34.85	20250106	8250	2.67	20250113	36950	-77.08	20240517	4805	76.27	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
80	20250113	101234	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8490	-810	5	-8.71	4701675980	538833	35.63	9000	9130	8250	12090	6510	9300	8725.39	0.71	0	37444	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1127	-10.34	10.02	12	4.06	-821.00	847.00	36950	20240517	-77.02	4805	20241209	76.69	13000	-34.69	20250106	8250	2.91	20250113	36950	-77.02	20240517	4805	76.69	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
81	20250113	091240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8780	-520	5	-5.59	2296053500	259399	17.15	9000	9130	8250	12090	6510	9300	8850.99	0.71	0	28671	9806	9552	9376	9122	8946	9465	9035	66	2790	500	5760	10	1	13276856	1166	-10.69	10.37	12	1.95	-821.00	847.00	36950	20240517	-76.24	4805	20241209	82.73	13000	-32.46	20250106	8250	6.42	20250113	36950	-76.24	20240517	4805	82.73	20241209	0.85	N	456010	500	66 억		94840	N	N	0	N	00	N
82	20250110	161213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-20	5	-0.21	13979552700	1485854	59.72	9490	9630	9200	12110	6530	9320	9408.90	1.49	0	-102987	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1235	-11.33	10.98	12	11.19	-821.00	847.00	36950	20240517	-74.83	4805	20241209	93.55	13000	-28.46	20250106	8670	7.27	20250109	36950	-74.83	20240517	4805	93.55	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
83	20250110	151222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	0	3	0.00	13344263280	1417659	56.98	9490	9630	9200	12110	6530	9320	9412.89	1.49	0	-109404	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1237	-11.35	11.00	12	10.68	-821.00	847.00	36950	20240517	-74.78	4805	20241209	93.96	13000	-28.31	20250106	8670	7.50	20250109	36950	-74.78	20240517	4805	93.96	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
84	20250110	141227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9550	230	2	2.47	11653503140	1237542	49.74	9490	9630	9200	12110	6530	9320	9416.66	1.49	0	-114016	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1268	-11.63	11.28	12	9.32	-821.00	847.00	36950	20240517	-74.15	4805	20241209	98.75	13000	-26.54	20250106	8670	10.15	20250109	36950	-74.15	20240517	4805	98.75	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
85	20250110	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	0	3	0.00	9442736090	1005000	40.39	9490	9630	9200	12110	6530	9320	9395.77	1.49	0	-142061	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1237	-11.35	11.00	12	7.57	-821.00	847.00	36950	20240517	-74.78	4805	20241209	93.96	13000	-28.31	20250106	8670	7.50	20250109	36950	-74.78	20240517	4805	93.96	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
86	20250110	121229	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9330	10	2	0.11	8853896080	942005	37.86	9490	9630	9200	12110	6530	9320	9399.00	1.49	0	-139728	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1239	-11.36	11.02	12	7.10	-821.00	847.00	36950	20240517	-74.75	4805	20241209	94.17	13000	-28.23	20250106	8670	7.61	20250109	36950	-74.75	20240517	4805	94.17	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
87	20250110	111225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9250	-70	5	-0.75	8285976990	880976	35.41	9490	9630	9200	12110	6530	9320	9405.46	1.49	0	-145988	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1228	-11.27	10.92	12	6.64	-821.00	847.00	36950	20240517	-74.97	4805	20241209	92.51	13000	-28.85	20250106	8670	6.69	20250109	36950	-74.97	20240517	4805	92.51	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
88	20250110	101222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9310	-10	5	-0.11	7212706110	764910	30.74	9490	9630	9230	12110	6530	9320	9429.50	1.49	0	-138320	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1236	-11.34	10.99	12	5.76	-821.00	847.00	36950	20240517	-74.80	4805	20241209	93.76	13000	-28.38	20250106	8670	7.38	20250109	36950	-74.80	20240517	4805	93.76	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
89	20250110	091228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9420	100	2	1.07	4418461780	466427	18.75	9490	9630	9290	12110	6530	9320	9473.04	1.49	0	-102088	9860	9590	9130	8860	8400	9725	8995	66	2790	500	5770	10	1	13276856	1251	-11.47	11.12	12	3.51	-821.00	847.00	36950	20240517	-74.51	4805	20241209	96.05	13000	-27.54	20250106	8670	8.65	20250109	36950	-74.51	20240517	4805	96.05	20241209	0.94	N	456010	500	66 억		198469	N	N	0	N	00	N
90	20250109	161214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-1120	5	-10.73	22311380960	2457698	91.35	8950	9400	8670	13570	7310	10440	9077.61	1.30	0	24808	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1237	-11.35	11.00	12	18.51	-821.00	847.00	36950	20240517	-74.78	4805	20241209	93.96	13000	-28.31	20250106	8670	7.50	20250109	36950	-74.78	20240517	4805	93.96	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
91	20250109	151212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-1140	5	-10.92	21574106380	2378652	88.41	8950	9400	8670	13570	7310	10440	9069.86	1.30	0	24174	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1235	-11.33	10.98	12	17.92	-821.00	847.00	36950	20240517	-74.83	4805	20241209	93.55	13000	-28.46	20250106	8670	7.27	20250109	36950	-74.83	20240517	4805	93.55	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
92	20250109	141220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9240	-1200	5	-11.49	20157274530	2225900	82.73	8950	9400	8670	13570	7310	10440	9055.75	1.30	0	7832	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1227	-11.25	10.91	12	16.77	-821.00	847.00	36950	20240517	-74.99	4805	20241209	92.30	13000	-28.92	20250106	8670	6.57	20250109	36950	-74.99	20240517	4805	92.30	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
93	20250109	131219	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-1120	5	-10.73	18311122400	2027179	75.34	8950	9400	8670	13570	7310	10440	9032.77	1.30	0	18525	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1237	-11.35	11.00	12	15.27	-821.00	847.00	36950	20240517	-74.78	4805	20241209	93.96	13000	-28.31	20250106	8670	7.50	20250109	36950	-74.78	20240517	4805	93.96	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
94	20250109	121219	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9170	-1270	5	-12.16	16481458290	1830274	68.03	8950	9310	8670	13570	7310	10440	9004.87	1.30	0	26885	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1217	-11.17	10.83	12	13.79	-821.00	847.00	36950	20240517	-75.18	4805	20241209	90.84	13000	-29.46	20250106	8670	5.77	20250109	36950	-75.18	20240517	4805	90.84	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
95	20250109	111224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	-1340	5	-12.84	15605006340	1734242	64.46	8950	9310	8670	13570	7310	10440	8998.13	1.30	0	18269	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1208	-11.08	10.74	12	13.06	-821.00	847.00	36950	20240517	-75.37	4805	20241209	89.39	13000	-30.00	20250106	8670	4.96	20250109	36950	-75.37	20240517	4805	89.39	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
96	20250109	101221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9100	-1340	5	-12.84	12833945510	1432616	53.25	8950	9180	8670	13570	7310	10440	8958.34	1.30	0	24141	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1208	-11.08	10.74	12	10.79	-821.00	847.00	36950	20240517	-75.37	4805	20241209	89.39	13000	-30.00	20250106	8670	4.96	20250109	36950	-75.37	20240517	4805	89.39	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
97	20250109	091225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9080	-1360	5	-13.03	7039049730	787235	29.26	8950	9160	8670	13570	7310	10440	8941.38	1.30	0	18563	11786	11112	10736	10062	9686	10925	9875	66	3130	500	6470	10	1	13276856	1206	-11.06	10.72	12	5.93	-821.00	847.00	36950	20240517	-75.43	4805	20241209	88.97	13000	-30.15	20250106	8670	4.73	20250109	36950	-75.43	20240517	4805	88.97	20241209	1.11	N	456010	500	66 억		172337	N	N	0	N	00	N
98	20250108	161208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10440	-1460	5	-12.27	28647600200	2645350	81.89	11360	11410	10360	15470	8330	11900	10831.25	2.16	0	-108370	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1386	-12.72	12.33	12	19.92	-821.00	847.00	36950	20240517	-71.75	4805	20241209	117.27	13000	-19.69	20250106	9590	8.86	20250102	36950	-71.75	20240517	4805	117.27	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
99	20250108	151213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	-1420	5	-11.93	27468724690	2532585	78.40	11360	11410	10360	15470	8330	11900	10846.10	2.16	0	-119375	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1391	-12.76	12.37	12	19.08	-821.00	847.00	36950	20240517	-71.64	4805	20241209	118.11	13000	-19.38	20250106	9590	9.28	20250102	36950	-71.64	20240517	4805	118.11	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
100	20250108	141217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10580	-1320	5	-11.09	25306146150	2325835	72.00	11360	11410	10360	15470	8330	11900	10880.44	2.16	0	-119486	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1405	-12.89	12.49	12	17.52	-821.00	847.00	36950	20240517	-71.37	4805	20241209	120.19	13000	-18.62	20250106	9590	10.32	20250102	36950	-71.37	20240517	4805	120.19	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
101	20250108	131214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10550	-1350	5	-11.34	23067632730	2112617	65.40	11360	11410	10500	15470	8330	11900	10918.96	2.16	0	-118295	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1401	-12.85	12.46	12	15.91	-821.00	847.00	36950	20240517	-71.45	4805	20241209	119.56	13000	-18.85	20250106	9590	10.01	20250102	36950	-71.45	20240517	4805	119.56	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
102	20250108	121211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10660	-1240	5	-10.42	20561318350	1875068	58.05	11360	11410	10590	15470	8330	11900	10965.62	2.16	0	-122113	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1415	-12.98	12.59	12	14.12	-821.00	847.00	36950	20240517	-71.15	4805	20241209	121.85	13000	-18.00	20250106	9590	11.16	20250102	36950	-71.15	20240517	4805	121.85	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
103	20250108	111213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10800	-1100	5	-9.24	17528693320	1591560	49.27	11360	11410	10740	15470	8330	11900	11013.50	2.16	0	-145395	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1434	-13.15	12.75	12	11.99	-821.00	847.00	36950	20240517	-70.77	4805	20241209	124.77	13000	-16.92	20250106	9590	12.62	20250102	36950	-70.77	20240517	4805	124.77	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
104	20250108	101213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10860	-1040	5	-8.74	14948067730	1353326	41.90	11360	11410	10740	15470	8330	11900	11045.40	2.16	0	-128150	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1442	-13.23	12.82	12	10.19	-821.00	847.00	36950	20240517	-70.61	4805	20241209	126.01	13000	-16.46	20250106	9590	13.24	20250102	36950	-70.61	20240517	4805	126.01	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
105	20250108	091213	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11090	-810	5	-6.81	6800926620	606633	18.78	11360	11410	11050	15470	8330	11900	11210.89	2.16	0	-40672	12986	12442	12026	11482	11066	12235	11275	66	3570	500	7370	10	1	13276856	1472	-13.51	13.09	12	4.57	-821.00	847.00	36950	20240517	-69.99	4805	20241209	130.80	13000	-14.69	20250106	9590	15.64	20250102	36950	-69.99	20240517	4805	130.80	20241209	2.73	N	456010	500	66 억		286413	N	N	0	N	00	N
106	20250107	161200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11900	-720	5	-5.71	38366403550	3200116	20.50	12530	12570	11610	16400	8840	12620	11987.23	2.40	0	-36822	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1580	-14.49	14.05	12	24.10	-821.00	847.00	36950	20240517	-67.79	4805	20241209	147.66	13000	-8.46	20250106	9590	24.09	20250102	36950	-67.79	20240517	4805	147.66	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
107	20250107	151205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11800	-820	5	-6.50	36780418810	3066462	19.64	12530	12570	11610	16400	8840	12620	11992.33	2.40	0	-8395	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1567	-14.37	13.93	12	23.10	-821.00	847.00	36950	20240517	-68.06	4805	20241209	145.58	13000	-9.23	20250106	9590	23.04	20250102	36950	-68.06	20240517	4805	145.58	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
108	20250107	141203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11890	-730	5	-5.78	33219495290	2765265	17.71	12530	12570	11610	16400	8840	12620	12010.89	2.40	0	8455	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1579	-14.48	14.04	12	20.83	-821.00	847.00	36950	20240517	-67.82	4805	20241209	147.45	13000	-8.54	20250106	9590	23.98	20250102	36950	-67.82	20240517	4805	147.45	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
109	20250107	131203	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11780	-840	5	-6.66	29385829160	2441063	15.64	12530	12570	11610	16400	8840	12620	12035.69	2.40	0	57969	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1564	-14.35	13.91	12	18.39	-821.00	847.00	36950	20240517	-68.12	4805	20241209	145.16	13000	-9.38	20250106	9590	22.84	20250102	36950	-68.12	20240517	4805	145.16	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
110	20250107	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11760	-860	5	-6.81	26362869400	2182480	13.98	12530	12570	11720	16400	8840	12620	12076.78	2.40	0	27698	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1561	-14.32	13.88	12	16.44	-821.00	847.00	36950	20240517	-68.17	4805	20241209	144.75	13000	-9.54	20250106	9590	22.63	20250102	36950	-68.17	20240517	4805	144.75	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
111	20250107	111158	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11790	-830	5	-6.58	24455531200	2020686	12.94	12530	12570	11720	16400	8840	12620	12099.97	2.40	0	47732	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1565	-14.36	13.92	12	15.22	-821.00	847.00	36950	20240517	-68.09	4805	20241209	145.37	13000	-9.31	20250106	9590	22.94	20250102	36950	-68.09	20240517	4805	145.37	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
112	20250107	101205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11870	-750	5	-5.94	20519301380	1688158	10.81	12530	12570	11760	16400	8840	12620	12152.02	2.40	0	74493	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1576	-14.46	14.01	12	12.72	-821.00	847.00	36950	20240517	-67.88	4805	20241209	147.03	13000	-8.69	20250106	9590	23.77	20250102	36950	-67.88	20240517	4805	147.03	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
113	20250107	091208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12270	-350	5	-2.77	9057857490	737994	4.73	12530	12570	12020	16400	8840	12620	12268.77	2.40	0	26577	14760	13690	11930	10860	9100	14225	11395	66	3780	500	7820	10	1	13276856	1629	-14.95	14.49	12	5.56	-821.00	847.00	36950	20240517	-66.79	4805	20241209	155.36	13000	-5.62	20250106	9590	27.95	20250102	36950	-66.79	20240517	4805	155.36	20241209	4.28	N	456010	500	66 억		318619	N	N	0	N	00	N
114	20250106	161149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12620	2620	2	26.20	191355671460	15502990	593.67	10250	13000	10170	13000	7000	10000	12342.90	0.29	0	281716	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1676	-15.37	14.90	12	116.77	-821.00	847.00	36950	20240517	-65.85	4805	20241209	162.64	13000	-2.92	20250106	9590	31.60	20250102	36950	-65.85	20240517	4805	162.64	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
115	20250106	151149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12580	2580	2	25.80	185257678130	15018350	575.11	10250	13000	10170	13000	7000	10000	12335.48	0.29	0	284669	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1670	-15.32	14.85	12	113.12	-821.00	847.00	36950	20240517	-65.95	4805	20241209	161.81	13000	-3.23	20250106	9590	31.18	20250102	36950	-65.95	20240517	4805	161.81	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
116	20250106	141149	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12270	2270	2	22.70	164505015380	13357013	511.49	10250	13000	10170	13000	7000	10000	12316.07	0.29	0	353768	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1629	-14.95	14.49	12	100.60	-821.00	847.00	36950	20240517	-66.79	4805	20241209	155.36	13000	-5.62	20250106	9590	27.95	20250102	36950	-66.79	20240517	4805	155.36	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
117	20250106	131138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12770	2770	2	27.70	146743974950	11938576	457.18	10250	13000	10170	13000	7000	10000	12291.66	0.29	0	406904	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1695	-15.55	15.08	12	89.92	-821.00	847.00	36950	20240517	-65.44	4805	20241209	165.76	13000	-1.77	20250106	9590	33.16	20250102	36950	-65.44	20240517	4805	165.76	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
118	20250106	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13000	3000	1	30.00	136756084110	11163245	427.48	10250	13000	10170	13000	7000	10000	12250.65	0.29	0	346053	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1726	-15.83	15.35	12	84.08	-821.00	847.00	36950	20240517	-64.82	4805	20241209	170.55	13000	0.00	20250106	9590	35.56	20250102	36950	-64.82	20240517	4805	170.55	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
119	20250106	111142	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12940	2940	2	29.40	131350922630	10746903	411.54	10250	13000	10170	13000	7000	10000	12222.29	0.29	0	299977	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1718	-15.76	15.28	12	80.94	-821.00	847.00	36950	20240517	-64.98	4805	20241209	169.30	13000	-0.46	20250106	9590	34.93	20250102	36950	-64.98	20240517	4805	169.30	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
120	20250106	101138	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12770	2770	2	27.70	109972831380	9090673	348.12	10250	13000	10170	13000	7000	10000	12097.42	0.29	0	165482	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1695	-15.55	15.08	12	68.47	-821.00	847.00	36950	20240517	-65.44	4805	20241209	165.76	13000	-1.77	20250106	9590	33.16	20250102	36950	-65.44	20240517	4805	165.76	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
121	20250106	091139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11660	1660	2	16.60	14799210770	1339909	51.31	10250	11760	10170	13000	7000	10000	11045.25	0.29	0	207532	10993	10496	10153	9656	9313	10325	9485	66	3000	500	6200	10	1	13276856	1548	-14.20	13.77	12	10.09	-821.00	847.00	36950	20240517	-68.44	4805	20241209	142.66	11760	-0.85	20250106	9590	21.58	20250102	36950	-68.44	20240517	4805	142.66	20241209	3.62	N	456010	500	66 억		38261	N	N	0	N	00	N
122	20250103	161131	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-190	5	-1.86	26483223060	2583491	52.35	10330	10650	9810	13240	7140	10190	10251.48	0.16	0	17187	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1328	-12.18	11.81	12	19.46	-821.00	847.00	36950	20240517	-72.94	4805	20241209	108.12	10770	-7.15	20250102	9590	4.28	20250102	36950	-72.94	20240517	4805	108.12	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
123	20250103	151136	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10020	-170	5	-1.67	25748954240	2510180	50.87	10330	10650	9810	13240	7140	10190	10258.04	0.16	0	9851	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1330	-12.20	11.83	12	18.91	-821.00	847.00	36950	20240517	-72.88	4805	20241209	108.53	10770	-6.96	20250102	9590	4.48	20250102	36950	-72.88	20240517	4805	108.53	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
124	20250103	141137	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	-100	5	-0.98	24714206720	2406903	48.77	10330	10650	9810	13240	7140	10190	10268.33	0.16	0	-1739	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1340	-12.29	11.91	12	18.13	-821.00	847.00	36950	20240517	-72.69	4805	20241209	109.99	10770	-6.31	20250102	9590	5.21	20250102	36950	-72.69	20240517	4805	109.99	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
125	20250103	131137	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10010	-180	5	-1.77	23273111550	2262961	45.86	10330	10650	9810	13240	7140	10190	10284.72	0.16	0	-12131	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1329	-12.19	11.82	12	17.04	-821.00	847.00	36950	20240517	-72.91	4805	20241209	108.32	10770	-7.06	20250102	9590	4.38	20250102	36950	-72.91	20240517	4805	108.32	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
126	20250103	121136	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	-90	5	-0.88	22520919690	2188081	44.34	10330	10650	9810	13240	7140	10190	10292.95	0.16	0	-13338	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1341	-12.30	11.92	12	16.48	-821.00	847.00	36950	20240517	-72.67	4805	20241209	110.20	10770	-6.22	20250102	9590	5.32	20250102	36950	-72.67	20240517	4805	110.20	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
127	20250103	111136	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	-260	5	-2.55	20802129050	2017095	40.87	10330	10650	9810	13240	7140	10190	10313.44	0.16	0	23703	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1318	-12.10	11.72	12	15.19	-821.00	847.00	36950	20240517	-73.13	4805	20241209	106.66	10770	-7.80	20250102	9590	3.55	20250102	36950	-73.13	20240517	4805	106.66	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
128	20250103	101134	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10210	20	2	0.20	17071061360	1644496	33.32	10330	10650	10060	13240	7140	10190	10381.72	0.16	0	-7215	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1356	-12.44	12.05	12	12.39	-821.00	847.00	36950	20240517	-72.37	4805	20241209	112.49	10770	-5.20	20250102	9590	6.47	20250102	36950	-72.37	20240517	4805	112.49	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
129	20250103	091137	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	-40	5	-0.39	4338451970	422002	8.55	10330	10430	10060	13240	7140	10190	10282.52	0.16	0	-965	11363	10776	10183	9596	9003	11070	9890	66	3050	500	6310	10	1	13276856	1348	-12.36	11.98	12	3.18	-821.00	847.00	36950	20240517	-72.53	4805	20241209	111.24	10770	-5.76	20250102	9590	5.84	20250102	36950	-72.53	20240517	4805	111.24	20241209	3.99	N	456010	500	66 억		21844	N	N	0	N	01	N
130	20250102	161123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	390	2	3.98	50096015230	4887250	90.79	10070	10770	9590	12740	6860	9800	10250.65	0.55	0	-52723	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1353	-12.41	12.03	12	36.81	-821.00	847.00	36950	20240517	-72.42	4805	20241209	112.07	10770	-5.39	20250102	9590	6.26	20250102	36950	-72.42	20240517	4805	112.07	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
131	20250102	151125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10210	410	2	4.18	48791623680	4758997	88.40	10070	10770	9590	12740	6860	9800	10252.68	0.55	0	-49042	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1356	-12.44	12.05	12	35.84	-821.00	847.00	36950	20240517	-72.37	4805	20241209	112.49	10770	-5.20	20250102	9590	6.47	20250102	36950	-72.37	20240517	4805	112.49	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
132	20250102	141122	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	300	2	3.06	46467060560	4528777	84.13	10070	10770	9590	12740	6860	9800	10260.59	0.55	0	-81137	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1341	-12.30	11.92	12	34.11	-821.00	847.00	36950	20240517	-72.67	4805	20241209	110.20	10770	-6.22	20250102	9590	5.32	20250102	36950	-72.67	20240517	4805	110.20	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
133	20250102	131126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	340	2	3.47	44551340270	4339759	80.62	10070	10770	9590	12740	6860	9800	10266.06	0.55	0	-82872	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1346	-12.35	11.97	12	32.69	-821.00	847.00	36950	20240517	-72.56	4805	20241209	111.03	10770	-5.85	20250102	9590	5.74	20250102	36950	-72.56	20240517	4805	111.03	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
134	20250102	121123	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	370	2	3.78	41855659660	4072068	75.64	10070	10770	9590	12740	6860	9800	10278.94	0.55	0	-81641	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1350	-12.39	12.01	12	30.67	-821.00	847.00	36950	20240517	-72.48	4805	20241209	111.65	10770	-5.57	20250102	9590	6.05	20250102	36950	-72.48	20240517	4805	111.65	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
135	20250102	111114	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10160	360	2	3.67	35159487280	3419105	63.51	10070	10770	9590	12740	6860	9800	10283.51	0.55	0	-74716	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1349	-12.38	12.00	12	25.75	-821.00	847.00	36950	20240517	-72.50	4805	20241209	111.45	10770	-5.66	20250102	9590	5.94	20250102	36950	-72.50	20240517	4805	111.45	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
136	20250102	101120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9660	-140	5	-1.43	5673841390	575144	10.68	10070	10090	9590	12740	6860	9800	9865.29	0.55	0	-41346	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1283	-11.77	11.40	12	4.33	-821.00	847.00	36950	20240517	-73.86	4805	20241209	101.04	10090	-4.26	20250102	9590	0.73	20250102	36950	-73.86	20240517	4805	101.04	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N
137	20250102	091110	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	12740	6860	9800	0.00	0.55	0	0	10866	10332	9766	9232	8666	10600	9500	66	2940	500	6070	10	1	13276856	1301	-11.94	11.57	12	0.00	-821.00	847.00	36950	20240517	-73.48	4805	20241209	103.95	0	0.00	0	0	0.00	0	36950	-73.48	20240517	4805	103.95	20241209	3.91	N	456010	500	66 억		72660	N	N	0	N	00	N